KissMeData/005800/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183000	63848190	9690	9690	9690	9690	64
3	20250409	182900	63848190	9690	9690	9690	9690	0
4	20250409	182800	63848190	9690	9690	9690	9690	0
5	20250409	182700	63848190	9690	9690	9690	9690	0
6	20250409	182600	63848190	9690	9690	9690	9690	0
7	20250409	182500	63848190	9690	9690	9690	9690	0
8	20250409	182400	63848190	9690	9690	9690	9690	0
9	20250409	182300	63848190	9690	9690	9690	9690	0
10	20250409	182200	63848190	9690	9690	9690	9690	0
11	20250409	182100	63848190	9690	9690	9690	9690	0
12	20250409	182000	63848190	9690	9690	9690	9690	0
13	20250409	181900	63848190	9690	9690	9690	9690	0
14	20250409	181800	63848190	9690	9690	9690	9690	0
15	20250409	181700	63848190	9690	9690	9690	9690	0
16	20250409	181600	63848190	9690	9690	9690	9690	0
17	20250409	181500	63848190	9690	9690	9690	9690	0
18	20250409	181400	63848190	9690	9690	9690	9690	0
19	20250409	181300	63848190	9690	9690	9690	9690	0
20	20250409	181200	63848190	9690	9690	9690	9690	0
21	20250409	181100	63848190	9690	9690	9690	9690	0
22	20250409	181000	63848190	9690	9690	9690	9690	0
23	20250409	180900	63848190	9690	9690	9690	9690	0
24	20250409	180800	63848190	9690	9690	9690	9690	0
25	20250409	180700	63848190	9690	9690	9690	9690	0
26	20250409	180600	63848190	9690	9690	9690	9690	0
27	20250409	180500	63848190	9690	9690	9690	9690	0
28	20250409	180400	63848190	9690	9690	9690	9690	0
29	20250409	180300	63848190	9690	9690	9690	9690	0
30	20250409	180200	63848190	9690	9690	9690	9690	0
31	20250409	180100	63848190	9690	9690	9690	9690	0
32	20250409	180000	63848190	9690	9690	9690	9690	64
33	20250409	175900	63848190	9690	9690	9690	9690	0
34	20250409	175800	63848190	9690	9690	9690	9690	0
35	20250409	175700	63848190	9690	9690	9690	9690	0
36	20250409	175600	63848190	9690	9690	9690	9690	0
37	20250409	175500	63848190	9690	9690	9690	9690	0
38	20250409	175400	63848190	9690	9690	9690	9690	0
39	20250409	175300	63848190	9690	9690	9690	9690	0
40	20250409	175200	63848190	9690	9690	9690	9690	0
41	20250409	175100	63848190	9690	9690	9690	9690	0
42	20250409	175000	63848190	9690	9690	9690	9690	0
43	20250409	174900	63848190	9690	9690	9690	9690	0
44	20250409	174800	63848190	9690	9690	9690	9690	0
45	20250409	174700	63848190	9690	9690	9690	9690	0
46	20250409	174600	63848190	9690	9690	9690	9690	0
47	20250409	174500	63848190	9690	9690	9690	9690	0
48	20250409	174400	63848190	9690	9690	9690	9690	0
49	20250409	174300	63848190	9690	9690	9690	9690	0
50	20250409	174200	63848190	9690	9690	9690	9690	0
51	20250409	174100	63848190	9690	9690	9690	9690	0
52	20250409	174000	63848190	9690	9690	9690	9690	0
53	20250409	173900	63848190	9690	9690	9690	9690	0
54	20250409	173800	63848190	9690	9690	9690	9690	0
55	20250409	173700	63848190	9690	9690	9690	9690	0
56	20250409	173600	63848190	9690	9690	9690	9690	0
57	20250409	173500	63848190	9690	9690	9690	9690	0
58	20250409	173400	63848190	9690	9690	9690	9690	0
59	20250409	173300	63848190	9690	9690	9690	9690	0
60	20250409	173200	63848190	9690	9690	9690	9690	0
61	20250409	173100	63848190	9690	9690	9690	9690	0
62	20250409	173000	63848190	9690	9690	9690	9690	64
63	20250409	172900	63848190	9690	9690	9690	9690	0
64	20250409	172800	63848190	9690	9690	9690	9690	0
65	20250409	172700	63848190	9690	9690	9690	9690	0
66	20250409	172600	63848190	9690	9690	9690	9690	0
67	20250409	172500	63848190	9690	9690	9690	9690	0
68	20250409	172400	63848190	9690	9690	9690	9690	0
69	20250409	172300	63848190	9690	9690	9690	9690	0
70	20250409	172200	63848190	9690	9690	9690	9690	0
71	20250409	172100	63848190	9690	9690	9690	9690	0
72	20250409	172000	63848190	9690	9690	9690	9690	0
73	20250409	171900	63848190	9690	9690	9690	9690	0
