KissMeData/009680/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183700	160405680	8990	8990	8990	8990	898
3	20250408	183600	160405680	8990	8990	8990	8990	0
4	20250408	183500	160405680	8990	8990	8990	8990	0
5	20250408	183400	160405680	8990	8990	8990	8990	0
6	20250408	183300	160405680	8990	8990	8990	8990	0
7	20250408	183200	160405680	8990	8990	8990	8990	0
8	20250408	183100	160405680	8990	8990	8990	8990	0
9	20250408	183000	160405680	8990	8990	8990	8990	0
10	20250408	182900	160405680	8990	8990	8990	8990	0
11	20250408	182800	160405680	8990	8990	8990	8990	0
12	20250408	182700	160405680	8990	8990	8990	8990	0
13	20250408	182600	160405680	8990	8990	8990	8990	0
14	20250408	182500	160405680	8990	8990	8990	8990	0
15	20250408	182400	160405680	8990	8990	8990	8990	0
16	20250408	182300	160405680	8990	8990	8990	8990	0
17	20250408	182200	160405680	8990	8990	8990	8990	0
18	20250408	182100	160405680	8990	8990	8990	8990	0
19	20250408	182000	160405680	8990	8990	8990	8990	0
20	20250408	181900	160405680	8990	8990	8990	8990	0
21	20250408	181800	160405680	8990	8990	8990	8990	0
22	20250408	181700	160405680	8990	8990	8990	8990	0
23	20250408	181600	160405680	8990	8990	8990	8990	0
24	20250408	181500	160405680	8990	8990	8990	8990	0
25	20250408	181400	160405680	8990	8990	8990	8990	0
26	20250408	181300	160405680	8990	8990	8990	8990	0
27	20250408	181200	160405680	8990	8990	8990	8990	0
28	20250408	181100	160405680	8990	8990	8990	8990	0
29	20250408	181000	160405680	8990	8990	8990	8990	0
30	20250408	180900	160405680	8990	8990	8990	8990	0
31	20250408	180800	160405680	8990	8990	8990	8990	0
32	20250408	180700	160405680	8990	8990	8990	8990	898
33	20250408	180600	160405680	8990	8990	8990	8990	0
34	20250408	180500	160405680	8990	8990	8990	8990	0
35	20250408	180400	160405680	8990	8990	8990	8990	0
36	20250408	180300	160405680	8990	8990	8990	8990	0
37	20250408	180200	160405680	8990	8990	8990	8990	0
38	20250408	180100	160405680	8990	8990	8990	8990	0
39	20250408	180000	160405680	8990	8990	8990	8990	0
40	20250408	175900	160405680	8990	8990	8990	8990	0
41	20250408	175800	160405680	8990	8990	8990	8990	0
42	20250408	175700	160405680	8990	8990	8990	8990	0
43	20250408	175600	160405680	8990	8990	8990	8990	0
44	20250408	175500	160405680	8990	8990	8990	8990	0
45	20250408	175400	160405680	8990	8990	8990	8990	0
46	20250408	175300	160405680	8990	8990	8990	8990	0
47	20250408	175200	160405680	8990	8990	8990	8990	0
48	20250408	175100	160405680	8990	8990	8990	8990	0
49	20250408	175000	160405680	8990	8990	8990	8990	0
50	20250408	174900	160405680	8990	8990	8990	8990	0
51	20250408	174800	160405680	8990	8990	8990	8990	0
52	20250408	174700	160405680	8990	8990	8990	8990	0
53	20250408	174600	160405680	8990	8990	8990	8990	0
54	20250408	174500	160405680	8990	8990	8990	8990	0
55	20250408	174400	160405680	8990	8990	8990	8990	0
56	20250408	174300	160405680	8990	8990	8990	8990	0
57	20250408	174200	160405680	8990	8990	8990	8990	0
58	20250408	174100	160405680	8990	8990	8990	8990	0
59	20250408	174000	160405680	8990	8990	8990	8990	0
60	20250408	173900	160405680	8990	8990	8990	8990	0
