KissMeData/101240/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195100	247902120	4035	4035	4035	4035	932
3	20250408	195000	247902120	4035	4035	4035	4035	0
4	20250408	194900	247902120	4035	4035	4035	4035	0
5	20250408	194800	247902120	4035	4035	4035	4035	0
6	20250408	194700	247902120	4035	4035	4035	4035	0
7	20250408	194600	247902120	4035	4035	4035	4035	0
8	20250408	194500	247902120	4035	4035	4035	4035	0
9	20250408	194400	247902120	4035	4035	4035	4035	0
10	20250408	194300	247902120	4035	4035	4035	4035	0
11	20250408	194200	247902120	4035	4035	4035	4035	0
12	20250408	194100	247902120	4035	4035	4035	4035	0
13	20250408	194000	247902120	4035	4035	4035	4035	0
14	20250408	193900	247902120	4035	4035	4035	4035	0
15	20250408	193800	247902120	4035	4035	4035	4035	0
16	20250408	193700	247902120	4035	4035	4035	4035	0
17	20250408	193600	247902120	4035	4035	4035	4035	0
18	20250408	193500	247902120	4035	4035	4035	4035	0
19	20250408	193400	247902120	4035	4035	4035	4035	0
20	20250408	193300	247902120	4035	4035	4035	4035	0
21	20250408	193200	247902120	4035	4035	4035	4035	0
22	20250408	193100	247902120	4035	4035	4035	4035	0
23	20250408	193000	247902120	4035	4035	4035	4035	0
24	20250408	192900	247902120	4035	4035	4035	4035	0
25	20250408	192800	247902120	4035	4035	4035	4035	0
26	20250408	192700	247902120	4035	4035	4035	4035	0
27	20250408	192600	247902120	4035	4035	4035	4035	0
28	20250408	192500	247902120	4035	4035	4035	4035	0
29	20250408	192400	247902120	4035	4035	4035	4035	0
30	20250408	192300	247902120	4035	4035	4035	4035	0
31	20250408	192200	247902120	4035	4035	4035	4035	0
32	20250408	192100	247902120	4035	4035	4035	4035	932
33	20250408	192000	247902120	4035	4035	4035	4035	0
34	20250408	191900	247902120	4035	4035	4035	4035	0
35	20250408	191800	247902120	4035	4035	4035	4035	0
36	20250408	191700	247902120	4035	4035	4035	4035	0
37	20250408	191600	247902120	4035	4035	4035	4035	0
38	20250408	191500	247902120	4035	4035	4035	4035	0
39	20250408	191400	247902120	4035	4035	4035	4035	0
40	20250408	191300	247902120	4035	4035	4035	4035	0
41	20250408	191200	247902120	4035	4035	4035	4035	0
42	20250408	191100	247902120	4035	4035	4035	4035	0
43	20250408	191000	247902120	4035	4035	4035	4035	0
44	20250408	190900	247902120	4035	4035	4035	4035	0
45	20250408	190800	247902120	4035	4035	4035	4035	0
46	20250408	190700	247902120	4035	4035	4035	4035	0
47	20250408	190600	247902120	4035	4035	4035	4035	0
48	20250408	190500	247902120	4035	4035	4035	4035	0
49	20250408	190400	247902120	4035	4035	4035	4035	0
50	20250408	190300	247902120	4035	4035	4035	4035	0
51	20250408	190200	247902120	4035	4035	4035	4035	0
52	20250408	190100	247902120	4035	4035	4035	4035	0
53	20250408	190000	247902120	4035	4035	4035	4035	0
54	20250408	185900	247902120	4035	4035	4035	4035	0
55	20250408	185800	247902120	4035	4035	4035	4035	0
56	20250408	185700	247902120	4035	4035	4035	4035	0
57	20250408	185600	247902120	4035	4035	4035	4035	0
58	20250408	185500	247902120	4035	4035	4035	4035	0
59	20250408	185400	247902120	4035	4035	4035	4035	0
60	20250408	185300	247902120	4035	4035	4035	4035	0
61	20250408	185200	247902120	4035	4035	4035	4035	0
62	20250408	185100	247902120	4035	4035	4035	4035	932
63	20250408	185000	247902120	4035	4035	4035	4035	0
64	20250408	184900	247902120	4035	4035	4035	4035	0
65	20250408	184800	247902120	4035	4035	4035	4035	0
66	20250408	184700	247902120	4035	4035	4035	4035	0
67	20250408	184600	247902120	4035	4035	4035	4035	0
68	20250408	184500	247902120	4035	4035	4035	4035	0
69	20250408	184400	247902120	4035	4035	4035	4035	0
70	20250408	184300	247902120	4035	4035	4035	4035	0
71	20250408	184200	247902120	4035	4035	4035	4035	0
72	20250408	184100	247902120	4035	4035	4035	4035	0
73	20250408	184000	247902120	4035	4035	4035	4035	0
74	20250408	183900	247902120	4035	4035	4035	4035	0
75	20250408	183800	247902120	4035	4035	4035	4035	0
76	20250408	183700	247902120	4035	4035	4035	4035	0
77	20250408	183600	247902120	4035	4035	4035	4035	0
78	20250408	183500	247902120	4035	4035	4035	4035	0
79	20250408	183400	247902120	4035	4035	4035	4035	0
80	20250408	183300	247902120	4035	4035	4035	4035	0
81	20250408	183200	247902120	4035	4035	4035	4035	0
82	20250408	183100	247902120	4035	4035	4035	4035	0
83	20250408	183000	247902120	4035	4035	4035	4035	0
