KissMeData/263800/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203800	213377982	4095	4095	4095	4095	748
3	20250408	203700	213377982	4095	4095	4095	4095	0
4	20250408	203600	213377982	4095	4095	4095	4095	0
5	20250408	203500	213377982	4095	4095	4095	4095	0
6	20250408	203400	213377982	4095	4095	4095	4095	0
7	20250408	203300	213377982	4095	4095	4095	4095	0
8	20250408	203200	213377982	4095	4095	4095	4095	0
9	20250408	203100	213377982	4095	4095	4095	4095	0
10	20250408	203000	213377982	4095	4095	4095	4095	0
11	20250408	202900	213377982	4095	4095	4095	4095	0
12	20250408	202800	213377982	4095	4095	4095	4095	0
13	20250408	202700	213377982	4095	4095	4095	4095	0
14	20250408	202600	213377982	4095	4095	4095	4095	0
15	20250408	202500	213377982	4095	4095	4095	4095	0
16	20250408	202400	213377982	4095	4095	4095	4095	0
17	20250408	202300	213377982	4095	4095	4095	4095	0
18	20250408	202200	213377982	4095	4095	4095	4095	0
19	20250408	202100	213377982	4095	4095	4095	4095	0
20	20250408	202000	213377982	4095	4095	4095	4095	0
21	20250408	201900	213377982	4095	4095	4095	4095	0
22	20250408	201800	213377982	4095	4095	4095	4095	0
23	20250408	201700	213377982	4095	4095	4095	4095	0
24	20250408	201600	213377982	4095	4095	4095	4095	0
25	20250408	201500	213377982	4095	4095	4095	4095	0
26	20250408	201400	213377982	4095	4095	4095	4095	0
27	20250408	201300	213377982	4095	4095	4095	4095	0
28	20250408	201200	213377982	4095	4095	4095	4095	0
29	20250408	201100	213377982	4095	4095	4095	4095	0
30	20250408	201000	213377982	4095	4095	4095	4095	0
31	20250408	200900	213377982	4095	4095	4095	4095	0
32	20250408	200800	213377982	4095	4095	4095	4095	748
33	20250408	200700	213377982	4095	4095	4095	4095	0
34	20250408	200600	213377982	4095	4095	4095	4095	0
35	20250408	200500	213377982	4095	4095	4095	4095	0
36	20250408	200400	213377982	4095	4095	4095	4095	0
37	20250408	200300	213377982	4095	4095	4095	4095	0
38	20250408	200200	213377982	4095	4095	4095	4095	0
39	20250408	200100	213377982	4095	4095	4095	4095	0
40	20250408	200000	213377982	4095	4095	4095	4095	0
41	20250408	195900	213377982	4095	4095	4095	4095	0
42	20250408	195800	213377982	4095	4095	4095	4095	0
43	20250408	195700	213377982	4095	4095	4095	4095	0
44	20250408	195600	213377982	4095	4095	4095	4095	0
45	20250408	195500	213377982	4095	4095	4095	4095	0
46	20250408	195400	213377982	4095	4095	4095	4095	0
47	20250408	195300	213377982	4095	4095	4095	4095	0
48	20250408	195200	213377982	4095	4095	4095	4095	0
49	20250408	195100	213377982	4095	4095	4095	4095	0
50	20250408	195000	213377982	4095	4095	4095	4095	0
51	20250408	194900	213377982	4095	4095	4095	4095	0
52	20250408	194800	213377982	4095	4095	4095	4095	0
53	20250408	194700	213377982	4095	4095	4095	4095	0
54	20250408	194600	213377982	4095	4095	4095	4095	0
55	20250408	194500	213377982	4095	4095	4095	4095	0
56	20250408	194400	213377982	4095	4095	4095	4095	0
57	20250408	194300	213377982	4095	4095	4095	4095	0
58	20250408	194200	213377982	4095	4095	4095	4095	0
59	20250408	194100	213377982	4095	4095	4095	4095	0
60	20250408	194000	213377982	4095	4095	4095	4095	0
61	20250408	193900	213377982	4095	4095	4095	4095	0
62	20250408	193800	213377982	4095	4095	4095	4095	748
63	20250408	193700	213377982	4095	4095	4095	4095	0
64	20250408	193600	213377982	4095	4095	4095	4095	0
65	20250408	193500	213377982	4095	4095	4095	4095	0
66	20250408	193400	213377982	4095	4095	4095	4095	0
67	20250408	193300	213377982	4095	4095	4095	4095	0
68	20250408	193200	213377982	4095	4095	4095	4095	0
69	20250408	193100	213377982	4095	4095	4095	4095	0
70	20250408	193000	213377982	4095	4095	4095	4095	0
71	20250408	192900	213377982	4095	4095	4095	4095	0
72	20250408	192800	213377982	4095	4095	4095	4095	0
73	20250408	192700	213377982	4095	4095	4095	4095	0
74	20250408	192600	213377982	4095	4095	4095	4095	0
75	20250408	192500	213377982	4095	4095	4095	4095	0
76	20250408	192400	213377982	4095	4095	4095	4095	0
77	20250408	192300	213377982	4095	4095	4095	4095	0
78	20250408	192200	213377982	4095	4095	4095	4095	0
79	20250408	192100	213377982	4095	4095	4095	4095	0
80	20250408	192000	213377982	4095	4095	4095	4095	0
81	20250408	191900	213377982	4095	4095	4095	4095	0
82	20250408	191800	213377982	4095	4095	4095	4095	0
83	20250408	191700	213377982	4095	4095	4095	4095	0
84	20250408	191600	213377982	4095	4095	4095	4095	0
85	20250408	191500	213377982	4095	4095	4095	4095	0
86	20250408	191400	213377982	4095	4095	4095	4095	0
87	20250408	191300	213377982	4095	4095	4095	4095	0
88	20250408	191200	213377982	4095	4095	4095	4095	0
89	20250408	191100	213377982	4095	4095	4095	4095	0
