KissMeData/007570/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183400	501902235	9580	9580	9580	9580	497
3	20250409	183300	501902235	9580	9580	9580	9580	0
4	20250409	183200	501902235	9580	9580	9580	9580	0
5	20250409	183100	501902235	9580	9580	9580	9580	0
6	20250409	183000	501902235	9580	9580	9580	9580	0
7	20250409	182900	501902235	9580	9580	9580	9580	0
8	20250409	182800	501902235	9580	9580	9580	9580	0
9	20250409	182700	501902235	9580	9580	9580	9580	0
10	20250409	182600	501902235	9580	9580	9580	9580	0
11	20250409	182500	501902235	9580	9580	9580	9580	0
12	20250409	182400	501902235	9580	9580	9580	9580	0
13	20250409	182300	501902235	9580	9580	9580	9580	0
14	20250409	182200	501902235	9580	9580	9580	9580	0
15	20250409	182100	501902235	9580	9580	9580	9580	0
16	20250409	182000	501902235	9580	9580	9580	9580	0
17	20250409	181900	501902235	9580	9580	9580	9580	0
18	20250409	181800	501902235	9580	9580	9580	9580	0
19	20250409	181700	501902235	9580	9580	9580	9580	0
20	20250409	181600	501902235	9580	9580	9580	9580	0
21	20250409	181500	501902235	9580	9580	9580	9580	0
22	20250409	181400	501902235	9580	9580	9580	9580	0
23	20250409	181300	501902235	9580	9580	9580	9580	0
24	20250409	181200	501902235	9580	9580	9580	9580	0
25	20250409	181100	501902235	9580	9580	9580	9580	0
26	20250409	181000	501902235	9580	9580	9580	9580	0
27	20250409	180900	501902235	9580	9580	9580	9580	0
28	20250409	180800	501902235	9580	9580	9580	9580	0
29	20250409	180700	501902235	9580	9580	9580	9580	0
30	20250409	180600	501902235	9580	9580	9580	9580	0
31	20250409	180500	501902235	9580	9580	9580	9580	0
32	20250409	180400	501902235	9580	9580	9580	9580	497
33	20250409	180300	501902235	9580	9580	9580	9580	0
34	20250409	180200	501902235	9580	9580	9580	9580	0
35	20250409	180100	501902235	9580	9580	9580	9580	0
36	20250409	180000	501902235	9580	9580	9580	9580	0
37	20250409	175900	501902235	9580	9580	9580	9580	0
38	20250409	175800	501902235	9580	9580	9580	9580	0
39	20250409	175700	501902235	9580	9580	9580	9580	0
40	20250409	175600	501902235	9580	9580	9580	9580	0
41	20250409	175500	501902235	9580	9580	9580	9580	0
42	20250409	175400	501902235	9580	9580	9580	9580	0
43	20250409	175300	501902235	9580	9580	9580	9580	0
44	20250409	175200	501902235	9580	9580	9580	9580	0
45	20250409	175100	501902235	9580	9580	9580	9580	0
46	20250409	175000	501902235	9580	9580	9580	9580	0
47	20250409	174900	501902235	9580	9580	9580	9580	0
48	20250409	174800	501902235	9580	9580	9580	9580	0
49	20250409	174700	501902235	9580	9580	9580	9580	0
50	20250409	174600	501902235	9580	9580	9580	9580	0
51	20250409	174500	501902235	9580	9580	9580	9580	0
52	20250409	174400	501902235	9580	9580	9580	9580	0
53	20250409	174300	501902235	9580	9580	9580	9580	0
54	20250409	174200	501902235	9580	9580	9580	9580	0
55	20250409	174100	501902235	9580	9580	9580	9580	0
56	20250409	174000	501902235	9580	9580	9580	9580	0
57	20250409	173900	501902235	9580	9580	9580	9580	0
58	20250409	173800	501902235	9580	9580	9580	9580	0
59	20250409	173700	501902235	9580	9580	9580	9580	0
60	20250409	173600	501902235	9580	9580	9580	9580	0
61	20250409	173500	501902235	9580	9580	9580	9580	0
62	20250409	173400	501902235	9580	9580	9580	9580	497
63	20250409	173300	501902235	9580	9580	9580	9580	0
64	20250409	173200	501902235	9580	9580	9580	9580	0
65	20250409	173100	501902235	9580	9580	9580	9580	0
66	20250409	173000	501902235	9580	9580	9580	9580	0
67	20250409	172900	501902235	9580	9580	9580	9580	0
68	20250409	172800	501902235	9580	9580	9580	9580	0
69	20250409	172700	501902235	9580	9580	9580	9580	0
70	20250409	172600	501902235	9580	9580	9580	9580	0
71	20250409	172500	501902235	9580	9580	9580	9580	0
72	20250409	172400	501902235	9580	9580	9580	9580	0
73	20250409	172300	501902235	9580	9580	9580	9580	0
74	20250409	172200	501902235	9580	9580	9580	9580	0