84	20250408	182900	247902120	4035	4035	4035	4035	0
85	20250408	182800	247902120	4035	4035	4035	4035	0
86	20250408	182700	247902120	4035	4035	4035	4035	0
87	20250408	182600	247902120	4035	4035	4035	4035	0
88	20250408	182500	247902120	4035	4035	4035	4035	0
89	20250408	182400	247902120	4035	4035	4035	4035	0
90	20250408	182300	247902120	4035	4035	4035	4035	0
91	20250408	182200	247902120	4035	4035	4035	4035	0
92	20250408	182100	247902120	4035	4035	4035	4035	932
93	20250408	182000	247902120	4035	4035	4035	4035	0
94	20250408	181900	247902120	4035	4035	4035	4035	0
95	20250408	181800	247902120	4035	4035	4035	4035	0
96	20250408	181700	247902120	4035	4035	4035	4035	0
97	20250408	181600	247902120	4035	4035	4035	4035	0
98	20250408	181500	247902120	4035	4035	4035	4035	0
99	20250408	181400	247902120	4035	4035	4035	4035	0
100	20250408	181300	247902120	4035	4035	4035	4035	0
101	20250408	181200	247902120	4035	4035	4035	4035	0
102	20250408	181100	247902120	4035	4035	4035	4035	0
103	20250408	181000	247902120	4035	4035	4035	4035	0
104	20250408	180900	247902120	4035	4035	4035	4035	0
105	20250408	180800	247902120	4035	4035	4035	4035	0
106	20250408	180700	247902120	4035	4035	4035	4035	0
107	20250408	180600	247902120	4035	4035	4035	4035	0
108	20250408	180500	247902120	4035	4035	4035	4035	0
109	20250408	180400	247902120	4035	4035	4035	4035	0
110	20250408	180300	247902120	4035	4035	4035	4035	0
111	20250408	180200	247902120	4035	4035	4035	4035	0
112	20250408	180100	247902120	4035	4035	4035	4035	0
113	20250408	180000	247902120	4035	4035	4035	4035	0
114	20250408	175900	247902120	4035	4035	4035	4035	0
115	20250408	175800	247902120	4035	4035	4035	4035	0
116	20250408	175700	247902120	4035	4035	4035	4035	0
117	20250408	175600	247902120	4035	4035	4035	4035	0
118	20250408	175500	247902120	4035	4035	4035	4035	0
119	20250408	175400	247902120	4035	4035	4035	4035	0
120	20250408	175300	247902120	4035	4035	4035	4035	0
121	20250408	175200	247902120	4035	4035	4035	4035	0
122	20250408	175100	247902120	4035	4035	4035	4035	932
123	20250408	175000	247902120	4035	4035	4035	4035	0
124	20250408	174900	247902120	4035	4035	4035	4035	0
125	20250408	174800	247902120	4035	4035	4035	4035	0
126	20250408	174700	247902120	4035	4035	4035	4035	0
127	20250408	174600	247902120	4035	4035	4035	4035	0
128	20250408	174500	247902120	4035	4035	4035	4035	0
129	20250408	174400	247902120	4035	4035	4035	4035	0
130	20250408	174300	247902120	4035	4035	4035	4035	0
131	20250408	174200	247902120	4035	4035	4035	4035	0
132	20250408	174100	247902120	4035	4035	4035	4035	0
133	20250408	174000	247902120	4035	4035	4035	4035	0
134	20250408	173900	247902120	4035	4035	4035	4035	0
135	20250408	173800	247902120	4035	4035	4035	4035	0
136	20250408	173700	247902120	4035	4035	4035	4035	0
137	20250408	173600	247902120	4035	4035	4035	4035	0
138	20250408	173500	247902120	4035	4035	4035	4035	0
139	20250408	173400	247902120	4035	4035	4035	4035	0
140	20250408	173300	247902120	4035	4035	4035	4035	0
141	20250408	173200	247902120	4035	4035	4035	4035	0
142	20250408	173100	247902120	4035	4035	4035	4035	0
143	20250408	173000	247902120	4035	4035	4035	4035	0
144	20250408	172900	247902120	4035	4035	4035	4035	0
145	20250408	172800	247902120	4035	4035	4035	4035	0
146	20250408	172700	247902120	4035	4035	4035	4035	0
147	20250408	172600	247902120	4035	4035	4035	4035	0
148	20250408	172500	247902120	4035	4035	4035	4035	0
149	20250408	172400	247902120	4035	4035	4035	4035	0
150	20250408	172300	247902120	4035	4035	4035	4035	0
151	20250408	172200	247902120	4035	4035	4035	4035	0
152	20250408	172100	247902120	4035	4035	4035	4035	932
153	20250408	172000	247902120	4035	4035	4035	4035	0
154	20250408	171900	247902120	4035	4035	4035	4035	0
155	20250408	171800	247902120	4035	4035	4035	4035	0
156	20250408	171700	247902120	4035	4035	4035	4035	0
157	20250408	171600	247902120	4035	4035	4035	4035	0
158	20250408	171500	247902120	4035	4035	4035	4035	0
159	20250408	171400	247902120	4035	4035	4035	4035	0
160	20250408	171300	247902120	4035	4035	4035	4035	0
161	20250408	171200	247902120	4035	4035	4035	4035	0
162	20250408	171100	247902120	4035	4035	4035	4035	0
163	20250408	171000	247902120	4035	4035	4035	4035	0
164	20250408	170900	247902120	4035	4035	4035	4035	0
165	20250408	170800	247902120	4035	4035	4035	4035	0