74	20250409	171800	63848190	9690	9690	9690	9690	0
75	20250409	171700	63848190	9690	9690	9690	9690	0
76	20250409	171600	63848190	9690	9690	9690	9690	0
77	20250409	171500	63848190	9690	9690	9690	9690	0
78	20250409	171400	63848190	9690	9690	9690	9690	0
79	20250409	171300	63848190	9690	9690	9690	9690	0
80	20250409	171200	63848190	9690	9690	9690	9690	0
81	20250409	171100	63848190	9690	9690	9690	9690	0
82	20250409	171000	63848190	9690	9690	9690	9690	0
83	20250409	170900	63848190	9690	9690	9690	9690	0
84	20250409	170800	63848190	9690	9690	9690	9690	0
85	20250409	170700	63848190	9690	9690	9690	9690	0
86	20250409	170600	63848190	9690	9690	9690	9690	0
87	20250409	170500	63848190	9690	9690	9690	9690	0
88	20250409	170400	63848190	9690	9690	9690	9690	0
89	20250409	170300	63848190	9690	9690	9690	9690	0
90	20250409	170200	63848190	9690	9690	9690	9690	0
91	20250409	170100	63848190	9690	9690	9690	9690	0
92	20250409	170000	63848190	9690	9690	9690	9690	64
93	20250409	165900	63848190	9690	9690	9690	9690	0
94	20250409	165800	63848190	9690	9690	9690	9690	0
95	20250409	165700	63848190	9690	9690	9690	9690	0
96	20250409	165600	63848190	9690	9690	9690	9690	0
97	20250409	165500	63848190	9690	9690	9690	9690	0
98	20250409	165400	63848190	9690	9690	9690	9690	0
99	20250409	165300	63848190	9690	9690	9690	9690	0
100	20250409	165200	63848190	9690	9690	9690	9690	0
101	20250409	165100	63848190	9690	9690	9690	9690	0
102	20250409	165000	63848190	9690	9690	9690	9690	0
103	20250409	164900	63848190	9690	9690	9690	9690	0
104	20250409	164800	63848190	9690	9690	9690	9690	0
105	20250409	164700	63848190	9690	9690	9690	9690	0
106	20250409	164600	63848190	9690	9690	9690	9690	0
107	20250409	164500	63848190	9690	9690	9690	9690	0
108	20250409	164400	63848190	9690	9690	9690	9690	0
109	20250409	164300	63848190	9690	9690	9690	9690	0
110	20250409	164200	63848190	9690	9690	9690	9690	0
111	20250409	164100	63848190	9690	9690	9690	9690	0
112	20250409	164000	63848190	9690	9690	9690	9690	0
113	20250409	163900	63848190	9690	9690	9690	9690	0
114	20250409	163800	63848190	9690	9690	9690	9690	0
115	20250409	163700	63848190	9690	9690	9690	9690	0
116	20250409	163600	63848190	9690	9690	9690	9690	0
117	20250409	163500	63848190	9690	9690	9690	9690	0
118	20250409	163400	63848190	9690	9690	9690	9690	0
119	20250409	163300	63848190	9690	9690	9690	9690	0
120	20250409	163200	63848190	9690	9690	9690	9690	0
121	20250409	163100	63848190	9690	9690	9690	9690	0
122	20250409	163000	63848190	9690	9690	9690	9690	64
123	20250409	162900	63848190	9690	9690	9690	9690	0
124	20250409	162800	63848190	9690	9690	9690	9690	0
125	20250409	162700	63848190	9690	9690	9690	9690	0
126	20250409	162600	63848190	9690	9690	9690	9690	0
127	20250409	162500	63848190	9690	9690	9690	9690	0
128	20250409	162400	63848190	9690	9690	9690	9690	0
129	20250409	162300	63848190	9690	9690	9690	9690	0
130	20250409	162200	63848190	9690	9690	9690	9690	0
131	20250409	162100	63848190	9690	9690	9690	9690	0
132	20250409	162000	63848190	9690	9690	9690	9690	0
133	20250409	161900	63848190	9690	9690	9690	9690	0
134	20250409	161800	63848190	9690	9690	9690	9690	0
135	20250409	161700	63848190	9690	9690	9690	9690	0
136	20250409	161600	63848190	9690	9690	9690	9690	0
137	20250409	161500	63848190	9690	9690	9690	9690	0
138	20250409	161400	63848190	9690	9690	9690	9690	0
139	20250409	161300	63848190	9690	9690	9690	9690	0
140	20250409	161200	63848190	9690	9690	9690	9690	0
141	20250409	161100	63848190	9690	9690	9690	9690	0
142	20250409	161000	63848190	9690	9690	9690	9690	0
143	20250409	160900	63848190	9690	9690	9690	9690	0
144	20250409	160800	63848190	9690	9690	9690	9690	0