75	20250409	172100	501902235	9580	9580	9580	9580	0
76	20250409	172000	501902235	9580	9580	9580	9580	0
77	20250409	171900	501902235	9580	9580	9580	9580	0
78	20250409	171800	501902235	9580	9580	9580	9580	0
79	20250409	171700	501902235	9580	9580	9580	9580	0
80	20250409	171600	501902235	9580	9580	9580	9580	0
81	20250409	171500	501902235	9580	9580	9580	9580	0
82	20250409	171400	501902235	9580	9580	9580	9580	0
83	20250409	171300	501902235	9580	9580	9580	9580	0
84	20250409	171200	501902235	9580	9580	9580	9580	0
85	20250409	171100	501902235	9580	9580	9580	9580	0
86	20250409	171000	501902235	9580	9580	9580	9580	0
87	20250409	170900	501902235	9580	9580	9580	9580	0
88	20250409	170800	501902235	9580	9580	9580	9580	0
89	20250409	170700	501902235	9580	9580	9580	9580	0
90	20250409	170600	501902235	9580	9580	9580	9580	0
91	20250409	170500	501902235	9580	9580	9580	9580	0
92	20250409	170400	501902235	9580	9580	9580	9580	497
93	20250409	170300	501902235	9580	9580	9580	9580	0
94	20250409	170200	501902235	9580	9580	9580	9580	0
95	20250409	170100	501902235	9580	9580	9580	9580	0
96	20250409	170000	501902235	9580	9580	9580	9580	0
97	20250409	165900	501902235	9580	9580	9580	9580	0
98	20250409	165800	501902235	9580	9580	9580	9580	0
99	20250409	165700	501902235	9580	9580	9580	9580	0
100	20250409	165600	501902235	9580	9580	9580	9580	0
101	20250409	165500	501902235	9580	9580	9580	9580	0
102	20250409	165400	501902235	9580	9580	9580	9580	0
103	20250409	165300	501902235	9580	9580	9580	9580	0
104	20250409	165200	501902235	9580	9580	9580	9580	0
105	20250409	165100	501902235	9580	9580	9580	9580	0
106	20250409	165000	501902235	9580	9580	9580	9580	0
107	20250409	164900	501902235	9580	9580	9580	9580	0
108	20250409	164800	501902235	9580	9580	9580	9580	0
109	20250409	164700	501902235	9580	9580	9580	9580	0
110	20250409	164600	501902235	9580	9580	9580	9580	0
111	20250409	164500	501902235	9580	9580	9580	9580	0
112	20250409	164400	501902235	9580	9580	9580	9580	0
113	20250409	164300	501902235	9580	9580	9580	9580	0
114	20250409	164200	501902235	9580	9580	9580	9580	0
115	20250409	164100	501902235	9580	9580	9580	9580	0
116	20250409	164000	501902235	9580	9580	9580	9580	0
117	20250409	163900	501902235	9580	9580	9580	9580	0
118	20250409	163800	501902235	9580	9580	9580	9580	0
119	20250409	163700	501902235	9580	9580	9580	9580	0
120	20250409	163600	501902235	9580	9580	9580	9580	0
121	20250409	163500	501902235	9580	9580	9580	9580	0
122	20250409	163400	501902235	9580	9580	9580	9580	497
123	20250409	163300	501902235	9580	9580	9580	9580	0
124	20250409	163200	501902235	9580	9580	9580	9580	0
125	20250409	163100	501902235	9580	9580	9580	9580	0
126	20250409	163000	501902235	9580	9580	9580	9580	0
127	20250409	162900	501902235	9580	9580	9580	9580	0
128	20250409	162800	501902235	9580	9580	9580	9580	0
129	20250409	162700	501902235	9580	9580	9580	9580	0
130	20250409	162600	501902235	9580	9580	9580	9580	0
131	20250409	162500	501902235	9580	9580	9580	9580	0
132	20250409	162400	501902235	9580	9580	9580	9580	0
133	20250409	162300	501902235	9580	9580	9580	9580	0
134	20250409	162200	501902235	9580	9580	9580	9580	0
135	20250409	162100	501902235	9580	9580	9580	9580	0
136	20250409	162000	501902235	9580	9580	9580	9580	0
137	20250409	161900	501902235	9580	9580	9580	9580	0
138	20250409	161800	501902235	9580	9580	9580	9580	0
139	20250409	161700	501902235	9580	9580	9580	9580	0
140	20250409	161600	501902235	9580	9580	9580	9580	0
141	20250409	161500	501902235	9580	9580	9580	9580	0
142	20250409	161400	501902235	9580	9580	9580	9580	0
143	20250409	161300	501902235	9580	9580	9580	9580	0
144	20250409	161200	501902235	9580	9580	9580	9580	0
145	20250409	161100	501902235	9580	9580	9580	9580	0
146	20250409	161000	501902235	9580	9580	9580	9580	0
147	20250409	160900	501902235	9580	9580	9580	9580	0