166	20250408	170700	247902120	4035	4035	4035	4035	0
167	20250408	170600	247902120	4035	4035	4035	4035	0
168	20250408	170500	247902120	4035	4035	4035	4035	0
169	20250408	170400	247902120	4035	4035	4035	4035	0
170	20250408	170300	247902120	4035	4035	4035	4035	0
171	20250408	170200	247902120	4035	4035	4035	4035	0
172	20250408	170100	247902120	4035	4035	4035	4035	0
173	20250408	170000	247902120	4035	4035	4035	4035	0
174	20250408	165900	247902120	4035	4035	4035	4035	0
175	20250408	165800	247902120	4035	4035	4035	4035	0
176	20250408	165700	247902120	4035	4035	4035	4035	0
177	20250408	165600	247902120	4035	4035	4035	4035	0
178	20250408	165500	247902120	4035	4035	4035	4035	0
179	20250408	165400	247902120	4035	4035	4035	4035	0
180	20250408	165300	247902120	4035	4035	4035	4035	0
181	20250408	165200	247902120	4035	4035	4035	4035	0
182	20250408	165100	247902120	4035	4035	4035	4035	932
183	20250408	165000	247902120	4035	4035	4035	4035	0
184	20250408	164900	247902120	4035	4035	4035	4035	0
185	20250408	164800	247902120	4035	4035	4035	4035	0
186	20250408	164700	247902120	4035	4035	4035	4035	0
187	20250408	164600	247902120	4035	4035	4035	4035	0
188	20250408	164500	247902120	4035	4035	4035	4035	0
189	20250408	164400	247902120	4035	4035	4035	4035	0
190	20250408	164300	247902120	4035	4035	4035	4035	0
191	20250408	164200	247902120	4035	4035	4035	4035	0
192	20250408	164100	247902120	4035	4035	4035	4035	0
193	20250408	164000	247902120	4035	4035	4035	4035	0
194	20250408	163900	247902120	4035	4035	4035	4035	0
195	20250408	163800	247902120	4035	4035	4035	4035	0
196	20250408	163700	247902120	4035	4035	4035	4035	0
197	20250408	163600	247902120	4035	4035	4035	4035	0
198	20250408	163500	247902120	4035	4035	4035	4035	0
199	20250408	163400	247902120	4035	4035	4035	4035	0
200	20250408	163300	247902120	4035	4035	4035	4035	0
201	20250408	163200	247902120	4035	4035	4035	4035	0
202	20250408	163100	247902120	4035	4035	4035	4035	0
203	20250408	163000	247902120	4035	4035	4035	4035	0
204	20250408	162900	247902120	4035	4035	4035	4035	0
205	20250408	162800	247902120	4035	4035	4035	4035	0
206	20250408	162700	247902120	4035	4035	4035	4035	0
207	20250408	162600	247902120	4035	4035	4035	4035	0
208	20250408	162500	247902120	4035	4035	4035	4035	0
209	20250408	162400	247902120	4035	4035	4035	4035	0
210	20250408	162300	247902120	4035	4035	4035	4035	0
211	20250408	162200	247902120	4035	4035	4035	4035	0
212	20250408	162100	247902120	4035	4035	4035	4035	932
213	20250408	162000	247902120	4035	4035	4035	4035	0
214	20250408	161900	247902120	4035	4035	4035	4035	0
215	20250408	161800	247902120	4035	4035	4035	4035	0
216	20250408	161700	247902120	4035	4035	4035	4035	0
217	20250408	161600	247902120	4035	4035	4035	4035	0
218	20250408	161500	247902120	4035	4035	4035	4035	0
219	20250408	161400	247902120	4035	4035	4035	4035	0
220	20250408	161300	247902120	4035	4035	4035	4035	0
221	20250408	161200	247902120	4035	4035	4035	4035	0
222	20250408	161100	247902120	4035	4035	4035	4035	0
223	20250408	161000	247902120	4035	4035	4035	4035	0
224	20250408	160900	247902120	4035	4035	4035	4035	0
225	20250408	160800	247902120	4035	4035	4035	4035	0
226	20250408	160700	247902120	4035	4035	4035	4035	0
227	20250408	160600	247902120	4035	4035	4035	4035	0
228	20250408	160500	247902120	4035	4035	4035	4035	0
229	20250408	160400	247902120	4035	4035	4035	4035	0
230	20250408	160300	247902120	4035	4035	4035	4035	0
231	20250408	160200	247902120	4035	4035	4035	4035	0
232	20250408	160100	247902120	4035	4035	4035	4035	0
233	20250408	160000	247902120	4035	4035	4035	4035	0
234	20250408	155900	247902120	4035	4035	4035	4035	0
235	20250408	155800	247902120	4035	4035	4035	4035	0
236	20250408	155700	247902120	4035	4035	4035	4035	0
237	20250408	155600	247902120	4035	4035	4035	4035	0
238	20250408	155500	247902120	4035	4035	4035	4035	0
239	20250408	155400	247902120	4035	4035	4035	4035	0
240	20250408	155300	247902120	4035	4035	4035	4035	0
241	20250408	155200	247902120	4035	4035	4035	4035	0
242	20250408	155100	247902120	4035	4035	4035	4035	932
243	20250408	155000	247902120	4035	4035	4035	4035	0
244	20250408	154900	247902120	4035	4035	4035	4035	0
245	20250408	154800	247902120	4035	4035	4035	4035	0
246	20250408	154700	247902120	4035	4035	4035	4035	0
247	20250408	154600	247902120	4035	4035	4035	4035	0