145	20250409	160700	63848190	9690	9690	9690	9690	0
146	20250409	160600	63848190	9690	9690	9690	9690	0
147	20250409	160500	63848190	9690	9690	9690	9690	0
148	20250409	160400	63848190	9690	9690	9690	9690	0
149	20250409	160300	63848190	9690	9690	9690	9690	0
150	20250409	160200	63848190	9690	9690	9690	9690	0
151	20250409	160100	63848190	9690	9690	9690	9690	0
152	20250409	160000	63848190	9690	9690	9690	9690	64
153	20250409	155900	63848190	9690	9690	9690	9690	0
154	20250409	155800	63848190	9690	9690	9690	9690	0
155	20250409	155700	63848190	9690	9690	9690	9690	0
156	20250409	155600	63848190	9690	9690	9690	9690	0
157	20250409	155500	63848190	9690	9690	9690	9690	0
158	20250409	155400	63848190	9690	9690	9690	9690	0
159	20250409	155300	63848190	9690	9690	9690	9690	0
160	20250409	155200	63848190	9690	9690	9690	9690	0
161	20250409	155100	63848190	9690	9690	9690	9690	0
162	20250409	155000	63848190	9690	9690	9690	9690	0
163	20250409	154900	63848190	9690	9690	9690	9690	0
164	20250409	154800	63848190	9690	9690	9690	9690	0
165	20250409	154700	63848190	9690	9690	9690	9690	0
166	20250409	154600	63848190	9690	9690	9690	9690	0
167	20250409	154500	63848190	9690	9690	9690	9690	0
168	20250409	154400	63848190	9690	9690	9690	9690	0
169	20250409	154300	63848190	9690	9690	9690	9690	0
170	20250409	154200	63848190	9690	9690	9690	9690	0
171	20250409	154100	63848190	9690	9690	9690	9690	0
172	20250409	154000	63848190	9690	9690	9690	9690	0
173	20250409	153900	63848190	9690	9690	9690	9690	0
174	20250409	153800	63848190	9690	9690	9690	9690	0
175	20250409	153700	63848190	9690	9690	9690	9690	0
176	20250409	153600	63848190	9690	9690	9690	9690	0
177	20250409	153500	63848190	9690	9690	9690	9690	0
178	20250409	153400	63848190	9690	9690	9690	9690	0
179	20250409	153300	63848190	9690	9690	9690	9690	0
180	20250409	153200	63848190	9690	9690	9690	9690	0
181	20250409	153100	63848190	9690	9690	9690	9690	0
182	20250409	153000	63848190	9690	9690	9690	9690	128
183	20250409	152900	63228030	9600	9600	9600	9600	0
184	20250409	152800	63228030	9600	9600	9600	9600	0
185	20250409	152700	63228030	9600	9600	9600	9600	0
186	20250409	152600	63228030	9600	9600	9600	9600	0
187	20250409	152500	63228030	9600	9600	9600	9600	0
188	20250409	152400	63228030	9600	9600	9600	9600	0
189	20250409	152300	63228030	9600	9600	9600	9600	0
190	20250409	152200	63228030	9600	9600	9600	9600	0
191	20250409	152100	63228030	9600	9600	9600	9600	0
192	20250409	152000	63228030	9600	9600	9600	9600	0
193	20250409	151900	63228030	9600	9600	9600	9600	0
194	20250409	151800	63228030	9600	9600	9600	9600	103
195	20250409	151700	62239230	9600	9600	9600	9600	100
196	20250409	151600	61279230	9610	9610	9610	9610	0
197	20250409	151500	61279230	9610	9610	9610	9610	0
198	20250409	151400	61279230	9610	9610	9610	9610	0
199	20250409	151300	61279230	9610	9610	9610	9610	30
200	20250409	151200	60990930	9600	9600	9600	9600	0
201	20250409	151100	60990930	9600	9600	9600	9600	0
202	20250409	151000	60990930	9600	9600	9600	9600	0
203	20250409	150900	60990930	9600	9590	9600	9590	3
204	20250409	150800	60962150	9600	9600	9600	9600	0
205	20250409	150700	60962150	9600	9600	9600	9600	0
206	20250409	150600	60962150	9600	9600	9600	9600	0
207	20250409	150500	60962150	9600	9600	9600	9600	0
208	20250409	150400	60962150	9600	9600	9600	9600	2
209	20250409	150300	60942950	9600	9600	9600	9600	0
210	20250409	150200	60942950	9600	9600	9600	9600	0
211	20250409	150100	60942950	9600	9600	9600	9600	50
212	20250409	150000	60462950	9600	9600	9600	9600	1
213	20250409	145900	60453350	9600	9600	9600	9600	0
214	20250409	145800	60453350	9600	9650	9650	9600	506
215	20250409	145700	55590310	9650	9650	9650	9650	0