148	20250409	160800	501902235	9580	9580	9580	9580	0
149	20250409	160700	501902235	9580	9580	9580	9580	0
150	20250409	160600	501902235	9580	9580	9580	9580	0
151	20250409	160500	501902235	9580	9580	9580	9580	0
152	20250409	160400	501902235	9580	9580	9580	9580	497
153	20250409	160300	501902235	9580	9580	9580	9580	0
154	20250409	160200	501902235	9580	9580	9580	9580	0
155	20250409	160100	501902235	9580	9580	9580	9580	0
156	20250409	160000	501902235	9580	9580	9580	9580	0
157	20250409	155900	501902235	9580	9580	9580	9580	0
158	20250409	155800	501902235	9580	9580	9580	9580	0
159	20250409	155700	501902235	9580	9580	9580	9580	0
160	20250409	155600	501902235	9580	9580	9580	9580	0
161	20250409	155500	501902235	9580	9580	9580	9580	0
162	20250409	155400	501902235	9580	9580	9580	9580	0
163	20250409	155300	501902235	9580	9580	9580	9580	0
164	20250409	155200	501902235	9580	9580	9580	9580	0
165	20250409	155100	501902235	9580	9580	9580	9580	0
166	20250409	155000	501902235	9580	9580	9580	9580	0
167	20250409	154900	501902235	9580	9580	9580	9580	0
168	20250409	154800	501902235	9580	9580	9580	9580	0
169	20250409	154700	501902235	9580	9580	9580	9580	0
170	20250409	154600	501902235	9580	9580	9580	9580	0
171	20250409	154500	501902235	9580	9580	9580	9580	0
172	20250409	154400	501902235	9580	9580	9580	9580	0
173	20250409	154300	501902235	9580	9580	9580	9580	0
174	20250409	154200	501902235	9580	9580	9580	9580	0
175	20250409	154100	501902235	9580	9580	9580	9580	0
176	20250409	154000	501902235	9580	9580	9580	9580	0
177	20250409	153900	501902235	9580	9580	9580	9580	0
178	20250409	153800	501902235	9580	9580	9580	9580	0
179	20250409	153700	501902235	9580	9580	9580	9580	0
180	20250409	153600	501902235	9580	9580	9580	9580	0
181	20250409	153500	501902235	9580	9580	9580	9580	0
182	20250409	153400	501902235	9580	9580	9580	9580	497
183	20250409	153300	501902235	9580	9580	9580	9580	0
184	20250409	153200	501902235	9580	9580	9580	9580	0
185	20250409	153100	501902235	9580	9580	9580	9580	0
186	20250409	153000	501902235	9580	9580	9580	9580	497
187	20250409	152900	497140975	9610	9610	9610	9610	0
188	20250409	152800	497140975	9610	9610	9610	9610	0
189	20250409	152700	497140975	9610	9610	9610	9610	0
190	20250409	152600	497140975	9610	9610	9610	9610	0
191	20250409	152500	497140975	9610	9610	9610	9610	0
192	20250409	152400	497140975	9610	9610	9610	9610	0
193	20250409	152300	497140975	9610	9610	9610	9610	0
194	20250409	152200	497140975	9610	9610	9610	9610	0
195	20250409	152100	497140975	9610	9610	9610	9610	0
196	20250409	152000	497140975	9610	9610	9610	9610	0
197	20250409	151900	497140975	9610	9590	9610	9590	454
198	20250409	151800	492783485	9600	9600	9600	9600	4
199	20250409	151700	492745085	9600	9600	9600	9600	0
200	20250409	151600	492745085	9600	9600	9600	9600	1
201	20250409	151500	492735485	9600	9600	9600	9600	195
202	20250409	151400	490863485	9580	9600	9600	9580	36
203	20250409	151300	490518585	9600	9600	9600	9580	51
204	20250409	151200	490029965	9600	9580	9600	9580	36
205	20250409	151100	489684845	9600	9600	9600	9600	1
206	20250409	151000	489675245	9600	9600	9620	9600	117
207	20250409	150900	488551685	9610	9580	9610	9580	45
208	20250409	150800	488120355	9580	9590	9590	9580	197
209	20250409	150700	486231145	9590	9590	9590	9590	14
210	20250409	150600	486096885	9580	9570	9580	9560	1144
211	20250409	150500	475157015	9580	9580	9580	9570	52
212	20250409	150400	474659355	9580	9580	9580	9580	2
213	20250409	150300	474640195	9580	9570	9580	9570	78
214	20250409	150200	473893725	9580	9570	9580	9570	53
215	20250409	150100	473386485	9580	9580	9580	9580	5
216	20250409	150000	473338585	9580	9580	9580	9580	78
217	20250409	145900	472591345	9570	9570	9570	9570	50
218	20250409	145800	472112845	9570	9570	9570	9570	76
219	20250409	145700	471385525	9570	9560	9570	9560	71