61	20250408	173800	160405680	8990	8990	8990	8990	0
62	20250408	173700	160405680	8990	8990	8990	8990	898
63	20250408	173600	160405680	8990	8990	8990	8990	0
64	20250408	173500	160405680	8990	8990	8990	8990	0
65	20250408	173400	160405680	8990	8990	8990	8990	0
66	20250408	173300	160405680	8990	8990	8990	8990	0
67	20250408	173200	160405680	8990	8990	8990	8990	0
68	20250408	173100	160405680	8990	8990	8990	8990	0
69	20250408	173000	160405680	8990	8990	8990	8990	0
70	20250408	172900	160405680	8990	8990	8990	8990	0
71	20250408	172800	160405680	8990	8990	8990	8990	0
72	20250408	172700	160405680	8990	8990	8990	8990	0
73	20250408	172600	160405680	8990	8990	8990	8990	0
74	20250408	172500	160405680	8990	8990	8990	8990	0
75	20250408	172400	160405680	8990	8990	8990	8990	0
76	20250408	172300	160405680	8990	8990	8990	8990	0
77	20250408	172200	160405680	8990	8990	8990	8990	0
78	20250408	172100	160405680	8990	8990	8990	8990	0
79	20250408	172000	160405680	8990	8990	8990	8990	0
80	20250408	171900	160405680	8990	8990	8990	8990	0
81	20250408	171800	160405680	8990	8990	8990	8990	0
82	20250408	171700	160405680	8990	8990	8990	8990	0
83	20250408	171600	160405680	8990	8990	8990	8990	0
84	20250408	171500	160405680	8990	8990	8990	8990	0
85	20250408	171400	160405680	8990	8990	8990	8990	0
86	20250408	171300	160405680	8990	8990	8990	8990	0
87	20250408	171200	160405680	8990	8990	8990	8990	0
88	20250408	171100	160405680	8990	8990	8990	8990	0
89	20250408	171000	160405680	8990	8990	8990	8990	0
90	20250408	170900	160405680	8990	8990	8990	8990	0
91	20250408	170800	160405680	8990	8990	8990	8990	0
92	20250408	170700	160405680	8990	8990	8990	8990	898
93	20250408	170600	160405680	8990	8990	8990	8990	0
94	20250408	170500	160405680	8990	8990	8990	8990	0
95	20250408	170400	160405680	8990	8990	8990	8990	0
96	20250408	170300	160405680	8990	8990	8990	8990	0
97	20250408	170200	160405680	8990	8990	8990	8990	0
98	20250408	170100	160405680	8990	8990	8990	8990	0
99	20250408	170000	160405680	8990	8990	8990	8990	0
100	20250408	165900	160405680	8990	8990	8990	8990	0
101	20250408	165800	160405680	8990	8990	8990	8990	0
102	20250408	165700	160405680	8990	8990	8990	8990	0
103	20250408	165600	160405680	8990	8990	8990	8990	0
104	20250408	165500	160405680	8990	8990	8990	8990	0
105	20250408	165400	160405680	8990	8990	8990	8990	0
106	20250408	165300	160405680	8990	8990	8990	8990	0
107	20250408	165200	160405680	8990	8990	8990	8990	0
108	20250408	165100	160405680	8990	8990	8990	8990	0
109	20250408	165000	160405680	8990	8990	8990	8990	0
110	20250408	164900	160405680	8990	8990	8990	8990	0
111	20250408	164800	160405680	8990	8990	8990	8990	0
112	20250408	164700	160405680	8990	8990	8990	8990	0
113	20250408	164600	160405680	8990	8990	8990	8990	0
114	20250408	164500	160405680	8990	8990	8990	8990	0
115	20250408	164400	160405680	8990	8990	8990	8990	0
116	20250408	164300	160405680	8990	8990	8990	8990	0
117	20250408	164200	160405680	8990	8990	8990	8990	0
118	20250408	164100	160405680	8990	8990	8990	8990	0
119	20250408	164000	160405680	8990	8990	8990	8990	0