216	20250409	145600	55590310	9650	9650	9650	9650	0
217	20250409	145500	55590310	9650	9650	9650	9650	0
218	20250409	145400	55590310	9650	9650	9650	9650	3
219	20250409	145300	55561360	9650	9650	9650	9650	0
220	20250409	145200	55561360	9650	9650	9650	9650	48
221	20250409	145100	55098160	9610	9610	9610	9610	0
222	20250409	145000	55098160	9610	9610	9610	9610	1
223	20250409	144900	55088550	9610	9610	9610	9610	1
224	20250409	144800	55078940	9650	9650	9650	9650	3
225	20250409	144700	55049990	9640	9640	9640	9640	0
226	20250409	144600	55049990	9640	9640	9640	9640	0
227	20250409	144500	55049990	9640	9640	9640	9640	11
228	20250409	144400	54943950	9600	9600	9610	9600	22
229	20250409	144300	54732550	9600	9600	9600	9600	0
230	20250409	144200	54732550	9600	9600	9600	9600	0
231	20250409	144100	54732550	9600	9600	9600	9600	0
232	20250409	144000	54732550	9600	9600	9600	9600	0
233	20250409	143900	54732550	9600	9600	9600	9600	1
234	20250409	143800	54722950	9610	9610	9610	9610	1
235	20250409	143700	54713340	9630	9630	9630	9630	0
236	20250409	143600	54713340	9630	9630	9630	9630	0
237	20250409	143500	54713340	9630	9630	9630	9630	0
238	20250409	143400	54713340	9630	9600	9630	9600	17
239	20250409	143300	54549660	9620	9610	9620	9610	29
240	20250409	143200	54270690	9610	9610	9610	9610	0
241	20250409	143100	54270690	9610	9610	9610	9610	3
242	20250409	143000	54241860	9610	9610	9610	9610	8
243	20250409	142900	54164980	9610	9610	9610	9610	10
244	20250409	142800	54068880	9600	9600	9610	9600	51
245	20250409	142700	53578790	9600	9600	9600	9600	0
246	20250409	142600	53578790	9600	9600	9600	9600	0
247	20250409	142500	53578790	9600	9600	9600	9600	0
248	20250409	142400	53578790	9600	9600	9600	9600	0
249	20250409	142300	53578790	9600	9600	9600	9600	1
250	20250409	142200	53569190	9600	9600	9600	9600	1
251	20250409	142100	53559590	9600	9600	9600	9600	0
252	20250409	142000	53559590	9600	9600	9600	9600	1
253	20250409	141900	53549990	9600	9600	9600	9600	0
254	20250409	141800	53549990	9600	9600	9600	9600	0
255	20250409	141700	53549990	9600	9600	9600	9600	1
256	20250409	141600	53540390	9610	9610	9610	9610	0
257	20250409	141500	53540390	9610	9600	9610	9600	7
258	20250409	141400	53473130	9610	9600	9610	9600	8
259	20250409	141300	53396320	9600	9600	9600	9600	0
260	20250409	141200	53396320	9600	9600	9600	9600	1
261	20250409	141100	53386720	9600	9600	9600	9600	0
262	20250409	141000	53386720	9600	9600	9600	9600	1
263	20250409	140900	53377120	9600	9600	9600	9600	0
264	20250409	140800	53377120	9600	9600	9600	9600	0
265	20250409	140700	53377120	9600	9600	9600	9600	0
266	20250409	140600	53377120	9600	9600	9600	9600	1
267	20250409	140500	53367520	9600	9600	9600	9600	0
268	20250409	140400	53367520	9600	9600	9600	9600	1
269	20250409	140300	53357920	9600	9600	9600	9600	0
270	20250409	140200	53357920	9600	9600	9600	9600	0
271	20250409	140100	53357920	9600	9600	9600	9600	1
272	20250409	140000	53348320	9600	9600	9600	9600	0
273	20250409	135900	53348320	9600	9610	9610	9600	19
274	20250409	135800	53165740	9610	9610	9610	9610	0
275	20250409	135700	53165740	9610	9610	9610	9610	11
276	20250409	135600	53060030	9600	9600	9600	9600	1
277	20250409	135500	53050430	9600	9600	9600	9600	0
278	20250409	135400	53050430	9600	9600	9600	9600	0
279	20250409	135300	53050430	9600	9610	9610	9600	3
280	20250409	135200	53021610	9600	9600	9600	9600	0
281	20250409	135100	53021610	9600	9600	9600	9600	224
282	20250409	135000	50871210	9590	9600	9600	9590	143
283	20250409	134900	49498420	9590	9590	9590	9590	0
284	20250409	134800	49498420	9590	9590	9590	9590	1
285	20250409	134700	49488830	9590	9590	9590	9590	0
286	20250409	134600	49488830	9590	9590	9590	9590	0