90	20250408	191000	213377982	4095	4095	4095	4095	0
91	20250408	190900	213377982	4095	4095	4095	4095	0
92	20250408	190800	213377982	4095	4095	4095	4095	748
93	20250408	190700	213377982	4095	4095	4095	4095	0
94	20250408	190600	213377982	4095	4095	4095	4095	0
95	20250408	190500	213377982	4095	4095	4095	4095	0
96	20250408	190400	213377982	4095	4095	4095	4095	0
97	20250408	190300	213377982	4095	4095	4095	4095	0
98	20250408	190200	213377982	4095	4095	4095	4095	0
99	20250408	190100	213377982	4095	4095	4095	4095	0
100	20250408	190000	213377982	4095	4095	4095	4095	0
101	20250408	185900	213377982	4095	4095	4095	4095	0
102	20250408	185800	213377982	4095	4095	4095	4095	0
103	20250408	185700	213377982	4095	4095	4095	4095	0
104	20250408	185600	213377982	4095	4095	4095	4095	0
105	20250408	185500	213377982	4095	4095	4095	4095	0
106	20250408	185400	213377982	4095	4095	4095	4095	0
107	20250408	185300	213377982	4095	4095	4095	4095	0
108	20250408	185200	213377982	4095	4095	4095	4095	0
109	20250408	185100	213377982	4095	4095	4095	4095	0
110	20250408	185000	213377982	4095	4095	4095	4095	0
111	20250408	184900	213377982	4095	4095	4095	4095	0
112	20250408	184800	213377982	4095	4095	4095	4095	0
113	20250408	184700	213377982	4095	4095	4095	4095	0
114	20250408	184600	213377982	4095	4095	4095	4095	0
115	20250408	184500	213377982	4095	4095	4095	4095	0
116	20250408	184400	213377982	4095	4095	4095	4095	0
117	20250408	184300	213377982	4095	4095	4095	4095	0
118	20250408	184200	213377982	4095	4095	4095	4095	0
119	20250408	184100	213377982	4095	4095	4095	4095	0
120	20250408	184000	213377982	4095	4095	4095	4095	0
121	20250408	183900	213377982	4095	4095	4095	4095	0
122	20250408	183800	213377982	4095	4095	4095	4095	748
123	20250408	183700	213377982	4095	4095	4095	4095	0
124	20250408	183600	213377982	4095	4095	4095	4095	0
125	20250408	183500	213377982	4095	4095	4095	4095	0
126	20250408	183400	213377982	4095	4095	4095	4095	0
127	20250408	183300	213377982	4095	4095	4095	4095	0
128	20250408	183200	213377982	4095	4095	4095	4095	0
129	20250408	183100	213377982	4095	4095	4095	4095	0
130	20250408	183000	213377982	4095	4095	4095	4095	0
131	20250408	182900	213377982	4095	4095	4095	4095	0
132	20250408	182800	213377982	4095	4095	4095	4095	0
133	20250408	182700	213377982	4095	4095	4095	4095	0
134	20250408	182600	213377982	4095	4095	4095	4095	0
135	20250408	182500	213377982	4095	4095	4095	4095	0
136	20250408	182400	213377982	4095	4095	4095	4095	0
137	20250408	182300	213377982	4095	4095	4095	4095	0
138	20250408	182200	213377982	4095	4095	4095	4095	0
139	20250408	182100	213377982	4095	4095	4095	4095	0
140	20250408	182000	213377982	4095	4095	4095	4095	0
141	20250408	181900	213377982	4095	4095	4095	4095	0
142	20250408	181800	213377982	4095	4095	4095	4095	0
143	20250408	181700	213377982	4095	4095	4095	4095	0
144	20250408	181600	213377982	4095	4095	4095	4095	0
145	20250408	181500	213377982	4095	4095	4095	4095	0
146	20250408	181400	213377982	4095	4095	4095	4095	0
147	20250408	181300	213377982	4095	4095	4095	4095	0
148	20250408	181200	213377982	4095	4095	4095	4095	0
149	20250408	181100	213377982	4095	4095	4095	4095	0
150	20250408	181000	213377982	4095	4095	4095	4095	0
151	20250408	180900	213377982	4095	4095	4095	4095	0
152	20250408	180800	213377982	4095	4095	4095	4095	748
153	20250408	180700	213377982	4095	4095	4095	4095	0
154	20250408	180600	213377982	4095	4095	4095	4095	0
155	20250408	180500	213377982	4095	4095	4095	4095	0
156	20250408	180400	213377982	4095	4095	4095	4095	0
157	20250408	180300	213377982	4095	4095	4095	4095	0
158	20250408	180200	213377982	4095	4095	4095	4095	0
159	20250408	180100	213377982	4095	4095	4095	4095	0
160	20250408	180000	213377982	4095	4095	4095	4095	0
161	20250408	175900	213377982	4095	4095	4095	4095	0
162	20250408	175800	213377982	4095	4095	4095	4095	0
163	20250408	175700	213377982	4095	4095	4095	4095	0
164	20250408	175600	213377982	4095	4095	4095	4095	0
165	20250408	175500	213377982	4095	4095	4095	4095	0
166	20250408	175400	213377982	4095	4095	4095	4095	0
167	20250408	175300	213377982	4095	4095	4095	4095	0
168	20250408	175200	213377982	4095	4095	4095	4095	0
169	20250408	175100	213377982	4095	4095	4095	4095	0
170	20250408	175000	213377982	4095	4095	4095	4095	0
171	20250408	174900	213377982	4095	4095	4095	4095	0
172	20250408	174800	213377982	4095	4095	4095	4095	0
173	20250408	174700	213377982	4095	4095	4095	4095	0
174	20250408	174600	213377982	4095	4095	4095	4095	0
175	20250408	174500	213377982	4095	4095	4095	4095	0
176	20250408	174400	213377982	4095	4095	4095	4095	0
177	20250408	174300	213377982	4095	4095	4095	4095	0