120	20250408	163900	160405680	8990	8990	8990	8990	0
121	20250408	163800	160405680	8990	8990	8990	8990	0
122	20250408	163700	160405680	8990	8990	8990	8990	898
123	20250408	163600	160405680	8990	8990	8990	8990	0
124	20250408	163500	160405680	8990	8990	8990	8990	0
125	20250408	163400	160405680	8990	8990	8990	8990	0
126	20250408	163300	160405680	8990	8990	8990	8990	0
127	20250408	163200	160405680	8990	8990	8990	8990	0
128	20250408	163100	160405680	8990	8990	8990	8990	0
129	20250408	163000	160405680	8990	8990	8990	8990	0
130	20250408	162900	160405680	8990	8990	8990	8990	0
131	20250408	162800	160405680	8990	8990	8990	8990	0
132	20250408	162700	160405680	8990	8990	8990	8990	0
133	20250408	162600	160405680	8990	8990	8990	8990	0
134	20250408	162500	160405680	8990	8990	8990	8990	0
135	20250408	162400	160405680	8990	8990	8990	8990	0
136	20250408	162300	160405680	8990	8990	8990	8990	0
137	20250408	162200	160405680	8990	8990	8990	8990	0
138	20250408	162100	160405680	8990	8990	8990	8990	0
139	20250408	162000	160405680	8990	8990	8990	8990	0
140	20250408	161900	160405680	8990	8990	8990	8990	0
141	20250408	161800	160405680	8990	8990	8990	8990	0
142	20250408	161700	160405680	8990	8990	8990	8990	0
143	20250408	161600	160405680	8990	8990	8990	8990	0
144	20250408	161500	160405680	8990	8990	8990	8990	0
145	20250408	161400	160405680	8990	8990	8990	8990	0
146	20250408	161300	160405680	8990	8990	8990	8990	0
147	20250408	161200	160405680	8990	8990	8990	8990	0
148	20250408	161100	160405680	8990	8990	8990	8990	0
149	20250408	161000	160405680	8990	8990	8990	8990	0
150	20250408	160900	160405680	8990	8990	8990	8990	0
151	20250408	160800	160405680	8990	8990	8990	8990	0
152	20250408	160700	160405680	8990	8990	8990	8990	898
153	20250408	160600	160405680	8990	8990	8990	8990	0
154	20250408	160500	160405680	8990	8990	8990	8990	0
155	20250408	160400	160405680	8990	8990	8990	8990	0
156	20250408	160300	160405680	8990	8990	8990	8990	0
157	20250408	160200	160405680	8990	8990	8990	8990	0
158	20250408	160100	160405680	8990	8990	8990	8990	0
159	20250408	160000	160405680	8990	8990	8990	8990	0
160	20250408	155900	160405680	8990	8990	8990	8990	0
161	20250408	155800	160405680	8990	8990	8990	8990	0
162	20250408	155700	160405680	8990	8990	8990	8990	0
163	20250408	155600	160405680	8990	8990	8990	8990	0
164	20250408	155500	160405680	8990	8990	8990	8990	0
165	20250408	155400	160405680	8990	8990	8990	8990	0
166	20250408	155300	160405680	8990	8990	8990	8990	0
167	20250408	155200	160405680	8990	8990	8990	8990	0
168	20250408	155100	160405680	8990	8990	8990	8990	0
169	20250408	155000	160405680	8990	8990	8990	8990	0
170	20250408	154900	160405680	8990	8990	8990	8990	0
171	20250408	154800	160405680	8990	8990	8990	8990	0
172	20250408	154700	160405680	8990	8990	8990	8990	0
173	20250408	154600	160405680	8990	8990	8990	8990	0
174	20250408	154500	160405680	8990	8990	8990	8990	0
175	20250408	154400	160405680	8990	8990	8990	8990	0
176	20250408	154300	160405680	8990	8990	8990	8990	0
177	20250408	154200	160405680	8990	8990	8990	8990	0
178	20250408	154100	160405680	8990	8990	8990	8990	0