220	20250409	145600	470706555	9570	9570	9570	9570	5
221	20250409	145500	470658705	9560	9560	9560	9560	83
222	20250409	145400	469865225	9570	9570	9570	9570	100
223	20250409	145300	468908225	9570	9570	9570	9570	80
224	20250409	145200	468142625	9560	9560	9560	9560	0
225	20250409	145100	468142625	9560	9570	9570	9560	176
226	20250409	145000	466459275	9570	9560	9570	9560	83
227	20250409	144900	465665285	9560	9560	9560	9560	105
228	20250409	144800	464661485	9550	9550	9550	9550	100
229	20250409	144700	463706485	9560	9560	9560	9560	104
230	20250409	144600	462712245	9560	9560	9560	9560	5
231	20250409	144500	462664445	9570	9570	9570	9570	5
232	20250409	144400	462616595	9570	9560	9570	9560	2
233	20250409	144300	462597465	9540	9550	9550	9540	1649
234	20250409	144200	446851895	9560	9570	9570	9550	417
235	20250409	144100	442866495	9570	9570	9570	9570	0
236	20250409	144000	442866495	9570	9570	9570	9570	0
237	20250409	143900	442866495	9570	9570	9570	9570	231
238	20250409	143800	440655825	9580	9590	9590	9580	13
239	20250409	143700	440531275	9580	9580	9580	9580	24
240	20250409	143600	440301355	9590	9590	9590	9590	15
241	20250409	143500	440157505	9590	9590	9590	9590	5
242	20250409	143400	440109555	9590	9590	9590	9590	3
243	20250409	143300	440080785	9620	9620	9620	9620	0
244	20250409	143200	440080785	9620	9590	9660	9580	541
245	20250409	143100	434887625	9600	9600	9600	9590	69
246	20250409	143000	434225755	9590	9590	9590	9590	0
247	20250409	142900	434225755	9590	9580	9590	9580	98
248	20250409	142800	433286845	9570	9570	9570	9570	5
249	20250409	142700	433238995	9580	9580	9580	9580	0
250	20250409	142600	433238995	9580	9580	9580	9580	1
251	20250409	142500	433229415	9570	9570	9570	9570	0
252	20250409	142400	433229415	9570	9560	9570	9560	918
253	20250409	142300	424451145	9560	9590	9590	9560	1087
254	20250409	142200	414053685	9620	9590	9670	9590	211
255	20250409	142100	412024155	9580	9580	9580	9580	200
256	20250409	142000	410108155	9580	9580	9580	9580	9
257	20250409	141900	410021935	9580	9580	9580	9570	4
258	20250409	141800	409983625	9580	9580	9580	9580	4
259	20250409	141700	409945305	9580	9580	9580	9580	1
260	20250409	141600	409935725	9560	9570	9600	9560	120
261	20250409	141500	408788185	9570	9570	9570	9570	0
262	20250409	141400	408788185	9570	9570	9570	9570	22
263	20250409	141300	408577645	9570	9580	9580	9570	12
264	20250409	141200	408462725	9580	9580	9580	9580	30
265	20250409	141100	408175325	9580	9560	9580	9560	98
266	20250409	141000	407238335	9560	9560	9560	9560	117
267	20250409	140900	406119815	9560	9550	9560	9550	303
268	20250409	140800	403224155	9550	9560	9560	9550	346
269	20250409	140700	399917175	9560	9570	9570	9560	27
270	20250409	140600	399659035	9570	9570	9570	9570	12
271	20250409	140500	399544195	9560	9560	9560	9560	167
272	20250409	140400	397947675	9560	9560	9710	9560	804
273	20250409	140300	390231365	9580	9580	9580	9580	1
274	20250409	140200	390221785	9610	9580	9610	9580	25
275	20250409	140100	389982255	9580	9590	9590	9560	214
276	20250409	140000	387933195	9580	9570	9580	9570	297
277	20250409	135900	385090895	9570	9570	9570	9570	54
278	20250409	135800	384574115	9570	9590	9590	9570	294
279	20250409	135700	381759665	9600	9590	9600	9590	74
280	20250409	135600	381049895	9590	9590	9590	9580	201
281	20250409	135500	379124035	9590	9600	9600	9590	85
282	20250409	135400	378308395	9610	9630	9630	9610	90
283	20250409	135300	377443045	9640	9640	9640	9640	0
284	20250409	135200	377443045	9640	9640	9640	9640	0
285	20250409	135100	377443045	9640	9630	9640	9630	40
286	20250409	135000	377057545	9630	9640	9640	9630	71
287	20250409	134900	376373365	9640	9650	9650	9640	111
288	20250409	134800	375303215	9650	9630	9650	9630	171
289	20250409	134700	373654875	9630	9630	9630	9630	0
290	20250409	134600	373654875	9630	9600	9640	9590	150