248	20250408	154500	247902120	4035	4035	4035	4035	0
249	20250408	154400	247902120	4035	4035	4035	4035	0
250	20250408	154300	247902120	4035	4035	4035	4035	0
251	20250408	154200	247902120	4035	4035	4035	4035	0
252	20250408	154100	247902120	4035	4035	4035	4035	0
253	20250408	154000	247902120	4035	4035	4035	4035	0
254	20250408	153900	247902120	4035	4035	4035	4035	0
255	20250408	153800	247902120	4035	4035	4035	4035	0
256	20250408	153700	247902120	4035	4035	4035	4035	0
257	20250408	153600	247902120	4035	4035	4035	4035	0
258	20250408	153500	247902120	4035	4035	4035	4035	0
259	20250408	153400	247902120	4035	4035	4035	4035	0
260	20250408	153300	247902120	4035	4035	4035	4035	0
261	20250408	153200	247902120	4035	4035	4035	4035	0
262	20250408	153100	247902120	4035	4035	4035	4035	0
263	20250408	153000	247902120	4035	4035	4035	4035	932
264	20250408	152900	244141500	4010	4010	4010	4010	0
265	20250408	152800	244141500	4010	4010	4010	4010	0
266	20250408	152700	244141500	4010	4010	4010	4010	0
267	20250408	152600	244141500	4010	4010	4010	4010	0
268	20250408	152500	244141500	4010	4010	4010	4010	0
269	20250408	152400	244141500	4010	4010	4010	4010	0
270	20250408	152300	244141500	4010	4010	4010	4010	0
271	20250408	152200	244141500	4010	4010	4010	4010	0
272	20250408	152100	244141500	4010	4010	4010	4010	0
273	20250408	152000	244141500	4010	4010	4010	4010	0
274	20250408	151900	244141500	4010	4025	4030	4010	129
275	20250408	151800	243622315	4010	4025	4025	4010	492
276	20250408	151700	241646465	4025	4025	4025	4025	36
277	20250408	151600	241501565	4030	4030	4030	4030	48
278	20250408	151500	241308125	4030	4015	4030	4015	38
279	20250408	151400	241155075	4015	4015	4015	4015	0
280	20250408	151300	241155075	4015	4010	4015	4010	66
281	20250408	151200	240890160	4010	4010	4010	4010	25
282	20250408	151100	240789910	4010	4010	4010	4010	20
283	20250408	151000	240709710	4005	4005	4005	4005	72
284	20250408	150900	240421350	3995	3995	3995	3995	2
285	20250408	150800	240413360	3995	3995	3995	3995	51
286	20250408	150700	240209615	4005	4005	4005	4005	0
287	20250408	150600	240209615	4005	4005	4005	4005	0
288	20250408	150500	240209615	4005	4005	4005	4005	0
289	20250408	150400	240209615	4005	4005	4005	4005	0
290	20250408	150300	240209615	4005	4005	4005	4005	200
291	20250408	150200	239408615	4000	4000	4000	3995	2372
292	20250408	150100	229920780	3995	3995	3995	3995	500
293	20250408	150000	227923280	4000	4000	4000	4000	0
294	20250408	145900	227923280	4000	4000	4000	4000	72
295	20250408	145800	227635280	3995	3995	3995	3995	727
296	20250408	145700	224730915	3985	3985	3985	3985	549
297	20250408	145600	222543150	3980	3980	3980	3980	0
298	20250408	145500	222543150	3980	3980	3980	3980	0
299	20250408	145400	222543150	3980	3980	3980	3980	100
300	20250408	145300	222145150	3980	3985	3985	3980	500
301	20250408	145200	220154290	3995	3995	3995	3995	1
302	20250408	145100	220150295	3990	3990	3990	3990	436
303	20250408	145000	218410655	3990	3990	3990	3990	0
304	20250408	144900	218410655	3990	3990	3990	3990	39
305	20250408	144800	218255045	3990	3990	3990	3990	0
306	20250408	144700	218255045	3990	3990	3990	3990	8
307	20250408	144600	218223125	3990	3990	3990	3990	0
308	20250408	144500	218223125	3990	3990	3990	3990	5
309	20250408	144400	218203175	3990	3995	3995	3990	12
310	20250408	144300	218155250	3995	3995	3995	3995	3
311	20250408	144200	218143265	4000	4000	4000	4000	0
312	20250408	144100	218143265	4000	4000	4000	4000	0
313	20250408	144000	218143265	4000	4000	4000	4000	2489
314	20250408	143900	208187265	3990	3990	3990	3990	0
315	20250408	143800	208187265	3990	3990	3990	3990	0
316	20250408	143700	208187265	3990	3990	3990	3990	0
317	20250408	143600	208187265	3990	3990	3990	3990	0
318	20250408	143500	208187265	3990	3990	3990	3990	0
319	20250408	143400	208187265	3990	3990	3990	3990	0
320	20250408	143300	208187265	3990	3990	3990	3990	0
321	20250408	143200	208187265	3990	3990	3990	3990	0
322	20250408	143100	208187265	3990	3990	3990	3990	245
323	20250408	143000	207209715	3980	3980	3980	3980	0
324	20250408	142900	207209715	3980	3980	3980	3980	0
325	20250408	142800	207209715	3980	3980	3980	3980	30
326	20250408	142700	207090315	3980	3980	3980	3980	0
327	20250408	142600	207090315	3980	3980	3980	3980	0
328	20250408	142500	207090315	3980	4000	4000	3980	44