179	20250408	154000	160405680	8990	8990	8990	8990	0
180	20250408	153900	160405680	8990	8990	8990	8990	0
181	20250408	153800	160405680	8990	8990	8990	8990	0
182	20250408	153700	160405680	8990	8990	8990	8990	898
183	20250408	153600	160405680	8990	8990	8990	8990	0
184	20250408	153500	160405680	8990	8990	8990	8990	0
185	20250408	153400	160405680	8990	8990	8990	8990	0
186	20250408	153300	160405680	8990	8990	8990	8990	0
187	20250408	153200	160405680	8990	8990	8990	8990	0
188	20250408	153100	160405680	8990	8990	8990	8990	0
189	20250408	153000	160405680	8990	8990	8990	8990	898
190	20250408	152900	152332660	9000	9000	9000	9000	0
191	20250408	152800	152332660	9000	9000	9000	9000	0
192	20250408	152700	152332660	9000	9000	9000	9000	0
193	20250408	152600	152332660	9000	9000	9000	9000	0
194	20250408	152500	152332660	9000	9000	9000	9000	0
195	20250408	152400	152332660	9000	9000	9000	9000	0
196	20250408	152300	152332660	9000	9000	9000	9000	0
197	20250408	152200	152332660	9000	9000	9000	9000	0
198	20250408	152100	152332660	9000	9000	9000	9000	0
199	20250408	152000	152332660	9000	9000	9000	9000	0
200	20250408	151900	152332660	9000	8900	9000	8900	49
201	20250408	151800	151894540	8920	8920	8920	8920	6
202	20250408	151700	151841020	8920	8910	8920	8910	239
203	20250408	151600	149711510	8910	8910	8910	8900	137
204	20250408	151500	148490850	8910	8910	8910	8910	102
205	20250408	151400	147582030	8910	8910	8910	8900	128
206	20250408	151300	146441810	8910	8910	8910	8910	3
207	20250408	151200	146415080	8900	8910	8910	8900	30
208	20250408	151100	146148040	8910	8900	8910	8900	29
209	20250408	151000	145889920	8910	8910	8910	8900	55
210	20250408	150900	145400370	8910	8910	8910	8910	3
211	20250408	150800	145373640	8900	8910	8910	8900	29
212	20250408	150700	145115500	8910	8910	8910	8910	53
213	20250408	150600	144643270	8910	8910	8910	8910	2
214	20250408	150500	144625450	8900	8910	8910	8900	30
215	20250408	150400	144358410	8900	8910	8910	8900	20
216	20250408	150300	144180370	8910	8910	8910	8910	3
217	20250408	150200	144153640	8900	8910	8910	8900	177
218	20250408	150100	142577890	8910	8910	8910	8910	2
219	20250408	150000	142560070	8910	8910	8910	8900	16
220	20250408	145900	142417630	8920	8920	8920	8920	2
221	20250408	145800	142399790	8920	8920	8920	8920	3
222	20250408	145700	142373030	8920	8920	8920	8920	5
223	20250408	145600	142328430	8920	8910	8920	8910	9
224	20250408	145500	142248230	8910	8910	8910	8910	64
225	20250408	145400	141677990	8930	8930	8930	8930	1
226	20250408	145300	141669060	8930	8900	8930	8900	115
227	20250408	145200	140645110	8900	8890	8900	8890	120
228	20250408	145100	139578300	8880	8880	8880	8880	20
229	20250408	145000	139400700	8890	8890	8890	8890	2
230	20250408	144900	139382920	8890	8890	8890	8890	1
231	20250408	144800	139374030	8880	8870	8880	8870	287
232	20250408	144700	136825740	8870	8870	8870	8870	11
233	20250408	144600	136728170	8870	8880	8880	8870	26
234	20250408	144500	136497540	8870	8870	8870	8870	7
235	20250408	144400	136435450	8880	8880	8880	8880	1
236	20250408	144300	136426570	8880	8870	8880	8870	93