291	20250409	134500	372215065	9600	9610	9610	9590	325
292	20250409	134400	369098285	9600	9600	9610	9600	610
293	20250409	134300	363242245	9610	9610	9610	9610	353
294	20250409	134200	359849915	9630	9630	9630	9620	286
295	20250409	134100	357097995	9630	9640	9640	9630	19
296	20250409	134000	356914945	9630	9630	9630	9630	0
297	20250409	133900	356914945	9630	9630	9630	9630	313
298	20250409	133800	353900755	9630	9630	9630	9630	0
299	20250409	133700	353900755	9630	9630	9630	9630	12
300	20250409	133600	353785195	9630	9630	9630	9630	6
301	20250409	133500	353727415	9630	9620	9630	9620	25
302	20250409	133400	353486695	9620	9620	9620	9620	36
303	20250409	133300	353140375	9620	9610	9620	9610	61
304	20250409	133200	352554055	9620	9630	9630	9620	285
305	20250409	133100	349811515	9630	9630	9630	9630	0
306	20250409	133000	349811515	9630	9630	9630	9630	259
307	20250409	132900	347317345	9630	9630	9630	9630	98
308	20250409	132800	346373605	9630	9650	9650	9630	129
309	20250409	132700	345130335	9640	9640	9640	9640	30
310	20250409	132600	344841135	9630	9640	9640	9630	344
311	20250409	132500	341528395	9640	9650	9650	9640	102
312	20250409	132400	340545105	9650	9650	9650	9650	2
313	20250409	132300	340525805	9650	9650	9650	9630	803
314	20250409	132200	332780715	9650	9650	9650	9650	1
315	20250409	132100	332771065	9650	9650	9650	9650	306
316	20250409	132000	329818165	9650	9660	9660	9650	471
317	20250409	131900	325272995	9660	9660	9660	9660	2
318	20250409	131800	325253675	9660	9660	9660	9660	4
319	20250409	131700	325215035	9660	9670	9670	9660	227
320	20250409	131600	323022005	9680	9680	9680	9680	1
321	20250409	131500	323012325	9660	9660	9660	9660	0
322	20250409	131400	323012325	9660	9690	9690	9660	274
323	20250409	131300	320361705	9680	9660	9680	9660	116
324	20250409	131200	319240445	9650	9660	9660	9650	76
325	20250409	131100	318506885	9660	9660	9660	9660	0
326	20250409	131000	318506885	9660	9660	9660	9660	69
327	20250409	130900	317840345	9660	9660	9660	9660	60
328	20250409	130800	317260745	9670	9660	9670	9660	2
329	20250409	130700	317241415	9670	9690	9690	9670	14
330	20250409	130600	317105805	9690	9690	9690	9690	2
331	20250409	130500	317086425	9690	9690	9700	9690	31
332	20250409	130400	316785845	9700	9700	9700	9700	0
333	20250409	130300	316785845	9700	9690	9700	9690	294
334	20250409	130200	313936965	9680	9680	9680	9680	6
335	20250409	130100	313878885	9660	9660	9680	9650	1133
336	20250409	130000	302927865	9680	9710	9710	9660	2508
337	20250409	125900	278664635	9710	9710	9710	9710	3
338	20250409	125800	278635505	9710	9710	9710	9710	0
339	20250409	125700	278635505	9710	9710	9710	9710	0
340	20250409	125600	278635505	9710	9710	9710	9710	77
341	20250409	125500	277887835	9710	9700	9710	9700	34
342	20250409	125400	277557735	9700	9700	9700	9700	210
343	20250409	125300	275520735	9700	9680	9700	9680	103
344	20250409	125200	274523195	9700	9700	9700	9700	0
345	20250409	125100	274523195	9700	9700	9700	9700	1
346	20250409	125000	274513495	9680	9710	9710	9680	153
347	20250409	124900	273031085	9710	9710	9710	9710	4
348	20250409	124800	272992245	9710	9700	9710	9700	105
349	20250409	124700	271972705	9690	9700	9700	9690	534
350	20250409	124600	266794285	9700	9710	9710	9700	16
351	20250409	124500	266638975	9710	9700	9710	9700	292
352	20250409	124400	263806545	9710	9720	9720	9710	880
353	20250409	124300	255260445	9730	9730	9730	9730	5
354	20250409	124200	255211795	9720	9730	9730	9720	1004
355	20250409	124100	245442885	9730	9730	9730	9730	0
356	20250409	124000	245442885	9730	9730	9730	9730	2
357	20250409	123900	245423425	9720	9750	9750	9720	241
358	20250409	123800	243080495	9740	9730	9740	9730	114
359	20250409	123700	241971135	9730	9740	9740	9730	93
360	20250409	123600	241066165	9740	9740	9740	9740	166
361	20250409	123500	239449325	9740	9750	9750	9740	75