287	20250409	134500	49488830	9590	9590	9590	9590	1
288	20250409	134400	49479240	9595	9595	9595	9595	0
289	20250409	134300	49479240	9595	9590	9595	9590	3
290	20250409	134200	49450460	9600	9600	9600	9600	0
291	20250409	134100	49450460	9600	9600	9600	9600	0
292	20250409	134000	49450460	9600	9600	9600	9600	1
293	20250409	133900	49440860	9630	9630	9630	9630	6
294	20250409	133800	49383080	9600	9600	9600	9600	1
295	20250409	133700	49373480	9630	9630	9630	9630	0
296	20250409	133600	49373480	9630	9630	9630	9630	208
297	20250409	133500	47370440	9600	9600	9600	9600	0
298	20250409	133400	47370440	9600	9600	9600	9600	12
299	20250409	133300	47255240	9630	9600	9630	9600	242
300	20250409	133200	44925800	9590	9590	9590	9590	9
301	20250409	133100	44839490	9590	9590	9590	9590	0
302	20250409	133000	44839490	9590	9590	9590	9590	1
303	20250409	132900	44829900	9590	9590	9590	9590	1
304	20250409	132800	44820310	9580	9580	9580	9580	0
305	20250409	132700	44820310	9580	9580	9580	9580	1
306	20250409	132600	44810730	9590	9600	9600	9590	22
307	20250409	132500	44599570	9590	9590	9590	9590	12
308	20250409	132400	44484490	9590	9580	9590	9580	101
309	20250409	132300	43515910	9580	9580	9580	9580	2
310	20250409	132200	43496750	9570	9570	9570	9570	0
311	20250409	132100	43496750	9570	9580	9580	9570	49
312	20250409	132000	43027340	9580	9580	9580	9580	0
313	20250409	131900	43027340	9580	9580	9580	9580	0
314	20250409	131800	43027340	9580	9580	9580	9580	1
315	20250409	131700	43017760	9580	9580	9580	9580	0
316	20250409	131600	43017760	9580	9580	9580	9580	1
317	20250409	131500	43008180	9580	9580	9580	9580	0
318	20250409	131400	43008180	9580	9580	9580	9580	0
319	20250409	131300	43008180	9580	9580	9580	9580	2
320	20250409	131200	42989020	9590	9590	9590	9590	0
321	20250409	131100	42989020	9590	9590	9590	9590	0
322	20250409	131000	42989020	9590	9590	9590	9590	0
323	20250409	130900	42989020	9590	9590	9590	9590	61
324	20250409	130800	42404030	9590	9590	9590	9590	21
325	20250409	130700	42202640	9600	9600	9600	9600	0
326	20250409	130600	42202640	9600	9600	9600	9600	0
327	20250409	130500	42202640	9600	9600	9600	9600	0
328	20250409	130400	42202640	9600	9600	9600	9600	0
329	20250409	130300	42202640	9600	9600	9600	9600	159
330	20250409	130200	40676240	9600	9600	9600	9600	1
331	20250409	130100	40666640	9610	9600	9610	9600	8
332	20250409	130000	40589830	9610	9610	9610	9610	1
333	20250409	125900	40580220	9620	9620	9620	9620	19
334	20250409	125800	40397440	9600	9600	9600	9600	0
335	20250409	125700	40397440	9600	9600	9600	9600	2
336	20250409	125600	40378240	9600	9600	9600	9600	0
337	20250409	125500	40378240	9600	9600	9600	9600	0
338	20250409	125400	40378240	9600	9600	9600	9600	0
339	20250409	125300	40378240	9600	9600	9600	9600	0
340	20250409	125200	40378240	9600	9600	9600	9600	2
341	20250409	125100	40359040	9600	9600	9600	9600	0
342	20250409	125000	40359040	9600	9600	9600	9600	0
343	20250409	124900	40359040	9600	9600	9600	9600	0
344	20250409	124800	40359040	9600	9600	9600	9600	0
345	20250409	124700	40359040	9600	9600	9600	9600	1
346	20250409	124600	40349440	9600	9600	9600	9600	1
347	20250409	124500	40339840	9600	9600	9600	9600	0
348	20250409	124400	40339840	9600	9600	9600	9600	0
349	20250409	124300	40339840	9600	9600	9600	9600	0
350	20250409	124200	40339840	9600	9600	9600	9600	0
351	20250409	124100	40339840	9600	9600	9600	9600	2
352	20250409	124000	40320640	9600	9600	9600	9600	0
353	20250409	123900	40320640	9600	9600	9600	9600	0
354	20250409	123800	40320640	9600	9600	9600	9600	0
355	20250409	123700	40320640	9600	9600	9600	9600	0
356	20250409	123600	40320640	9600	9600	9600	9600	2
357	20250409	123500	40301440	9600	9600	9600	9600	0