237	20250408	144200	135601640	8880	8880	8880	8880	6
238	20250408	144100	135548360	8870	8880	8880	8870	25
239	20250408	144000	135326600	8870	8870	8870	8870	0
240	20250408	143900	135326600	8870	8880	8880	8870	305
241	20250408	143800	132618550	8890	8890	8890	8890	1
242	20250408	143700	132609660	8880	8890	8890	8880	5
243	20250408	143600	132565250	8890	8890	8890	8890	1
244	20250408	143500	132556360	8880	8880	8880	8880	33
245	20250408	143400	132263320	8890	8890	8890	8880	48
246	20250408	143300	131837060	8890	8890	8890	8890	1
247	20250408	143200	131828170	8890	8890	8890	8880	67
248	20250408	143100	131233020	8890	8900	8900	8890	11
249	20250408	143000	131135220	8900	8900	8900	8900	3
250	20250408	142900	131108520	8900	8900	8900	8900	1
251	20250408	142800	131099620	8890	8890	8890	8890	0
252	20250408	142700	131099620	8890	8890	8890	8890	19
253	20250408	142600	130930710	8890	8900	8900	8890	28
254	20250408	142500	130681780	8900	8900	8900	8900	1
255	20250408	142400	130672880	8900	8900	8900	8900	0
256	20250408	142300	130672880	8900	8890	8900	8890	11
257	20250408	142200	130575070	8890	8900	8900	8890	17
258	20250408	142100	130423930	8890	8890	8890	8890	2
259	20250408	142000	130406150	8890	8890	8890	8890	140
260	20250408	141900	129161550	8900	8890	8900	8890	14
261	20250408	141800	129037080	8890	8890	8890	8890	5
262	20250408	141700	128992630	8900	8900	8900	8900	2
263	20250408	141600	128974830	8890	8890	8890	8890	0
264	20250408	141500	128974830	8890	8890	8890	8890	0
265	20250408	141400	128974830	8890	8890	8890	8890	0
266	20250408	141300	128974830	8890	8890	8890	8890	221
267	20250408	141200	127010140	8890	8880	8890	8880	350
268	20250408	141100	123898830	8880	8880	8880	8880	20
269	20250408	141000	123721230	8890	8890	8890	8890	17
270	20250408	140900	123570100	8890	8900	8900	8890	33
271	20250408	140800	123276585	8900	8900	8900	8900	9
272	20250408	140700	123196485	8890	8890	8890	8890	11
273	20250408	140600	123098695	8890	8890	8890	8890	3
274	20250408	140500	123072025	8890	8890	8890	8890	26
275	20250408	140400	122840885	8890	8890	8890	8890	84
276	20250408	140300	122094125	8900	8890	8900	8890	15
277	20250408	140200	121960755	8890	8890	8890	8890	0
278	20250408	140100	121960755	8890	8890	8890	8890	0
279	20250408	140000	121960755	8890	8890	8890	8890	0
280	20250408	135900	121960755	8890	8890	8890	8890	74
281	20250408	135800	121302895	8890	8890	8890	8890	24
282	20250408	135700	121089535	8890	8890	8890	8890	0
283	20250408	135600	121089535	8890	8900	8900	8890	55
284	20250408	135500	120600575	8890	8890	8890	8890	16
285	20250408	135400	120458335	8890	8890	8890	8890	26
286	20250408	135300	120227195	8890	8890	8890	8890	3
287	20250408	135200	120200525	8890	8890	8890	8890	20
288	20250408	135100	120022725	8890	8900	8900	8890	13
289	20250408	135000	119907085	8890	8910	8910	8890	53
290	20250408	134900	119435455	8900	8900	8900	8900	45
291	20250408	134800	119034955	8900	8900	8900	8900	31
292	20250408	134700	118759055	8900	8910	8910	8900	57
293	20250408	134600	118251665	8910	8910	8910	8910	32
294	20250408	134500	117966545	8910	8910	8910	8910	0