362	20250409	123400	238718545	9760	9760	9760	9760	0
363	20250409	123300	238718545	9760	9750	9760	9750	28
364	20250409	123200	238445535	9750	9750	9750	9750	0
365	20250409	123100	238445535	9750	9750	9750	9750	539
366	20250409	123000	233190285	9750	9740	9750	9740	41
367	20250409	122900	232790645	9730	9750	9750	9730	497
368	20250409	122800	227951945	9750	9760	9760	9750	267
369	20250409	122700	225348635	9760	9760	9760	9760	0
370	20250409	122600	225348635	9760	9760	9760	9760	0
371	20250409	122500	225348635	9760	9760	9760	9760	2
372	20250409	122400	225329115	9760	9760	9760	9760	0
373	20250409	122300	225329115	9760	9760	9760	9760	0
374	20250409	122200	225329115	9760	9770	9770	9760	183
375	20250409	122100	223542985	9780	9780	9780	9780	0
376	20250409	122000	223542985	9780	9770	9780	9770	205
377	20250409	121900	221539135	9780	9780	9780	9780	6
378	20250409	121800	221480455	9775	9775	9775	9775	4
379	20250409	121700	221441355	9770	9770	9770	9770	0
380	20250409	121600	221441355	9770	9770	9770	9770	1
381	20250409	121500	221431585	9760	9760	9760	9760	0
382	20250409	121400	221431585	9760	9760	9760	9760	0
383	20250409	121300	221431585	9760	9760	9760	9750	675
384	20250409	121200	214848585	9770	9770	9770	9770	176
385	20250409	121100	213129065	9790	9790	9790	9790	0
386	20250409	121000	213129065	9790	9790	9790	9790	1
387	20250409	120900	213119275	9790	9790	9790	9790	22
388	20250409	120800	212903895	9790	9790	9790	9790	0
389	20250409	120700	212903895	9790	9790	9790	9790	11
390	20250409	120600	212796205	9790	9760	9790	9760	512
391	20250409	120500	207794345	9770	9760	9770	9760	218
392	20250409	120400	205666465	9770	9780	9780	9770	448
393	20250409	120300	201289475	9780	9780	9780	9780	4
394	20250409	120200	201250355	9780	9780	9780	9780	0
395	20250409	120100	201250355	9780	9780	9780	9780	0
396	20250409	120000	201250355	9780	9790	9790	9780	55
397	20250409	115900	200712425	9780	9820	9820	9780	2283
398	20250409	115800	178342185	9820	9830	9830	9820	146
399	20250409	115700	176907365	9830	9830	9830	9830	0
400	20250409	115600	176907365	9830	9830	9830	9830	0
401	20250409	115500	176907365	9830	9830	9830	9830	14
402	20250409	115400	176769745	9830	9830	9830	9830	0
403	20250409	115300	176769745	9830	9840	9840	9830	56
404	20250409	115200	176219065	9860	9850	9860	9850	2
405	20250409	115100	176199355	9850	9850	9850	9850	0
406	20250409	115000	176199355	9850	9850	9900	9850	82
407	20250409	114900	175388825	9850	9850	9850	9850	0
408	20250409	114800	175388825	9850	9850	9850	9850	0
409	20250409	114700	175388825	9850	9850	9850	9850	0
410	20250409	114600	175388825	9850	9850	9850	9850	0
411	20250409	114500	175388825	9850	9850	9850	9850	2
412	20250409	114400	175369125	9870	9860	9880	9860	18
413	20250409	114300	175191555	9870	9870	9870	9870	0
414	20250409	114200	175191555	9870	9860	9870	9860	2
415	20250409	114100	175171825	9870	9870	9870	9870	0
416	20250409	114000	175171825	9870	9870	9870	9870	0
417	20250409	113900	175171825	9870	9850	9870	9850	101
418	20250409	113800	174175975	9860	9850	9860	9850	3
419	20250409	113700	174146405	9850	9850	9850	9850	0
420	20250409	113600	174146405	9850	9850	9850	9850	101
421	20250409	113500	173151555	9850	9850	9850	9850	0
422	20250409	113400	173151555	9850	9850	9850	9850	0
423	20250409	113300	173151555	9850	9850	9850	9850	1
424	20250409	113200	173141705	9850	9850	9850	9850	0
425	20250409	113100	173141705	9850	9850	9850	9850	0
426	20250409	113000	173141705	9850	9850	9850	9850	0
427	20250409	112900	173141705	9850	9840	9850	9840	101
428	20250409	112800	172147855	9840	9830	9840	9830	110
429	20250409	112700	171065465	9840	9840	9840	9840	0
430	20250409	112600	171065465	9840	9840	9840	9840	0
431	20250409	112500	171065465	9840	9830	9840	9820	41
432	20250409	112400	170662535	9840	9840	9840	9840	0