329	20250408	142400	206915175	4000	4000	4000	4000	0
330	20250408	142300	206915175	4000	4000	4000	4000	0
331	20250408	142200	206915175	4000	4000	4000	4000	0
332	20250408	142100	206915175	4000	4000	4000	3995	15
333	20250408	142000	206855215	3980	3980	3980	3980	0
334	20250408	141900	206855215	3980	3980	3980	3980	0
335	20250408	141800	206855215	3980	3980	3980	3980	0
336	20250408	141700	206855215	3980	3980	3980	3980	0
337	20250408	141600	206855215	3980	3980	3980	3980	0
338	20250408	141500	206855215	3980	3980	3980	3980	0
339	20250408	141400	206855215	3980	3980	3980	3980	0
340	20250408	141300	206855215	3980	3980	3980	3980	3
341	20250408	141200	206843275	3975	3975	3975	3975	0
342	20250408	141100	206843275	3975	3975	3975	3975	5
343	20250408	141000	206823400	3990	3990	3990	3990	0
344	20250408	140900	206823400	3990	3990	3990	3990	1
345	20250408	140800	206819410	3975	3995	3995	3975	2000
346	20250408	140700	198859675	4000	4000	4000	4000	1
347	20250408	140600	198855675	4000	4000	4000	4000	51
348	20250408	140500	198651675	4000	4005	4005	4000	298
349	20250408	140400	197458685	4035	4035	4035	4035	0
350	20250408	140300	197458685	4035	4035	4035	4035	0
351	20250408	140200	197458685	4035	4035	4035	4035	0
352	20250408	140100	197458685	4035	4035	4035	4035	0
353	20250408	140000	197458685	4035	4035	4035	4035	0
354	20250408	135900	197458685	4035	4035	4035	4035	51
355	20250408	135800	197252900	4020	4020	4020	4020	0
356	20250408	135700	197252900	4020	4020	4020	4020	0
357	20250408	135600	197252900	4020	4020	4020	4020	0
358	20250408	135500	197252900	4020	4020	4020	4020	0
359	20250408	135400	197252900	4020	4020	4020	4020	5
360	20250408	135300	197232800	4000	4000	4000	4000	139
361	20250408	135200	196676800	4000	4000	4000	4000	0
362	20250408	135100	196676800	4000	4000	4000	4000	0
363	20250408	135000	196676800	4000	4000	4000	4000	0
364	20250408	134900	196676800	4000	4000	4000	4000	0
365	20250408	134800	196676800	4000	4000	4000	4000	0
366	20250408	134700	196676800	4000	4000	4000	4000	0
367	20250408	134600	196676800	4000	4000	4000	4000	0
368	20250408	134500	196676800	4000	4000	4000	4000	0
369	20250408	134400	196676800	4000	4000	4000	4000	45
370	20250408	134300	196496800	3995	3995	3995	3995	0
371	20250408	134200	196496800	3995	3995	3995	3995	0
372	20250408	134100	196496800	3995	3995	3995	3995	0
373	20250408	134000	196496800	3995	3990	3995	3990	107
374	20250408	133900	196069585	3995	3995	3995	3995	1327
375	20250408	133800	190768220	3995	4000	4000	3995	119
376	20250408	133700	190292535	4000	4000	4000	4000	301
377	20250408	133600	189088535	4000	4000	4000	4000	0
378	20250408	133500	189088535	4000	4010	4010	4000	833
379	20250408	133400	185752430	4035	4015	4035	4010	601
380	20250408	133300	183341690	4035	4035	4035	4035	5
381	20250408	133200	183321515	4020	4035	4040	4020	675
382	20250408	133100	180600770	4030	4030	4030	4030	0
383	20250408	133000	180600770	4030	4030	4030	4030	1
384	20250408	132900	180596740	4020	4020	4020	4020	0
385	20250408	132800	180596740	4020	4020	4020	4020	0
386	20250408	132700	180596740	4020	4020	4020	4020	388
387	20250408	132600	179036980	4025	4025	4025	4025	0
388	20250408	132500	179036980	4025	4025	4025	4025	0
389	20250408	132400	179036980	4025	4025	4025	4025	13
390	20250408	132300	178984655	4025	4025	4025	4025	10
391	20250408	132200	178944405	4025	4025	4025	4025	0
392	20250408	132100	178944405	4025	4025	4025	4025	0
393	20250408	132000	178944405	4025	4025	4025	4025	223
394	20250408	131900	178046830	4025	4025	4025	4025	330
395	20250408	131800	176718580	4030	4030	4030	4030	25
396	20250408	131700	176617830	4035	4035	4035	4035	0
397	20250408	131600	176617830	4035	4035	4035	4035	0
398	20250408	131500	176617830	4035	4035	4035	4035	0
399	20250408	131400	176617830	4035	4035	4035	4035	56
400	20250408	131300	176391870	4030	4030	4030	4030	0
401	20250408	131200	176391870	4030	4030	4030	4030	0
402	20250408	131100	176391870	4030	4030	4030	4030	0
403	20250408	131000	176391870	4030	4030	4030	4030	0
404	20250408	130900	176391870	4030	4030	4030	4030	4
405	20250408	130800	176375750	4030	4035	4035	4030	63
406	20250408	130700	176121695	4035	4035	4035	4035	3
407	20250408	130600	176109590	4040	4040	4040	4040	28
408	20250408	130500	175996470	4045	4045	4045	4045	0
409	20250408	130400	175996470	4045	4045	4045	4045	0