295	20250408	134400	117966545	8910	8910	8910	8910	0
296	20250408	134300	117966545	8910	8910	8920	8910	33
297	20250408	134200	117672435	8910	8920	8920	8910	1397
298	20250408	134100	105212625	8930	8930	8930	8930	0
299	20250408	134000	105212625	8930	8930	8930	8930	100
300	20250408	133900	104319625	8920	8920	8920	8920	30
301	20250408	133800	104052025	8920	8930	8930	8920	17
302	20250408	133700	103900375	8930	8930	8930	8930	8
303	20250408	133600	103828935	8930	8930	8930	8930	2
304	20250408	133500	103811075	8920	8920	8920	8920	24
305	20250408	133400	103596995	8920	8930	8930	8920	1129
306	20250408	133300	93515955	8930	8930	8930	8930	0
307	20250408	133200	93515955	8930	8930	8930	8930	0
308	20250408	133100	93515955	8930	8930	8930	8930	0
309	20250408	133000	93515955	8930	8940	8940	8930	16
310	20250408	132900	93373065	8930	8930	8930	8930	0
311	20250408	132800	93373065	8930	8930	8930	8930	0
312	20250408	132700	93373065	8930	8930	8930	8930	0
313	20250408	132600	93373065	8930	8930	8930	8930	9
314	20250408	132500	93292695	8940	8940	8940	8940	0
315	20250408	132400	93292695	8940	8940	8940	8940	0
316	20250408	132300	93292695	8940	8940	8940	8940	2
317	20250408	132200	93274815	8930	8930	8930	8930	16
318	20250408	132100	93131935	8930	8930	8930	8930	0
319	20250408	132000	93131935	8930	8930	8930	8930	0
320	20250408	131900	93131935	8930	8930	8930	8930	0
321	20250408	131800	93131935	8930	8930	8930	8930	9
322	20250408	131700	93051565	8940	8940	8940	8940	0
323	20250408	131600	93051565	8940	8940	8940	8940	1
324	20250408	131500	93042625	8970	8970	8970	8970	0
325	20250408	131400	93042625	8970	8970	8970	8970	0
326	20250408	131300	93042625	8970	8970	8970	8970	0
327	20250408	131200	93042625	8970	8940	8970	8940	82
328	20250408	131100	92308805	8930	8930	8930	8930	0
329	20250408	131000	92308805	8930	8930	8930	8930	10
330	20250408	130900	92219505	8940	8940	8940	8940	2
331	20250408	130800	92201625	8930	8930	8930	8930	0
332	20250408	130700	92201625	8930	8930	8930	8930	0
333	20250408	130600	92201625	8930	8930	8930	8930	14
334	20250408	130500	92076605	8930	8930	8930	8930	261
335	20250408	130400	89745875	8920	8930	8930	8920	1106
336	20250408	130300	79870465	8940	8940	8940	8940	1
337	20250408	130200	79861525	8930	8930	8930	8930	12
338	20250408	130100	79754365	8930	8930	8930	8930	0
339	20250408	130000	79754365	8930	8930	8930	8930	0
340	20250408	125900	79754365	8930	8930	8930	8930	0
341	20250408	125800	79754365	8930	8930	8930	8930	14
342	20250408	125700	79629345	8940	8940	8940	8940	28
343	20250408	125600	79379025	8930	8940	8940	8930	2
344	20250408	125500	79361155	8930	8930	8930	8930	0
345	20250408	125400	79361155	8930	8930	8930	8930	8
346	20250408	125300	79289715	8930	8930	8930	8930	0
347	20250408	125200	79289715	8930	8930	8930	8930	0
348	20250408	125100	79289715	8930	8930	8930	8930	0
349	20250408	125000	79289715	8930	8930	8930	8930	13
350	20250408	124900	79173625	8930	8940	8940	8930	2
351	20250408	124800	79155755	8930	8930	8930	8930	0
352	20250408	124700	79155755	8930	8930	8930	8930	0
353	20250408	124600	79155755	8930	8930	8930	8930	13
354	20250408	124500	79039665	8940	8940	8940	8940	0