433	20250409	112300	170662535	9840	9830	9840	9830	2
434	20250409	112200	170642865	9840	9830	9840	9830	3
435	20250409	112100	170613355	9830	9830	9830	9830	0
436	20250409	112000	170613355	9830	9830	9830	9830	0
437	20250409	111900	170613355	9830	9830	9830	9830	75
438	20250409	111800	169876105	9830	9830	9830	9830	27
439	20250409	111700	169610695	9840	9840	9840	9840	0
440	20250409	111600	169610695	9840	9840	9840	9840	0
441	20250409	111500	169610695	9840	9840	9840	9840	0
442	20250409	111400	169610695	9840	9840	9840	9840	0
443	20250409	111300	169610695	9840	9840	9840	9840	1
444	20250409	111200	169600855	9840	9840	9840	9840	100
445	20250409	111100	168616855	9840	9840	9840	9840	0
446	20250409	111000	168616855	9840	9840	9840	9840	10
447	20250409	110900	168518455	9840	9840	9840	9840	0
448	20250409	110800	168518455	9840	9840	9840	9840	0
449	20250409	110700	168518455	9840	9830	9840	9830	11
450	20250409	110600	168410315	9830	9830	9830	9830	0
451	20250409	110500	168410315	9830	9830	9840	9830	66
452	20250409	110400	167761435	9830	9830	9830	9830	2
453	20250409	110300	167741775	9840	9840	9840	9840	0
454	20250409	110200	167741775	9840	9840	9840	9840	0
455	20250409	110100	167741775	9840	9840	9840	9840	0
456	20250409	110000	167741775	9840	9840	9840	9840	0
457	20250409	105900	167741775	9840	9840	9840	9840	0
458	20250409	105800	167741775	9840	9830	9840	9830	39
459	20250409	105700	167358395	9830	9830	9830	9830	0
460	20250409	105600	167358395	9830	9830	9830	9830	1
461	20250409	105500	167348565	9830	9830	9830	9830	0
462	20250409	105400	167348565	9830	9820	9830	9820	2
463	20250409	105300	167328915	9840	9840	9840	9840	1
464	20250409	105200	167319075	9830	9830	9840	9820	107
465	20250409	105100	166267295	9820	9830	9830	9820	53
466	20250409	105000	165746435	9830	9820	9830	9820	8
467	20250409	104900	165667865	9810	9810	9810	9810	2
468	20250409	104800	165648245	9810	9810	9810	9810	0
469	20250409	104700	165648245	9810	9810	9810	9810	0
470	20250409	104600	165648245	9810	9810	9810	9810	201
471	20250409	104500	163676435	9810	9800	9810	9800	11
472	20250409	104400	163568565	9810	9800	9810	9800	4
473	20250409	104300	163529345	9800	9805	9805	9800	4
474	20250409	104200	163490130	9810	9810	9810	9810	0
475	20250409	104100	163490130	9810	9800	9810	9800	6
476	20250409	104000	163431290	9800	9800	9800	9800	0
477	20250409	103900	163431290	9800	9790	9800	9790	357
478	20250409	103800	159934250	9790	9790	9790	9790	20
479	20250409	103700	159738450	9790	9790	9790	9790	10
480	20250409	103600	159640550	9790	9790	9790	9790	1
481	20250409	103500	159630760	9790	9790	9790	9790	1
482	20250409	103400	159620970	9790	9790	9790	9790	1
483	20250409	103300	159611180	9790	9790	9790	9785	207
484	20250409	103200	157584660	9785	9785	9785	9785	43
485	20250409	103100	157163905	9780	9780	9780	9780	0
486	20250409	103000	157163905	9780	9790	9790	9780	779
487	20250409	102900	149545045	9810	9810	9810	9810	0
488	20250409	102800	149545045	9810	9810	9810	9810	2
489	20250409	102700	149525425	9790	9810	9810	9790	1220
490	20250409	102600	137572435	9830	9830	9830	9830	0
491	20250409	102500	137572435	9830	9830	9830	9830	1
492	20250409	102400	137562605	9820	9820	9820	9820	0
493	20250409	102300	137562605	9820	9820	9820	9820	0
494	20250409	102200	137562605	9820	9820	9820	9820	0
495	20250409	102100	137562605	9820	9820	9820	9820	30
496	20250409	102000	137268005	9830	9830	9830	9830	0
497	20250409	101900	137268005	9830	9830	9830	9830	1
498	20250409	101800	137258175	9820	9830	9830	9820	6
499	20250409	101700	137199245	9830	9830	9830	9830	1
500	20250409	101600	137189415	9830	9830	9830	9830	0
501	20250409	101500	137189415	9830	9830	9830	9830	1
502	20250409	101400	137179585	9830	9830	9830	9830	3
503	20250409	101300	137150095	9810	9810	9810	9810	0
504	20250409	101200	137150095	9810	9830	9830	9810	50