178	20250408	174200	213377982	4095	4095	4095	4095	0
179	20250408	174100	213377982	4095	4095	4095	4095	0
180	20250408	174000	213377982	4095	4095	4095	4095	0
181	20250408	173900	213377982	4095	4095	4095	4095	0
182	20250408	173800	213377982	4095	4095	4095	4095	748
183	20250408	173700	213377982	4095	4095	4095	4095	0
184	20250408	173600	213377982	4095	4095	4095	4095	0
185	20250408	173500	213377982	4095	4095	4095	4095	0
186	20250408	173400	213377982	4095	4095	4095	4095	0
187	20250408	173300	213377982	4095	4095	4095	4095	0
188	20250408	173200	213377982	4095	4095	4095	4095	0
189	20250408	173100	213377982	4095	4095	4095	4095	0
190	20250408	173000	213377982	4095	4095	4095	4095	0
191	20250408	172900	213377982	4095	4095	4095	4095	0
192	20250408	172800	213377982	4095	4095	4095	4095	0
193	20250408	172700	213377982	4095	4095	4095	4095	0
194	20250408	172600	213377982	4095	4095	4095	4095	0
195	20250408	172500	213377982	4095	4095	4095	4095	0
196	20250408	172400	213377982	4095	4095	4095	4095	0
197	20250408	172300	213377982	4095	4095	4095	4095	0
198	20250408	172200	213377982	4095	4095	4095	4095	0
199	20250408	172100	213377982	4095	4095	4095	4095	0
200	20250408	172000	213377982	4095	4095	4095	4095	0
201	20250408	171900	213377982	4095	4095	4095	4095	0
202	20250408	171800	213377982	4095	4095	4095	4095	0
203	20250408	171700	213377982	4095	4095	4095	4095	0
204	20250408	171600	213377982	4095	4095	4095	4095	0
205	20250408	171500	213377982	4095	4095	4095	4095	0
206	20250408	171400	213377982	4095	4095	4095	4095	0
207	20250408	171300	213377982	4095	4095	4095	4095	0
208	20250408	171200	213377982	4095	4095	4095	4095	0
209	20250408	171100	213377982	4095	4095	4095	4095	0
210	20250408	171000	213377982	4095	4095	4095	4095	0
211	20250408	170900	213377982	4095	4095	4095	4095	0
212	20250408	170800	213377982	4095	4095	4095	4095	748
213	20250408	170700	213377982	4095	4095	4095	4095	0
214	20250408	170600	213377982	4095	4095	4095	4095	0
215	20250408	170500	213377982	4095	4095	4095	4095	0
216	20250408	170400	213377982	4095	4095	4095	4095	0
217	20250408	170300	213377982	4095	4095	4095	4095	0
218	20250408	170200	213377982	4095	4095	4095	4095	0
219	20250408	170100	213377982	4095	4095	4095	4095	0
220	20250408	170000	213377982	4095	4095	4095	4095	0
221	20250408	165900	213377982	4095	4095	4095	4095	0
222	20250408	165800	213377982	4095	4095	4095	4095	0
223	20250408	165700	213377982	4095	4095	4095	4095	0
224	20250408	165600	213377982	4095	4095	4095	4095	0
225	20250408	165500	213377982	4095	4095	4095	4095	0
226	20250408	165400	213377982	4095	4095	4095	4095	0
227	20250408	165300	213377982	4095	4095	4095	4095	0
228	20250408	165200	213377982	4095	4095	4095	4095	0
229	20250408	165100	213377982	4095	4095	4095	4095	0
230	20250408	165000	213377982	4095	4095	4095	4095	0
231	20250408	164900	213377982	4095	4095	4095	4095	0
232	20250408	164800	213377982	4095	4095	4095	4095	0
233	20250408	164700	213377982	4095	4095	4095	4095	0
234	20250408	164600	213377982	4095	4095	4095	4095	0
235	20250408	164500	213377982	4095	4095	4095	4095	0
236	20250408	164400	213377982	4095	4095	4095	4095	0
237	20250408	164300	213377982	4095	4095	4095	4095	0
238	20250408	164200	213377982	4095	4095	4095	4095	0
239	20250408	164100	213377982	4095	4095	4095	4095	0
240	20250408	164000	213377982	4095	4095	4095	4095	0
241	20250408	163900	213377982	4095	4095	4095	4095	0
242	20250408	163800	213377982	4095	4095	4095	4095	748
243	20250408	163700	213377982	4095	4095	4095	4095	0
244	20250408	163600	213377982	4095	4095	4095	4095	0
245	20250408	163500	213377982	4095	4095	4095	4095	0
246	20250408	163400	213377982	4095	4095	4095	4095	0
247	20250408	163300	213377982	4095	4095	4095	4095	0
248	20250408	163200	213377982	4095	4095	4095	4095	0
249	20250408	163100	213377982	4095	4095	4095	4095	0
250	20250408	163000	213377982	4095	4095	4095	4095	0
251	20250408	162900	213377982	4095	4095	4095	4095	0
252	20250408	162800	213377982	4095	4095	4095	4095	0
253	20250408	162700	213377982	4095	4095	4095	4095	0
254	20250408	162600	213377982	4095	4095	4095	4095	0
255	20250408	162500	213377982	4095	4095	4095	4095	0
256	20250408	162400	213377982	4095	4095	4095	4095	0
257	20250408	162300	213377982	4095	4095	4095	4095	0
258	20250408	162200	213377982	4095	4095	4095	4095	0
259	20250408	162100	213377982	4095	4095	4095	4095	0
260	20250408	162000	213377982	4095	4095	4095	4095	0
261	20250408	161900	213377982	4095	4095	4095	4095	0
262	20250408	161800	213377982	4095	4095	4095	4095	0
263	20250408	161700	213377982	4095	4095	4095	4095	0
264	20250408	161600	213377982	4095	4095	4095	4095	0