355	20250408	124400	79039665	8940	8940	8940	8940	0
356	20250408	124300	79039665	8940	8940	8940	8940	1
357	20250408	124200	79030725	8930	8930	8930	8930	14
358	20250408	124100	78905705	8930	8930	8930	8930	0
359	20250408	124000	78905705	8930	8930	8930	8930	0
360	20250408	123900	78905705	8930	8930	8930	8930	0
361	20250408	123800	78905705	8930	8930	8930	8930	9
362	20250408	123700	78825335	8930	8930	8930	8930	0
363	20250408	123600	78825335	8930	8940	8940	8930	8
364	20250408	123500	78753885	8940	8940	8940	8940	0
365	20250408	123400	78753885	8940	8940	8940	8940	1
366	20250408	123300	78744945	8940	8940	8940	8940	0
367	20250408	123200	78744945	8940	8940	8940	8940	16
368	20250408	123100	78601905	8930	8930	8930	8930	0
369	20250408	123000	78601905	8930	8930	8930	8920	243
370	20250408	122900	76432035	8930	8930	8930	8930	1
371	20250408	122800	76423105	8920	8920	8920	8920	0
372	20250408	122700	76423105	8920	8920	8920	8920	0
373	20250408	122600	76423105	8920	8920	8920	8920	12
374	20250408	122500	76316065	8930	8930	8930	8930	0
375	20250408	122400	76316065	8930	8930	8930	8930	0
376	20250408	122300	76316065	8930	8930	8930	8930	0
377	20250408	122200	76316065	8930	8930	8930	8930	1
378	20250408	122100	76307135	8920	8920	8920	8920	0
379	20250408	122000	76307135	8920	8930	8930	8920	30
380	20250408	121900	76039275	8930	8930	8930	8930	0
381	20250408	121800	76039275	8930	8930	8930	8930	1
382	20250408	121700	76030345	8950	8950	8950	8950	0
383	20250408	121600	76030345	8950	8960	8960	8950	285
384	20250408	121500	73479585	8950	8950	8950	8950	0
385	20250408	121400	73479585	8950	8950	8950	8950	12
386	20250408	121300	73372185	8950	8950	8950	8950	0
387	20250408	121200	73372185	8950	8950	8950	8950	0
388	20250408	121100	73372185	8950	8950	8950	8950	0
389	20250408	121000	73372185	8950	8960	8960	8950	15
390	20250408	120900	73237925	8950	8950	8950	8950	35
391	20250408	120800	72924675	8950	8950	8950	8950	0
392	20250408	120700	72924675	8950	8950	8950	8950	13
393	20250408	120600	72808325	8940	8940	8940	8940	19
394	20250408	120500	72638465	8940	8950	8950	8940	13
395	20250408	120400	72522225	8950	8950	8950	8950	29
396	20250408	120300	72262675	8950	8950	8950	8950	15
397	20250408	120200	72128425	8950	8940	8950	8940	15
398	20250408	120100	71994315	8950	8950	8950	8950	200
399	20250408	120000	70204315	8950	8950	8950	8950	1
400	20250408	115900	70195365	8950	8950	8950	8950	24
401	20250408	115800	69980565	8950	8940	8950	8940	23
402	20250408	115700	69774935	8950	8950	8950	8950	0
403	20250408	115600	69774935	8950	8950	8950	8950	1
404	20250408	115500	69765985	8950	8950	8950	8950	0
405	20250408	115400	69765985	8950	8950	8950	8950	77
406	20250408	115300	69076835	8960	8960	8960	8960	0
407	20250408	115200	69076835	8960	8960	8960	8960	0
408	20250408	115100	69076835	8960	8960	8960	8960	882
409	20250408	115000	61174115	8960	8960	8960	8960	0
410	20250408	114900	61174115	8960	8970	8970	8960	14
411	20250408	114800	61048655	8970	8970	8970	8970	0
412	20250408	114700	61048655	8970	8970	8970	8970	0
413	20250408	114600	61048655	8970	8970	8970	8970	1