358	20250409	123400	40301440	9600	9600	9600	9600	0
359	20250409	123300	40301440	9600	9600	9600	9600	0
360	20250409	123200	40301440	9600	9600	9600	9600	0
361	20250409	123100	40301440	9600	9600	9600	9600	1
362	20250409	123000	40291840	9600	9600	9600	9600	101
363	20250409	122900	39322240	9600	9600	9600	9600	0
364	20250409	122800	39322240	9600	9600	9600	9600	0
365	20250409	122700	39322240	9600	9600	9600	9600	0
366	20250409	122600	39322240	9600	9600	9600	9600	0
367	20250409	122500	39322240	9600	9600	9600	9600	2
368	20250409	122400	39303040	9600	9600	9600	9600	0
369	20250409	122300	39303040	9600	9600	9600	9600	0
370	20250409	122200	39303040	9600	9600	9600	9600	0
371	20250409	122100	39303040	9600	9600	9600	9600	0
372	20250409	122000	39303040	9600	9600	9600	9600	2
373	20250409	121900	39283840	9620	9620	9620	9620	1
374	20250409	121800	39274220	9600	9600	9600	9600	0
375	20250409	121700	39274220	9600	9600	9600	9600	0
376	20250409	121600	39274220	9600	9600	9600	9600	0
377	20250409	121500	39274220	9600	9600	9600	9600	1
378	20250409	121400	39264620	9600	9600	9600	9600	128
379	20250409	121300	38035820	9600	9600	9600	9600	0
380	20250409	121200	38035820	9600	9600	9600	9600	1
381	20250409	121100	38026220	9590	9590	9590	9590	0
382	20250409	121000	38026220	9590	9590	9590	9590	0
383	20250409	120900	38026220	9590	9590	9590	9590	1
384	20250409	120800	38016630	9590	9600	9600	9590	150
385	20250409	120700	36576950	9600	9620	9620	9600	253
386	20250409	120600	34144110	9620	9620	9620	9620	0
387	20250409	120500	34144110	9620	9620	9620	9620	0
388	20250409	120400	34144110	9620	9620	9620	9620	1
389	20250409	120300	34134490	9640	9640	9640	9640	0
390	20250409	120200	34134490	9640	9640	9640	9640	1
391	20250409	120100	34124850	9620	9640	9640	9620	38
392	20250409	120000	33758550	9630	9630	9630	9630	47
393	20250409	115900	33305940	9620	9620	9620	9620	19
394	20250409	115800	33123160	9610	9610	9610	9610	1
395	20250409	115700	33113550	9610	9610	9610	9610	98
396	20250409	115600	32171770	9600	9610	9610	9600	2
397	20250409	115500	32152560	9610	9610	9610	9610	29
398	20250409	115400	31873870	9610	9610	9610	9610	0
399	20250409	115300	31873870	9610	9610	9610	9610	3
400	20250409	115200	31845040	9600	9600	9600	9600	0
401	20250409	115100	31845040	9600	9620	9620	9600	256
402	20250409	115000	29383500	9630	9640	9640	9630	222
403	20250409	114900	27244480	9650	9650	9650	9650	0
404	20250409	114800	27244480	9650	9650	9650	9650	366
405	20250409	114700	23712580	9650	9650	9650	9650	0
406	20250409	114600	23712580	9650	9650	9650	9650	550
407	20250409	114500	18405080	9650	9650	9650	9650	1
408	20250409	114400	18395430	9650	9650	9650	9650	0
409	20250409	114300	18395430	9650	9650	9650	9650	0
410	20250409	114200	18395430	9650	9650	9650	9650	1
411	20250409	114100	18385780	9650	9650	9650	9650	0
412	20250409	114000	18385780	9650	9650	9650	9650	1
413	20250409	113900	18376130	9650	9650	9650	9650	0
414	20250409	113800	18376130	9650	9650	9650	9650	0
415	20250409	113700	18376130	9650	9650	9650	9650	1
416	20250409	113600	18366480	9650	9650	9650	9650	0
417	20250409	113500	18366480	9650	9650	9650	9650	1
418	20250409	113400	18356830	9680	9680	9680	9680	0
419	20250409	113300	18356830	9680	9680	9680	9680	1
420	20250409	113200	18347150	9650	9650	9650	9650	1
421	20250409	113100	18337500	9650	9650	9650	9650	0
422	20250409	113000	18337500	9650	9650	9650	9650	0
423	20250409	112900	18337500	9650	9650	9650	9650	1
424	20250409	112800	18327850	9650	9650	9650	9650	0
425	20250409	112700	18327850	9650	9650	9650	9650	1
426	20250409	112600	18318200	9650	9650	9650	9650	0
427	20250409	112500	18318200	9650	9650	9650	9650	0
428	20250409	112400	18318200	9650	9680	9680	9650	32