265	20250408	161500	213377982	4095	4095	4095	4095	0
266	20250408	161400	213377982	4095	4095	4095	4095	0
267	20250408	161300	213377982	4095	4095	4095	4095	0
268	20250408	161200	213377982	4095	4095	4095	4095	0
269	20250408	161100	213377982	4095	4095	4095	4095	0
270	20250408	161000	213377982	4095	4095	4095	4095	0
271	20250408	160900	213377982	4095	4095	4095	4095	0
272	20250408	160800	213377982	4095	4095	4095	4095	748
273	20250408	160700	213377982	4095	4095	4095	4095	0
274	20250408	160600	213377982	4095	4095	4095	4095	0
275	20250408	160500	213377982	4095	4095	4095	4095	0
276	20250408	160400	213377982	4095	4095	4095	4095	0
277	20250408	160300	213377982	4095	4095	4095	4095	0
278	20250408	160200	213377982	4095	4095	4095	4095	0
279	20250408	160100	213377982	4095	4095	4095	4095	0
280	20250408	160000	213377982	4095	4095	4095	4095	0
281	20250408	155900	213377982	4095	4095	4095	4095	0
282	20250408	155800	213377982	4095	4095	4095	4095	0
283	20250408	155700	213377982	4095	4095	4095	4095	0
284	20250408	155600	213377982	4095	4095	4095	4095	0
285	20250408	155500	213377982	4095	4095	4095	4095	0
286	20250408	155400	213377982	4095	4095	4095	4095	0
287	20250408	155300	213377982	4095	4095	4095	4095	0
288	20250408	155200	213377982	4095	4095	4095	4095	0
289	20250408	155100	213377982	4095	4095	4095	4095	0
290	20250408	155000	213377982	4095	4095	4095	4095	0
291	20250408	154900	213377982	4095	4095	4095	4095	0
292	20250408	154800	213377982	4095	4095	4095	4095	0
293	20250408	154700	213377982	4095	4095	4095	4095	0
294	20250408	154600	213377982	4095	4095	4095	4095	0
295	20250408	154500	213377982	4095	4095	4095	4095	0
296	20250408	154400	213377982	4095	4095	4095	4095	0
297	20250408	154300	213377982	4095	4095	4095	4095	0
298	20250408	154200	213377982	4095	4095	4095	4095	0
299	20250408	154100	213377982	4095	4095	4095	4095	0
300	20250408	154000	213377982	4095	4095	4095	4095	0
301	20250408	153900	213377982	4095	4095	4095	4095	0
302	20250408	153800	213377982	4095	4095	4095	4095	748
303	20250408	153700	213377982	4095	4095	4095	4095	0
304	20250408	153600	213377982	4095	4095	4095	4095	0
305	20250408	153500	213377982	4095	4095	4095	4095	0
306	20250408	153400	213377982	4095	4095	4095	4095	0
307	20250408	153300	213377982	4095	4095	4095	4095	0
308	20250408	153200	213377982	4095	4095	4095	4095	0
309	20250408	153100	213377982	4095	4095	4095	4095	0
310	20250408	153000	213377982	4095	4095	4095	4095	748
311	20250408	152900	210314922	4075	4075	4075	4075	0
312	20250408	152800	210314922	4075	4075	4075	4075	0
313	20250408	152700	210314922	4075	4075	4075	4075	0
314	20250408	152600	210314922	4075	4075	4075	4075	0
315	20250408	152500	210314922	4075	4075	4075	4075	0
316	20250408	152400	210314922	4075	4075	4075	4075	0
317	20250408	152300	210314922	4075	4075	4075	4075	0
318	20250408	152200	210314922	4075	4075	4075	4075	0
319	20250408	152100	210314922	4075	4075	4075	4075	0
320	20250408	152000	210314922	4075	4075	4075	4075	0
321	20250408	151900	210314922	4075	4075	4075	4075	504
322	20250408	151800	208261122	4075	4080	4080	4075	778
323	20250408	151700	205090552	4080	4080	4080	4080	0
324	20250408	151600	205090552	4080	4080	4080	4080	0
325	20250408	151500	205090552	4080	4080	4080	4080	0
326	20250408	151400	205090552	4080	4080	4080	4080	0
327	20250408	151300	205090552	4080	4080	4080	4080	3
328	20250408	151200	205078312	4080	4080	4080	4080	0
329	20250408	151100	205078312	4080	4080	4080	4080	4
330	20250408	151000	205061992	4080	4080	4080	4080	0
331	20250408	150900	205061992	4080	4080	4080	4080	0
332	20250408	150800	205061992	4080	4080	4080	4080	0
333	20250408	150700	205061992	4080	4080	4080	4080	0
334	20250408	150600	205061992	4080	4080	4080	4080	0
335	20250408	150500	205061992	4080	4080	4080	4080	0
336	20250408	150400	205061992	4080	4080	4080	4080	0
337	20250408	150300	205061992	4080	4080	4080	4080	1000
338	20250408	150200	200981992	4090	4090	4090	4090	700
339	20250408	150100	198118992	4080	4080	4080	4080	0
340	20250408	150000	198118992	4080	4080	4080	4080	1
341	20250408	145900	198114912	4090	4090	4090	4090	0
342	20250408	145800	198114912	4090	4090	4090	4090	0
343	20250408	145700	198114912	4090	4090	4090	4090	0
344	20250408	145600	198114912	4090	4090	4090	4090	0
345	20250408	145500	198114912	4090	4090	4090	4090	0
346	20250408	145400	198114912	4090	4090	4090	4090	0
347	20250408	145300	198114912	4090	4090	4090	4090	0
348	20250408	145200	198114912	4090	4090	4090	4090	0
349	20250408	145100	198114912	4090	4090	4090	4090	0
350	20250408	145000	198114912	4090	4090	4090	4090	0
351	20250408	144900	198114912	4090	4090	4090	4090	0