505	20250409	101100	136659555	9830	9830	9830	9830	0
506	20250409	101000	136659555	9830	9830	9830	9830	119
507	20250409	100900	135489785	9830	9830	9830	9830	1
508	20250409	100800	135479955	9830	9820	9830	9820	102
509	20250409	100700	134478295	9820	9830	9840	9820	60
510	20250409	100600	133888735	9820	9820	9820	9820	259
511	20250409	100500	131345355	9820	9820	9820	9800	1377
512	20250409	100400	117826865	9840	9840	9840	9840	51
513	20250409	100300	117325025	9820	9830	9840	9820	54
514	20250409	100200	116794115	9830	9830	9830	9830	1
515	20250409	100100	116784285	9830	9830	9830	9830	0
516	20250409	100000	116784285	9830	9830	9830	9830	1
517	20250409	095900	116774455	9820	9840	9840	9820	51
518	20250409	095800	116273615	9830	9840	9840	9820	120
519	20250409	095700	115094615	9850	9840	9850	9840	12
520	20250409	095600	114976525	9850	9840	9850	9840	215
521	20250409	095500	112860915	9830	9830	9830	9830	101
522	20250409	095400	111868085	9830	9830	9830	9830	88
523	20250409	095300	111003045	9830	9830	9830	9830	44
524	20250409	095200	110570525	9820	9890	9890	9820	921
525	20250409	095100	101510415	9850	9860	9860	9840	64
526	20250409	095000	100880625	9870	9870	9870	9870	0
527	20250409	094900	100880625	9870	9860	9870	9860	150
528	20250409	094800	99400345	9870	9870	9870	9850	239
529	20250409	094700	97043075	9850	9850	9850	9850	54
530	20250409	094600	96511175	9890	9890	9890	9890	0
531	20250409	094500	96511175	9890	9870	9890	9870	4
532	20250409	094400	96471675	9860	9860	9860	9860	0
533	20250409	094300	96471675	9860	9860	9860	9860	103
534	20250409	094200	95456095	9850	9840	9850	9840	190
535	20250409	094100	93585495	9850	9850	9850	9850	0
536	20250409	094000	93585495	9850	9850	9860	9850	203
537	20250409	093900	91585525	9850	9850	9850	9850	0
538	20250409	093800	91585525	9850	9850	9850	9850	1
539	20250409	093700	91575675	9830	9860	9860	9830	326
540	20250409	093600	88366785	9860	9860	9860	9860	8
541	20250409	093500	88287905	9860	9860	9860	9860	12
542	20250409	093400	88169585	9860	9860	9860	9860	0
543	20250409	093300	88169585	9860	9860	9860	9860	0
544	20250409	093200	88169585	9860	9860	9860	9860	2
545	20250409	093100	88149865	9860	9860	9860	9860	361
546	20250409	093000	84590405	9860	9850	9910	9850	1336
547	20250409	092900	71420075	9850	9860	9860	9840	24
548	20250409	092800	71183885	9850	9890	9890	9850	2153
549	20250409	092700	49947735	9890	9900	9900	9890	108
550	20250409	092600	48879605	9910	9910	9910	9910	31
551	20250409	092500	48572395	9910	9910	9910	9910	0
552	20250409	092400	48572395	9910	9900	9920	9900	219
553	20250409	092300	46402115	9890	9900	9900	9890	31
554	20250409	092200	46095225	9900	9900	9900	9900	123
555	20250409	092100	44877525	9920	9930	9930	9920	173
556	20250409	092000	43160865	9930	9930	9930	9930	1
557	20250409	091900	43150935	9950	9950	9950	9950	1
558	20250409	091800	43140985	9950	9950	9950	9950	1
559	20250409	091700	43131035	9930	9930	9930	9930	7
560	20250409	091600	43061525	9930	9930	9930	9930	2
561	20250409	091500	43041665	9940	9940	9940	9940	13
562	20250409	091400	42912445	9950	9930	9950	9930	117
563	20250409	091300	41750090	9920	9920	9920	9920	21
564	20250409	091200	41541770	9960	9930	9980	9930	1019
565	20250409	091100	31397820	9940	9940	9940	9940	0
566	20250409	091000	31397820	9940	9910	9940	9910	237
567	20250409	090900	29048930	9910	9910	9910	9910	11
568	20250409	090800	28939920	9900	9930	9930	9900	265
569	20250409	090700	26313830	9950	9950	9950	9930	44
570	20250409	090600	25876460	9960	9960	9960	9960	2
571	20250409	090500	25856540	9960	9960	9960	9960	0
572	20250409	090400	25856540	9960	9960	9960	9960	50
573	20250409	090300	25358540	9960	9960	9960	9960	1
574	20250409	090200	25348580	9950	9950	9950	9950	41
575	20250409	090100	24940630	9940	9990	9990	9920	425
576	20250409	090000	20714650	9990	9830	10000	9830	2098