410	20250408	130300	175996470	4045	4045	4045	4045	135
411	20250408	130200	175450395	4055	4055	4055	4055	1
412	20250408	130100	175446340	4060	4060	4060	4060	0
413	20250408	130000	175446340	4060	4060	4060	4060	0
414	20250408	125900	175446340	4060	4060	4060	4060	0
415	20250408	125800	175446340	4060	4060	4060	4060	0
416	20250408	125700	175446340	4060	4060	4060	4060	0
417	20250408	125600	175446340	4060	4060	4060	4060	0
418	20250408	125500	175446340	4060	4060	4060	4060	0
419	20250408	125400	175446340	4060	4060	4060	4060	0
420	20250408	125300	175446340	4060	4060	4060	4060	0
421	20250408	125200	175446340	4060	4055	4060	4055	5
422	20250408	125100	175426045	4045	4045	4045	4045	169
423	20250408	125000	174742440	4045	4045	4045	4045	0
424	20250408	124900	174742440	4045	4045	4045	4045	93
425	20250408	124800	174366255	4045	4045	4045	4045	0
426	20250408	124700	174366255	4045	4045	4045	4045	0
427	20250408	124600	174366255	4045	4045	4045	4045	0
428	20250408	124500	174366255	4045	4045	4045	4045	0
429	20250408	124400	174366255	4045	4045	4045	4045	393
430	20250408	124300	172776570	4065	4055	4065	4055	62
431	20250408	124200	172525140	4055	4050	4055	4050	385
432	20250408	124100	170963980	4050	4060	4060	4050	1760
433	20250408	124000	163833520	4060	4060	4060	4060	0
434	20250408	123900	163833520	4060	4060	4060	4060	0
435	20250408	123800	163833520	4060	4060	4060	4060	8
436	20250408	123700	163801040	4060	4060	4060	4060	4
437	20250408	123600	163784800	4070	4070	4070	4070	0
438	20250408	123500	163784800	4070	4070	4070	4070	0
439	20250408	123400	163784800	4070	4070	4070	4070	0
440	20250408	123300	163784800	4070	4070	4070	4070	437
441	20250408	123200	162006210	4065	4065	4065	4065	3
442	20250408	123100	161994015	4065	4065	4065	4065	0
443	20250408	123000	161994015	4065	4065	4065	4065	0
444	20250408	122900	161994015	4065	4065	4065	4065	0
445	20250408	122800	161994015	4065	4065	4065	4065	0
446	20250408	122700	161994015	4065	4065	4065	4065	0
447	20250408	122600	161994015	4065	4065	4065	4065	0
448	20250408	122500	161994015	4065	4065	4065	4065	0
449	20250408	122400	161994015	4065	4065	4065	4065	0
450	20250408	122300	161994015	4065	4065	4065	4065	1
451	20250408	122200	161989950	4070	4070	4070	4070	0
452	20250408	122100	161989950	4070	4070	4070	4070	692
453	20250408	122000	159173510	4070	4070	4070	4070	3
454	20250408	121900	159161300	4075	4075	4075	4075	0
455	20250408	121800	159161300	4075	4075	4075	4075	0
456	20250408	121700	159161300	4075	4075	4075	4075	0
457	20250408	121600	159161300	4075	4075	4075	4075	170
458	20250408	121500	158468550	4075	4075	4075	4075	196
459	20250408	121400	157669850	4075	4075	4075	4075	0
460	20250408	121300	157669850	4075	4075	4075	4075	107
461	20250408	121200	157233825	4080	4080	4080	4080	0
462	20250408	121100	157233825	4080	4080	4080	4080	0
463	20250408	121000	157233825	4080	4080	4080	4080	0
464	20250408	120900	157233825	4080	4080	4080	4080	0
465	20250408	120800	157233825	4080	4080	4080	4080	0
466	20250408	120700	157233825	4080	4080	4080	4080	1
467	20250408	120600	157229745	4070	4075	4075	4065	286
468	20250408	120500	156065295	4075	4075	4075	4075	0
469	20250408	120400	156065295	4075	4075	4075	4075	0
470	20250408	120300	156065295	4075	4075	4075	4075	0
471	20250408	120200	156065295	4075	4080	4080	4075	344
472	20250408	120100	154661945	4075	4075	4075	4075	0
473	20250408	120000	154661945	4075	4075	4075	4075	0
474	20250408	115900	154661945	4075	4075	4075	4075	0
475	20250408	115800	154661945	4075	4075	4075	4075	0
476	20250408	115700	154661945	4075	4075	4075	4075	6
477	20250408	115600	154637495	4075	4075	4075	4075	0
478	20250408	115500	154637495	4075	4075	4085	4075	486
479	20250408	115400	152655045	4075	4075	4075	4075	0
480	20250408	115300	152655045	4075	4075	4075	4075	100
481	20250408	115200	152247545	4080	4090	4090	4080	70
482	20250408	115100	151961425	4085	4085	4085	4085	0
483	20250408	115000	151961425	4085	4085	4085	4085	0
484	20250408	114900	151961425	4085	4085	4085	4085	0
485	20250408	114800	151961425	4085	4085	4085	4085	0
486	20250408	114700	151961425	4085	4085	4085	4085	0
487	20250408	114600	151961425	4085	4085	4085	4085	0
488	20250408	114500	151961425	4085	4085	4085	4085	0
489	20250408	114400	151961425	4085	4085	4085	4085	0
490	20250408	114300	151961425	4085	4085	4085	4085	0
491	20250408	114200	151961425	4085	4085	4085	4085	0