352	20250408	144800	198114912	4090	4090	4090	4090	0
353	20250408	144700	198114912	4090	4090	4090	4090	0
354	20250408	144600	198114912	4090	4090	4090	4090	0
355	20250408	144500	198114912	4090	4090	4090	4090	0
356	20250408	144400	198114912	4090	4090	4090	4090	0
357	20250408	144300	198114912	4090	4090	4090	4090	0
358	20250408	144200	198114912	4090	4090	4090	4090	0
359	20250408	144100	198114912	4090	4090	4090	4090	0
360	20250408	144000	198114912	4090	4090	4090	4090	0
361	20250408	143900	198114912	4090	4090	4090	4090	2
362	20250408	143800	198106732	4080	4080	4080	4080	0
363	20250408	143700	198106732	4080	4080	4080	4080	0
364	20250408	143600	198106732	4080	4080	4080	4080	93
365	20250408	143500	197727292	4080	4080	4080	4080	2
366	20250408	143400	197719132	4090	4090	4090	4090	0
367	20250408	143300	197719132	4090	4090	4090	4090	12
368	20250408	143200	197670052	4085	4085	4085	4085	467
369	20250408	143100	195762357	4080	4080	4080	4080	0
370	20250408	143000	195762357	4080	4080	4080	4080	0
371	20250408	142900	195762357	4080	4080	4080	4080	30
372	20250408	142800	195639957	4080	4080	4080	4080	30
373	20250408	142700	195517557	4080	4080	4080	4080	20
374	20250408	142600	195435957	4080	4080	4080	4080	10
375	20250408	142500	195395157	4080	4080	4080	4080	0
376	20250408	142400	195395157	4080	4080	4080	4080	10
377	20250408	142300	195354357	4085	4085	4085	4085	0
378	20250408	142200	195354357	4085	4085	4085	4085	50
379	20250408	142100	195150107	4085	4085	4085	4085	0
380	20250408	142000	195150107	4085	4085	4085	4085	0
381	20250408	141900	195150107	4085	4085	4085	4085	0
382	20250408	141800	195150107	4085	4075	4085	4075	1030
383	20250408	141700	190946012	4075	4082	4082	4075	659
384	20250408	141600	188257470	4080	4080	4080	4080	11
385	20250408	141500	188212590	4080	4080	4080	4080	12
386	20250408	141400	188163630	4080	4080	4080	4080	23
387	20250408	141300	188069790	4085	4085	4085	4085	0
388	20250408	141200	188069790	4085	4085	4085	4085	0
389	20250408	141100	188069790	4085	4085	4085	4085	0
390	20250408	141000	188069790	4085	4085	4085	4085	0
391	20250408	140900	188069790	4085	4085	4085	4085	0
392	20250408	140800	188069790	4085	4085	4085	4085	0
393	20250408	140700	188069790	4085	4085	4085	4085	2
394	20250408	140600	188061620	4085	4085	4085	4085	0
395	20250408	140500	188061620	4085	4085	4085	4085	0
396	20250408	140400	188061620	4085	4085	4085	4085	0
397	20250408	140300	188061620	4085	4085	4085	4085	0
398	20250408	140200	188061620	4085	4085	4085	4085	0
399	20250408	140100	188061620	4085	4080	4085	4080	20
400	20250408	140000	187979970	4075	4087	4087	4075	2611
401	20250408	135900	177315889	4087	4085	4087	4085	1570
402	20250408	135800	170899419	4085	4080	4085	4080	1321
403	20250408	135700	165505739	4077	4077	4077	4077	0
404	20250408	135600	165505739	4077	4077	4077	4077	0
405	20250408	135500	165505739	4077	4077	4077	4077	2
406	20250408	135400	165497585	4077	4077	4077	4077	1000
407	20250408	135300	161420585	4080	4080	4080	4080	0
408	20250408	135200	161420585	4080	4080	4080	4080	939
409	20250408	135100	157589465	4085	4085	4085	4085	255
410	20250408	135000	156547790	4080	4085	4085	4080	61
411	20250408	134900	156298905	4080	4080	4080	4080	0
412	20250408	134800	156298905	4080	4080	4080	4080	0
413	20250408	134700	156298905	4080	4080	4080	4080	0
414	20250408	134600	156298905	4080	4080	4080	4080	249
415	20250408	134500	155282985	4080	4080	4080	4080	978
416	20250408	134400	151292745	4080	4080	4080	4080	0
417	20250408	134300	151292745	4080	4080	4080	4080	0
418	20250408	134200	151292745	4080	4080	4080	4080	400
419	20250408	134100	149660745	4080	4080	4080	4080	10
420	20250408	134000	149619945	4085	4080	4085	4080	530
421	20250408	133900	147455045	4080	4080	4080	4080	211
422	20250408	133800	146594165	4080	4085	4085	4080	15
423	20250408	133700	146532940	4080	4080	4080	4080	0
424	20250408	133600	146532940	4080	4080	4080	4080	0
425	20250408	133500	146532940	4080	4080	4080	4080	2
426	20250408	133400	146524780	4080	4080	4080	4080	56
427	20250408	133300	146296300	4080	4080	4080	4080	226
428	20250408	133200	145374220	4080	4080	4080	4080	0
429	20250408	133100	145374220	4080	4080	4080	4080	0
430	20250408	133000	145374220	4080	4080	4080	4080	0
431	20250408	132900	145374220	4080	4080	4080	4080	0
432	20250408	132800	145374220	4080	4080	4080	4080	0
433	20250408	132700	145374220	4080	4080	4080	4080	0
434	20250408	132600	145374220	4080	4080	4080	4080	0
435	20250408	132500	145374220	4080	4080	4080	4080	0
436	20250408	132400	145374220	4080	4080	4080	4080	0
437	20250408	132300	145374220	4080	4080	4080	4080	150
438	20250408	132200	144762220	4100	4085	4100	4085	597