429	20250409	112300	18008470	9650	9650	9650	9650	0
430	20250409	112200	18008470	9650	9650	9650	9650	0
431	20250409	112100	18008470	9650	9650	9650	9650	1
432	20250409	112000	17998820	9680	9680	9680	9680	1
433	20250409	111900	17989140	9670	9670	9670	9670	29
434	20250409	111800	17708710	9670	9670	9670	9670	136
435	20250409	111700	16393590	9650	9650	9650	9650	0
436	20250409	111600	16393590	9650	9650	9650	9650	1
437	20250409	111500	16383940	9650	9650	9650	9650	0
438	20250409	111400	16383940	9650	9650	9650	9650	0
439	20250409	111300	16383940	9650	9650	9650	9650	1
440	20250409	111200	16374290	9650	9650	9650	9650	0
441	20250409	111100	16374290	9650	9650	9650	9650	1
442	20250409	111000	16364640	9670	9670	9670	9670	2
443	20250409	110900	16345300	9650	9650	9650	9650	0
444	20250409	110800	16345300	9650	9650	9650	9650	1
445	20250409	110700	16335650	9670	9670	9670	9670	1
446	20250409	110600	16325980	9650	9650	9650	9650	0
447	20250409	110500	16325980	9650	9650	9650	9650	2
448	20250409	110400	16306680	9640	9640	9640	9640	0
449	20250409	110300	16306680	9640	9640	9640	9640	0
450	20250409	110200	16306680	9640	9640	9640	9640	0
451	20250409	110100	16306680	9640	9640	9640	9640	0
452	20250409	110000	16306680	9640	9640	9640	9640	2
453	20250409	105900	16287400	9670	9670	9670	9670	0
454	20250409	105800	16287400	9670	9670	9670	9670	0
455	20250409	105700	16287400	9670	9670	9670	9670	0
456	20250409	105600	16287400	9670	9670	9670	9670	1
457	20250409	105500	16277730	9640	9630	9640	9630	2
458	20250409	105400	16258460	9630	9630	9630	9630	0
459	20250409	105300	16258460	9630	9630	9630	9630	0
460	20250409	105200	16258460	9630	9630	9630	9630	0
461	20250409	105100	16258460	9630	9630	9630	9630	0
462	20250409	105000	16258460	9630	9630	9630	9630	0
463	20250409	104900	16258460	9630	9650	9650	9630	29
464	20250409	104800	15978650	9640	9640	9640	9640	1
465	20250409	104700	15969010	9620	9620	9620	9620	0
466	20250409	104600	15969010	9620	9620	9620	9620	0
467	20250409	104500	15969010	9620	9620	9620	9620	0
468	20250409	104400	15969010	9620	9620	9620	9620	2
469	20250409	104300	15949770	9620	9620	9620	9620	0
470	20250409	104200	15949770	9620	9620	9620	9620	0
471	20250409	104100	15949770	9620	9620	9620	9620	0
472	20250409	104000	15949770	9620	9660	9660	9620	355
473	20250409	103900	12526870	9660	9660	9660	9660	2
474	20250409	103800	12507550	9670	9670	9670	9670	0
475	20250409	103700	12507550	9670	9670	9670	9670	0
476	20250409	103600	12507550	9670	9670	9670	9670	0
477	20250409	103500	12507550	9670	9670	9670	9670	0
478	20250409	103400	12507550	9670	9670	9670	9670	48
479	20250409	103300	12043390	9670	9670	9670	9670	2
480	20250409	103200	12024050	9690	9690	9690	9690	1
481	20250409	103100	12014360	9680	9680	9680	9680	0
482	20250409	103000	12014360	9680	9680	9680	9680	0
483	20250409	102900	12014360	9680	9680	9680	9680	0
484	20250409	102800	12014360	9680	9680	9680	9680	0
485	20250409	102700	12014360	9680	9680	9680	9680	0
486	20250409	102600	12014360	9680	9690	9690	9680	67
487	20250409	102500	11365750	9680	9680	9680	9680	0
488	20250409	102400	11365750	9680	9680	9680	9680	0
489	20250409	102300	11365750	9680	9680	9680	9680	0
490	20250409	102200	11365750	9680	9680	9680	9680	0
491	20250409	102100	11365750	9680	9680	9680	9680	0
492	20250409	102000	11365750	9680	9680	9680	9680	0
493	20250409	101900	11365750	9680	9680	9680	9680	0
494	20250409	101800	11365750	9680	9680	9680	9680	0
495	20250409	101700	11365750	9680	9680	9680	9680	0
496	20250409	101600	11365750	9680	9680	9680	9680	0
497	20250409	101500	11365750	9680	9680	9680	9680	0
498	20250409	101400	11365750	9680	9680	9680	9680	0
499	20250409	101300	11365750	9680	9680	9680	9680	0