492	20250408	114100	151961425	4085	4085	4085	4085	0
493	20250408	114000	151961425	4085	4085	4085	4085	0
494	20250408	113900	151961425	4085	4085	4085	4085	0
495	20250408	113800	151961425	4085	4085	4085	4085	0
496	20250408	113700	151961425	4085	4085	4085	4085	1
497	20250408	113600	151957340	4090	4090	4090	4090	0
498	20250408	113500	151957340	4090	4090	4090	4090	0
499	20250408	113400	151957340	4090	4090	4090	4090	0
500	20250408	113300	151957340	4090	4090	4090	4090	0
501	20250408	113200	151957340	4090	4090	4090	4090	0
502	20250408	113100	151957340	4090	4090	4090	4090	2
503	20250408	113000	151949160	4070	4070	4070	4070	0
504	20250408	112900	151949160	4070	4070	4070	4070	6
505	20250408	112800	151924740	4085	4070	4085	4070	92
506	20250408	112700	151550270	4080	4095	4095	4065	4
507	20250408	112600	151533945	4065	4065	4065	4065	6
508	20250408	112500	151509555	4065	4065	4065	4065	154
509	20250408	112400	150883545	4065	4075	4075	4060	251
510	20250408	112300	149862705	4110	4110	4110	4110	0
511	20250408	112200	149862705	4110	4110	4110	4110	0
512	20250408	112100	149862705	4110	4110	4110	4110	30
513	20250408	112000	149739405	4110	4110	4110	4110	30
514	20250408	111900	149616105	4110	4110	4110	4110	0
515	20250408	111800	149616105	4110	4110	4110	4110	0
516	20250408	111700	149616105	4110	4105	4110	4105	500
517	20250408	111600	147561355	4100	4100	4100	4100	485
518	20250408	111500	145572855	4100	4100	4100	4100	0
519	20250408	111400	145572855	4100	4100	4100	4100	0
520	20250408	111300	145572855	4100	4085	4100	4085	3021
521	20250408	111200	133227835	4085	4085	4085	4085	0
522	20250408	111100	133227835	4085	4085	4085	4085	0
523	20250408	111000	133227835	4085	4085	4085	4085	0
524	20250408	110900	133227835	4085	4085	4085	4085	0
525	20250408	110800	133227835	4085	4085	4085	4085	0
526	20250408	110700	133227835	4085	4085	4085	4085	0
527	20250408	110600	133227835	4085	4085	4085	4085	600
528	20250408	110500	130776835	4085	4085	4085	4085	0
529	20250408	110400	130776835	4085	4085	4085	4085	0
530	20250408	110300	130776835	4085	4085	4085	4085	5
531	20250408	110200	130756410	4085	4085	4085	4085	0
532	20250408	110100	130756410	4085	4080	4085	4080	2633
533	20250408	110000	120006250	4075	4075	4075	4075	0
534	20250408	105900	120006250	4075	4075	4075	4075	0
535	20250408	105800	120006250	4075	4075	4075	4075	0
536	20250408	105700	120006250	4075	4075	4075	4075	500
537	20250408	105600	117968750	4075	4070	4075	4070	541
538	20250408	105500	115766875	4055	4055	4055	4055	1
539	20250408	105400	115762820	4070	4070	4070	4070	0
540	20250408	105300	115762820	4070	4070	4070	4070	0
541	20250408	105200	115762820	4070	4070	4070	4070	0
542	20250408	105100	115762820	4070	4070	4070	4070	1
543	20250408	105000	115758750	4070	4070	4070	4070	30
544	20250408	104900	115636650	4070	4070	4070	4070	0
545	20250408	104800	115636650	4070	4070	4070	4070	0
546	20250408	104700	115636650	4070	4070	4070	4070	0
547	20250408	104600	115636650	4070	4070	4070	4070	6
548	20250408	104500	115612230	4065	4065	4065	4065	0
549	20250408	104400	115612230	4065	4070	4070	4065	301
550	20250408	104300	114388660	4060	4060	4060	4060	0
551	20250408	104200	114388660	4060	4060	4060	4060	0
552	20250408	104100	114388660	4060	4060	4060	4060	1
553	20250408	104000	114384600	4075	4075	4075	4075	0
554	20250408	103900	114384600	4075	4075	4075	4075	2
555	20250408	103800	114376450	4075	4075	4075	4070	124
556	20250408	103700	113871265	4075	4075	4075	4075	5
557	20250408	103600	113850890	4080	4080	4080	4080	0
558	20250408	103500	113850890	4080	4080	4080	4080	0
559	20250408	103400	113850890	4080	4080	4080	4080	1
560	20250408	103300	113846810	4080	4080	4080	4080	0
561	20250408	103200	113846810	4080	4080	4080	4080	245
562	20250408	103100	112847210	4080	4080	4080	4080	54
563	20250408	103000	112626890	4075	4075	4075	4075	346
564	20250408	102900	111216940	4075	4075	4075	4075	1
565	20250408	102800	111212865	4080	4080	4080	4080	0
566	20250408	102700	111212865	4080	4075	4080	4075	267
567	20250408	102600	110124785	4075	4075	4075	4075	0
568	20250408	102500	110124785	4075	4075	4075	4075	45
569	20250408	102400	109941410	4065	4065	4065	4065	0
570	20250408	102300	109941410	4065	4065	4065	4065	0
571	20250408	102200	109941410	4065	4065	4065	4065	406
572	20250408	102100	108291020	4060	4065	4065	4060	36