439	20250408	132100	142323460	4085	4085	4085	4085	0
440	20250408	132000	142323460	4085	4085	4085	4085	0
441	20250408	131900	142323460	4085	4085	4085	4085	1
442	20250408	131800	142319375	4085	4085	4090	4085	30
443	20250408	131700	142196805	4085	4085	4085	4085	56
444	20250408	131600	141968045	4085	4085	4085	4085	130
445	20250408	131500	141436995	4085	4085	4085	4085	2
446	20250408	131400	141428825	4100	4100	4100	4100	0
447	20250408	131300	141428825	4100	4100	4100	4100	0
448	20250408	131200	141428825	4100	4100	4100	4100	0
449	20250408	131100	141428825	4100	4100	4100	4100	0
450	20250408	131000	141428825	4100	4100	4100	4100	0
451	20250408	130900	141428825	4100	4100	4100	4100	4
452	20250408	130800	141412425	4085	4085	4085	4085	0
453	20250408	130700	141412425	4085	4085	4085	4085	282
454	20250408	130600	140260455	4080	4080	4080	4080	0
455	20250408	130500	140260455	4080	4080	4080	4080	0
456	20250408	130400	140260455	4080	4080	4080	4080	0
457	20250408	130300	140260455	4080	4080	4080	4080	0
458	20250408	130200	140260455	4080	4080	4080	4080	0
459	20250408	130100	140260455	4080	4080	4080	4080	0
460	20250408	130000	140260455	4080	4080	4080	4080	0
461	20250408	125900	140260455	4080	4080	4080	4080	0
462	20250408	125800	140260455	4080	4080	4080	4080	0
463	20250408	125700	140260455	4080	4080	4080	4080	0
464	20250408	125600	140260455	4080	4080	4080	4080	50
465	20250408	125500	140056455	4080	4080	4080	4080	2
466	20250408	125400	140048295	4080	4085	4085	4080	1000
467	20250408	125300	135968100	4095	4095	4095	4095	10
468	20250408	125200	135927150	4100	4100	4100	4100	0
469	20250408	125100	135927150	4100	4100	4100	4100	0
470	20250408	125000	135927150	4100	4100	4100	4100	0
471	20250408	124900	135927150	4100	4100	4100	4100	22
472	20250408	124800	135836950	4095	4095	4095	4095	0
473	20250408	124700	135836950	4095	4095	4095	4095	0
474	20250408	124600	135836950	4095	4095	4095	4095	0
475	20250408	124500	135836950	4095	4090	4095	4080	1563
476	20250408	124400	129455985	4095	4095	4095	4095	119
477	20250408	124300	128968680	4100	4100	4100	4100	218
478	20250408	124200	128074880	4100	4100	4100	4100	520
479	20250408	124100	125942880	4100	4105	4105	4100	1000
480	20250408	124000	121842530	4110	4110	4110	4110	0
481	20250408	123900	121842530	4110	4110	4110	4110	0
482	20250408	123800	121842530	4110	4110	4110	4110	0
483	20250408	123700	121842530	4110	4110	4110	4110	0
484	20250408	123600	121842530	4110	4110	4110	4110	1627
485	20250408	123500	115155560	4115	4115	4115	4115	537
486	20250408	123400	112945805	4115	4115	4115	4115	0
487	20250408	123300	112945805	4115	4115	4115	4115	0
488	20250408	123200	112945805	4115	4115	4115	4115	0
489	20250408	123100	112945805	4115	4115	4115	4115	6
490	20250408	123000	112921115	4115	4115	4115	4115	0
491	20250408	122900	112921115	4115	4115	4115	4115	0
492	20250408	122800	112921115	4115	4115	4115	4115	3
493	20250408	122700	112908770	4115	4115	4115	4115	100
494	20250408	122600	112497270	4115	4115	4115	4115	0
495	20250408	122500	112497270	4115	4115	4115	4115	95
496	20250408	122400	112106345	4115	4115	4115	4115	0
497	20250408	122300	112106345	4115	4115	4115	4115	303
498	20250408	122200	110859500	4120	4120	4120	4120	0
499	20250408	122100	110859500	4120	4120	4120	4120	0
500	20250408	122000	110859500	4120	4120	4120	4120	403
501	20250408	121900	109199140	4115	4115	4115	4115	0
502	20250408	121800	109199140	4115	4115	4115	4115	0
503	20250408	121700	109199140	4115	4115	4115	4115	327
504	20250408	121600	107853535	4115	4115	4115	4115	100
505	20250408	121500	107442035	4115	4115	4115	4115	3
506	20250408	121400	107429690	4115	4115	4115	4115	0
507	20250408	121300	107429690	4115	4115	4115	4115	0
508	20250408	121200	107429690	4115	4115	4115	4115	204
509	20250408	121100	106590230	4115	4115	4115	4115	0
510	20250408	121000	106590230	4115	4115	4115	4115	33
511	20250408	120900	106454435	4115	4115	4115	4115	0
512	20250408	120800	106454435	4115	4115	4115	4115	100
513	20250408	120700	106042935	4120	4120	4120	4120	42
514	20250408	120600	105869895	4120	4120	4120	4120	16
515	20250408	120500	105803975	4130	4120	4130	4120	313
516	20250408	120400	104512790	4125	4125	4125	4125	0
517	20250408	120300	104512790	4125	4125	4125	4125	0
518	20250408	120200	104512790	4125	4125	4125	4125	0
519	20250408	120100	104512790	4125	4125	4125	4125	0
520	20250408	120000	104512790	4125	4125	4125	4125	550
521	20250408	115900	102244040	4125	4125	4125	4125	0
522	20250408	115800	102244040	4125	4125	4125	4125	1
523	20250408	115700	102239915	4125	4125	4125	4125	21
524	20250408	115600	102153290	4130	4130	4130	4130	219