500	20250409	101200	11365750	9680	9680	9680	9680	0
501	20250409	101100	11365750	9680	9680	9680	9680	0
502	20250409	101000	11365750	9680	9680	9680	9680	0
503	20250409	100900	11365750	9680	9680	9680	9680	0
504	20250409	100800	11365750	9680	9680	9680	9680	0
505	20250409	100700	11365750	9680	9680	9680	9680	0
506	20250409	100600	11365750	9680	9680	9680	9680	10
507	20250409	100500	11268950	9680	9680	9680	9680	0
508	20250409	100400	11268950	9680	9680	9690	9680	413
509	20250409	100300	7270610	9660	9660	9660	9660	0
510	20250409	100200	7270610	9660	9670	9670	9660	40
511	20250409	100100	6883910	9670	9670	9670	9670	1
512	20250409	100000	6874240	9670	9670	9670	9670	0
513	20250409	095900	6874240	9670	9680	9680	9670	52
514	20250409	095800	6370900	9660	9700	9700	9660	48
515	20250409	095700	5906390	9740	9740	9740	9740	0
516	20250409	095600	5906390	9740	9740	9740	9740	0
517	20250409	095500	5906390	9740	9740	9740	9740	0
518	20250409	095400	5906390	9740	9740	9740	9740	0
519	20250409	095300	5906390	9740	9740	9740	9740	0
520	20250409	095200	5906390	9740	9740	9740	9740	0
521	20250409	095100	5906390	9740	9740	9740	9740	0
522	20250409	095000	5906390	9740	9740	9740	9740	0
523	20250409	094900	5906390	9740	9740	9740	9740	0
524	20250409	094800	5906390	9740	9740	9740	9740	0
525	20250409	094700	5906390	9740	9740	9740	9740	0
526	20250409	094600	5906390	9740	9740	9740	9740	0
527	20250409	094500	5906390	9740	9740	9740	9740	0
528	20250409	094400	5906390	9740	9740	9740	9740	0
529	20250409	094300	5906390	9740	9740	9740	9740	0
530	20250409	094200	5906390	9740	9740	9740	9740	0
531	20250409	094100	5906390	9740	9740	9740	9740	0
532	20250409	094000	5906390	9740	9740	9740	9740	0
533	20250409	093900	5906390	9740	9740	9740	9740	0
534	20250409	093800	5906390	9740	9740	9740	9740	0
535	20250409	093700	5906390	9740	9740	9740	9740	0
536	20250409	093600	5906390	9740	9740	9740	9740	0
537	20250409	093500	5906390	9740	9740	9740	9740	0
538	20250409	093400	5906390	9740	9740	9740	9740	0
539	20250409	093300	5906390	9740	9740	9740	9740	0
540	20250409	093200	5906390	9740	9740	9740	9740	0
541	20250409	093100	5906390	9740	9740	9740	9740	0
542	20250409	093000	5906390	9740	9740	9740	9740	0
543	20250409	092900	5906390	9740	9740	9740	9740	0
544	20250409	092800	5906390	9740	9740	9740	9740	0
545	20250409	092700	5906390	9740	9740	9740	9740	0
546	20250409	092600	5906390	9740	9740	9740	9740	0
547	20250409	092500	5906390	9740	9740	9740	9740	0
548	20250409	092400	5906390	9740	9740	9740	9740	0
549	20250409	092300	5906390	9740	9740	9740	9740	1
550	20250409	092200	5896650	9740	9740	9740	9740	10
551	20250409	092100	5799250	9630	9630	9630	9630	0
552	20250409	092000	5799250	9630	9630	9630	9630	0
553	20250409	091900	5799250	9630	9640	9640	9630	25
554	20250409	091800	5558410	9630	9780	9780	9610	565
555	20250409	091700	80160	10010	10010	10010	10010	0
556	20250409	091600	80160	10010	10010	10010	10010	0
557	20250409	091500	80160	10010	10010	10010	10010	6
558	20250409	091400	20100	10030	10030	10030	10030	0
559	20250409	091300	20100	10030	10030	10030	10030	0
560	20250409	091200	20100	10030	10030	10030	10030	0
561	20250409	091100	20100	10030	10030	10030	10030	0
562	20250409	091000	20100	10030	10030	10030	10030	1
563	20250409	090900	10070	10070	10070	10070	10070	0
564	20250409	090800	10070	10070	10070	10070	10070	0
565	20250409	090700	10070	10070	10070	10070	10070	1
566	20250409	090600	0	9800	9800	9800	9800	0
567	20250409	090500	0	9800	9800	9800	9800	0
568	20250409	090400	0	9800	9800	9800	9800	0
569	20250409	090300	0	9800	9800	9800	9800	0
570	20250409	090200	0	9800	9800	9800	9800	0
571	20250409	090100	0	9800	9800	9800	9800	0
572	20250409	090000	0	9800	9800	9800	9800	0