573	20250408	102000	108144735	4060	4060	4060	4060	300
574	20250408	101900	106926735	4080	4075	4080	4075	46
575	20250408	101800	106739205	4075	4075	4075	4075	20
576	20250408	101700	106657705	4075	4075	4075	4075	0
577	20250408	101600	106657705	4075	4075	4075	4075	0
578	20250408	101500	106657705	4075	4075	4075	4075	45
579	20250408	101400	106474330	4055	4055	4055	4055	0
580	20250408	101300	106474330	4055	4080	4080	4055	386
581	20250408	101200	104903660	4085	4085	4085	4085	0
582	20250408	101100	104903660	4085	4085	4085	4085	0
583	20250408	101000	104903660	4085	4085	4085	4085	1
584	20250408	100900	104899575	4065	4065	4065	4065	27
585	20250408	100800	104789820	4065	4065	4065	4065	0
586	20250408	100700	104789820	4065	4065	4065	4065	0
587	20250408	100600	104789820	4065	4065	4065	4065	0
588	20250408	100500	104789820	4065	4065	4065	4065	0
589	20250408	100400	104789820	4065	4065	4065	4065	0
590	20250408	100300	104789820	4065	4065	4065	4065	1
591	20250408	100200	104785755	4050	4050	4050	4050	0
592	20250408	100100	104785755	4050	4050	4050	4050	395
593	20250408	100000	103186005	4050	4060	4060	4050	426
594	20250408	095900	101457945	4065	4065	4065	4065	0
595	20250408	095800	101457945	4065	4065	4065	4065	196
596	20250408	095700	100661205	4065	4065	4085	4065	326
597	20250408	095600	99335995	4065	4065	4065	4065	260
598	20250408	095500	98279095	4065	4065	4065	4065	647
599	20250408	095400	95649040	4085	4085	4085	4085	147
600	20250408	095300	95048545	4085	4085	4085	4085	0
601	20250408	095200	95048545	4085	4085	4085	4085	206
602	20250408	095100	94207035	4085	4085	4085	4085	0
603	20250408	095000	94207035	4085	4085	4085	4085	18
604	20250408	094900	94133505	4080	4065	4085	4065	159
605	20250408	094800	93486995	4085	4080	4085	4080	47
606	20250408	094700	93295015	4065	4065	4065	4065	0
607	20250408	094600	93295015	4065	4065	4065	4065	22
608	20250408	094500	93205585	4080	4080	4080	4080	10
609	20250408	094400	93164785	4080	4080	4080	4080	2
610	20250408	094300	93156625	4060	4070	4070	4060	75
611	20250408	094200	92851625	4070	4070	4070	4070	1
612	20250408	094100	92847555	4055	4055	4055	4055	0
613	20250408	094000	92847555	4055	4060	4065	4055	285
614	20250408	093900	91690425	4055	4055	4055	4055	0
615	20250408	093800	91690425	4055	4055	4055	4055	0
616	20250408	093700	91690425	4055	4055	4055	4055	0
617	20250408	093600	91690425	4055	4055	4055	4055	1
618	20250408	093500	91686370	4085	4085	4085	4085	10
619	20250408	093400	91645520	4085	4085	4085	4085	15
620	20250408	093300	91584245	4060	4065	4065	4060	217
621	20250408	093200	90702435	4065	4065	4065	4065	0
622	20250408	093100	90702435	4065	4065	4065	4065	3
623	20250408	093000	90690240	4065	4065	4065	4065	22
624	20250408	092900	90600810	4070	4070	4070	4070	0
625	20250408	092800	90600810	4070	4070	4070	4070	249
626	20250408	092700	89587380	4070	4070	4070	4070	0
627	20250408	092600	89587380	4070	4070	4070	4070	212
628	20250408	092500	88724540	4070	4070	4070	4070	0
629	20250408	092400	88724540	4070	4070	4070	4070	970
630	20250408	092300	84776640	4100	4100	4100	4100	62
631	20250408	092200	84522440	4100	4090	4100	4090	1000
632	20250408	092100	80425060	4095	4095	4095	4095	26
633	20250408	092000	80318590	4100	4100	4100	4100	0
634	20250408	091900	80318590	4100	4065	4100	4010	1100
635	20250408	091800	75850830	4065	4065	4065	4065	50
636	20250408	091700	75647580	4070	4070	4100	4070	986
637	20250408	091600	71619395	4100	4100	4100	4100	1
638	20250408	091500	71615295	4070	4100	4100	4070	1636
639	20250408	091400	64920560	4100	4100	4115	4100	366
640	20250408	091300	63418655	4100	4105	4110	4100	737
641	20250408	091200	60390135	4100	4100	4100	4100	61
642	20250408	091100	60140035	4100	4095	4100	4085	490
643	20250408	091000	58133800	4095	4100	4110	4080	723
644	20250408	090900	55172690	4095	4075	4100	4070	5061
645	20250408	090800	34497435	4065	4060	4070	4060	1034
646	20250408	090700	30292030	4055	4055	4055	4055	10
647	20250408	090600	30251480	4055	4055	4055	4055	90
648	20250408	090500	29886530	4055	4040	4055	4025	374
649	20250408	090400	28372065	4030	4000	4030	4000	772
650	20250408	090300	25269720	4000	4000	4000	4000	300
651	20250408	090200	24069720	4000	4020	4020	4000	101
652	20250408	090100	23663720	4000	4005	4005	4000	889
653	20250408	090000	20106330	4010	3975	4010	3975	5053