525	20250408	115500	101248820	4130	4130	4130	4130	3
526	20250408	115400	101236430	4140	4140	4140	4140	0
527	20250408	115300	101236430	4140	4140	4140	4140	8
528	20250408	115200	101203310	4140	4140	4140	4140	0
529	20250408	115100	101203310	4140	4140	4140	4140	0
530	20250408	115000	101203310	4140	4140	4140	4140	0
531	20250408	114900	101203310	4140	4140	4140	4140	0
532	20250408	114800	101203310	4140	4140	4140	4140	0
533	20250408	114700	101203310	4140	4140	4140	4140	0
534	20250408	114600	101203310	4140	4140	4140	4140	0
535	20250408	114500	101203310	4140	4140	4140	4140	10
536	20250408	114400	101161910	4135	4135	4135	4135	0
537	20250408	114300	101161910	4135	4135	4135	4135	0
538	20250408	114200	101161910	4135	4135	4135	4135	0
539	20250408	114100	101161910	4135	4135	4135	4135	794
540	20250408	114000	97878720	4140	4140	4140	4140	1
541	20250408	113900	97874580	4145	4145	4145	4145	0
542	20250408	113800	97874580	4145	4145	4145	4145	0
543	20250408	113700	97874580	4145	4145	4145	4145	0
544	20250408	113600	97874580	4145	4145	4145	4145	9
545	20250408	113500	97837275	4145	4155	4155	4145	163
546	20250408	113400	97161540	4155	4155	4155	4155	0
547	20250408	113300	97161540	4155	4155	4155	4155	0
548	20250408	113200	97161540	4155	4155	4155	4155	0
549	20250408	113100	97161540	4155	4160	4160	4155	350
550	20250408	113000	95706570	4160	4160	4160	4160	0
551	20250408	112900	95706570	4160	4160	4160	4160	0
552	20250408	112800	95706570	4160	4160	4160	4160	0
553	20250408	112700	95706570	4160	4160	4160	4160	0
554	20250408	112600	95706570	4160	4160	4160	4160	35
555	20250408	112500	95560970	4155	4155	4155	4155	0
556	20250408	112400	95560970	4155	4155	4155	4155	0
557	20250408	112300	95560970	4155	4155	4155	4155	1
558	20250408	112200	95556815	4170	4170	4170	4170	0
559	20250408	112100	95556815	4170	4170	4170	4170	0
560	20250408	112000	95556815	4170	4170	4170	4170	1
561	20250408	111900	95552645	4155	4155	4155	4155	0
562	20250408	111800	95552645	4155	4155	4155	4155	0
563	20250408	111700	95552645	4155	4155	4155	4155	0
564	20250408	111600	95552645	4155	4155	4155	4155	0
565	20250408	111500	95552645	4155	4155	4155	4155	3
566	20250408	111400	95540180	4165	4165	4165	4165	0
567	20250408	111300	95540180	4165	4165	4165	4165	0
568	20250408	111200	95540180	4165	4165	4165	4165	0
569	20250408	111100	95540180	4165	4165	4165	4165	51
570	20250408	111000	95327765	4160	4160	4160	4160	0
571	20250408	110900	95327765	4160	4160	4160	4160	16
572	20250408	110800	95261205	4160	4160	4160	4160	0
573	20250408	110700	95261205	4160	4160	4160	4160	0
574	20250408	110600	95261205	4160	4160	4160	4160	5
575	20250408	110500	95240405	4160	4160	4160	4160	3
576	20250408	110400	95227925	4160	4160	4160	4160	0
577	20250408	110300	95227925	4160	4165	4170	4160	19
578	20250408	110200	95148835	4165	4160	4165	4160	14
579	20250408	110100	95090580	4155	4155	4155	4155	17
580	20250408	110000	95019945	4145	4145	4145	4145	0
581	20250408	105900	95019945	4145	4145	4145	4145	99
582	20250408	105800	94609590	4165	4165	4165	4165	0
583	20250408	105700	94609590	4165	4165	4165	4165	0
584	20250408	105600	94609590	4165	4155	4165	4155	115
585	20250408	105500	94131565	4145	4145	4145	4145	3
586	20250408	105400	94119130	4150	4145	4150	4145	153
587	20250408	105300	93484680	4145	4145	4145	4145	10
588	20250408	105200	93443230	4145	4145	4145	4145	10
589	20250408	105100	93401780	4145	4145	4145	4145	0
590	20250408	105000	93401780	4145	4145	4145	4145	415
591	20250408	104900	91681605	4145	4145	4145	4145	0
592	20250408	104800	91681605	4145	4145	4145	4145	7
593	20250408	104700	91652590	4145	4145	4145	4145	0
594	20250408	104600	91652590	4145	4145	4145	4145	705
595	20250408	104500	88730365	4140	4140	4140	4140	34
596	20250408	104400	88589605	4140	4140	4140	4140	0
597	20250408	104300	88589605	4140	4140	4140	4140	0
598	20250408	104200	88589605	4140	4140	4140	4140	0
599	20250408	104100	88589605	4140	4140	4140	4140	1024
600	20250408	104000	84350245	4140	4135	4140	4135	62
601	20250408	103900	84093805	4135	4135	4135	4135	0
602	20250408	103800	84093805	4135	4135	4135	4135	0
603	20250408	103700	84093805	4135	4135	4135	4135	0
604	20250408	103600	84093805	4135	4135	4135	4135	0
605	20250408	103500	84093805	4135	4135	4135	4135	3
606	20250408	103400	84081400	4155	4155	4155	4155	0
607	20250408	103300	84081400	4155	4155	4155	4155	0
608	20250408	103200	84081400	4155	4155	4155	4155	0
609	20250408	103100	84081400	4155	4155	4155	4155	0
610	20250408	103000	84081400	4155	4155	4155	4155	79
611	20250408	102900	83753155	4155	4150	4155	4150	1033
612	20250408	102800	79466040	4155	4155	4155	4155	1
613	20250408	102700	79461885	4150	4150	4150	4150	0
614	20250408	102600	79461885	4150	4150	4150	4150	422
615	20250408	102500	77710585	4150	4150	4150	4150	688
616	20250408	102400	74855385	4145	4145	4145	4145	3
617	20250408	102300	74842950	4140	4140	4140	4140	0
618	20250408	102200	74842950	4140	4140	4140	4140	0
619	20250408	102100	74842950	4140	4140	4140	4140	0
620	20250408	102000	74842950	4140	4140	4140	4140	0
621	20250408	101900	74842950	4140	4145	4145	4140	177
622	20250408	101800	74109325	4165	4165	4165	4165	0
623	20250408	101700	74109325	4165	4165	4165	4165	104
624	20250408	101600	73676165	4150	4150	4150	4150	69
625	20250408	101500	73389815	4150	4150	4150	4150	3
626	20250408	101400	73377365	4175	4175	4175	4175	0
627	20250408	101300	73377365	4175	4175	4175	4175	1
628	20250408	101200	73373190	4175	4175	4175	4175	0
629	20250408	101100	73373190	4175	4175	4175	4175	2
630	20250408	101000	73364840	4150	4150	4150	4150	37
631	20250408	100900	73211290	4140	4135	4140	4135	2387
632	20250408	100800	63329565	4130	4135	4135	4130	119
633	20250408	100700	62837845	4140	4140	4140	4140	0
634	20250408	100600	62837845	4140	4140	4140	4140	1
635	20250408	100500	62833705	4140	4140	4140	4140	0
636	20250408	100400	62833705	4140	4135	4140	4135	251
637	20250408	100300	61795815	4135	4140	4140	4135	794
638	20250408	100200	58512575	4140	4135	4140	4135	232
639	20250408	100100	57553225	4140	4140	4140	4140	3
640	20250408	100000	57540805	4145	4140	4145	4140	120
641	20250408	095900	57044000	4150	4150	4150	4145	164
642	20250408	095800	56364105	4150	4155	4155	4150	220
643	20250408	095700	55450130	4180	4180	4180	4180	56
644	20250408	095600	55216050	4160	4160	4160	4160	0
645	20250408	095500	55216050	4160	4160	4160	4160	3
646	20250408	095400	55203570	4160	4160	4160	4160	25
647	20250408	095300	55099570	4155	4155	4155	4155	0
648	20250408	095200	55099570	4155	4160	4160	4155	144
649	20250408	095100	54500845	4180	4180	4180	4180	0
650	20250408	095000	54500845	4180	4175	4190	4175	510
651	20250408	094900	52367090	4175	4175	4175	4175	135
652	20250408	094800	51803465	4150	4150	4150	4150	0
653	20250408	094700	51803465	4150	4150	4150	4150	140
654	20250408	094600	51222465	4175	4175	4175	4175	0
655	20250408	094500	51222465	4175	4175	4175	4175	1
656	20250408	094400	51218290	4175	4175	4175	4175	15
657	20250408	094300	51155665	4175	4175	4175	4175	2
658	20250408	094200	51147315	4155	4155	4155	4155	0
659	20250408	094100	51147315	4155	4155	4155	4155	2
660	20250408	094000	51139005	4145	4145	4145	4145	12
661	20250408	093900	51089265	4140	4145	4145	4140	181
662	20250408	093800	50339755	4150	4150	4150	4150	0
663	20250408	093700	50339755	4150	4160	4160	4150	204
664	20250408	093600	49491385	4160	4145	4160	4145	8
665	20250408	093500	49458210	4140	4155	4155	4140	380
666	20250408	093400	47880980	4190	4190	4190	4190	0
667	20250408	093300	47880980	4190	4180	4190	4160	225
668	20250408	093200	46940860	4170	4170	4170	4170	0
669	20250408	093100	46940860	4170	4170	4170	4170	121
670	20250408	093000	46436290	4190	4190	4190	4190	0
671	20250408	092900	46436290	4190	4180	4190	4180	534
672	20250408	092800	44200460	4180	4180	4180	4180	0
673	20250408	092700	44200460	4180	4180	4180	4180	200
674	20250408	092600	43364460	4180	4145	4180	4145	299
675	20250408	092500	42115670	4120	4125	4125	4120	363
676	20250408	092400	40619110	4125	4155	4155	4125	1885
677	20250408	092300	32814180	4155	4155	4155	4155	150
678	20250408	092200	32190930	4170	4170	4170	4170	280
679	20250408	092100	31023330	4175	4175	4180	4175	120
680	20250408	092000	30522300	4180	4180	4180	4180	0
681	20250408	091900	30522300	4180	4180	4180	4180	0
682	20250408	091800	30522300	4180	4180	4180	4180	90
683	20250408	091700	30146100	4190	4170	4190	4170	187
684	20250408	091600	29362630	4155	4155	4155	4155	304
685	20250408	091500	28099510	4155	4155	4155	4155	900
686	20250408	091400	24360010	4155	4185	4185	4155	271
687	20250408	091300	23230705	4185	4185	4185	4185	206
688	20250408	091200	22368595	4185	4185	4190	4185	517
689	20250408	091100	20204840	4185	4185	4185	4185	577
690	20250408	091000	17790095	4180	4170	4180	4135	302
691	20250408	090900	16537795	4150	4175	4180	4150	773
692	20250408	090800	13312470	4165	4165	4165	4165	100
693	20250408	090700	12895970	4150	4150	4150	4150	100
694	20250408	090600	12480970	4150	4150	4150	4150	105
695	20250408	090500	12045220	4150	4140	4150	4140	183
696	20250408	090400	11286795	4145	4145	4145	4145	28
697	20250408	090300	11170735	4100	4100	4100	4100	0
698	20250408	090200	11170735	4100	4105	4105	4100	50
699	20250408	090100	10965690	4090	4120	4125	4090	125
700	20250408	090000	10452735	4175	4085	4175	4085	2548