414	20250408	114500	61039685	8960	8960	8960	8960	13
415	20250408	114400	60923205	8970	8970	8970	8970	0
416	20250408	114300	60923205	8970	8970	8970	8970	1
417	20250408	114200	60914235	8970	8970	8970	8970	1
418	20250408	114100	60905265	8960	8970	8970	8960	22
419	20250408	114000	60708055	8970	8970	8970	8970	0
420	20250408	113900	60708055	8970	8970	8970	8970	1
421	20250408	113800	60699085	8960	8960	8960	8960	0
422	20250408	113700	60699085	8960	8960	8960	8960	16
423	20250408	113600	60555725	8970	8970	8970	8970	0
424	20250408	113500	60555725	8970	8970	8970	8970	1
425	20250408	113400	60546755	8960	8960	8960	8960	0
426	20250408	113300	60546755	8960	8970	8970	8960	40
427	20250408	113200	60188055	8970	8970	8970	8970	4
428	20250408	113100	60152175	8970	8970	8970	8970	0
429	20250408	113000	60152175	8970	8970	8970	8970	0
430	20250408	112900	60152175	8970	8980	8980	8970	14
431	20250408	112800	60026585	8970	8970	8970	8970	0
432	20250408	112700	60026585	8970	8980	8980	8970	13
433	20250408	112600	59909965	8970	8970	8970	8970	0
434	20250408	112500	59909965	8970	8970	8970	8970	38
435	20250408	112400	59569105	8970	8970	8970	8970	0
436	20250408	112300	59569105	8970	8970	8970	8970	0
437	20250408	112200	59569105	8970	8970	8970	8970	0
438	20250408	112100	59569105	8970	8970	8970	8970	13
439	20250408	112000	59452495	8980	8980	8980	8980	221
440	20250408	111900	57467915	8990	8990	8990	8990	0
441	20250408	111800	57467915	8990	8990	8990	8990	0
442	20250408	111700	57467915	8990	8990	8990	8990	0
443	20250408	111600	57467915	8990	8990	8990	8990	0
444	20250408	111500	57467915	8990	8990	8990	8990	0
445	20250408	111400	57467915	8990	8990	8990	8990	0
446	20250408	111300	57467915	8990	8990	8990	8990	11
447	20250408	111200	57369025	8990	8990	8990	8990	10
448	20250408	111100	57279125	8980	8980	8980	8980	0
449	20250408	111000	57279125	8980	8980	8980	8980	0
450	20250408	110900	57279125	8980	8990	8990	8980	12
451	20250408	110800	57171255	8990	8990	8990	8990	0
452	20250408	110700	57171255	8990	8990	8990	8990	0
453	20250408	110600	57171255	8990	8990	8990	8990	0
454	20250408	110500	57171255	8990	9000	9000	8990	27
455	20250408	110400	56928385	9000	9000	9000	9000	0
456	20250408	110300	56928385	9000	9000	9000	9000	0
457	20250408	110200	56928385	9000	9000	9000	9000	5
458	20250408	110100	56883385	8990	8980	8990	8980	12
459	20250408	110000	56775515	8980	8980	8980	8980	0
460	20250408	105900	56775515	8980	8980	8980	8980	0
461	20250408	105800	56775515	8980	8980	8980	8980	2
462	20250408	105700	56757555	8990	8995	8995	8990	13
463	20250408	105600	56640660	8990	8990	8990	8990	0
464	20250408	105500	56640660	8990	8990	8990	8990	0
465	20250408	105400	56640660	8990	8990	8990	8990	78
466	20250408	105300	55939440	8980	8980	8980	8980	9
467	20250408	105200	55858620	8980	8980	8980	8980	0
468	20250408	105100	55858620	8980	8980	8980	8980	1
469	20250408	105000	55849640	8980	8980	8980	8980	0
470	20250408	104900	55849640	8980	8980	8980	8980	12
471	20250408	104800	55741880	8980	8980	8980	8980	0
472	20250408	104700	55741880	8980	8980	8980	8980	0
473	20250408	104600	55741880	8980	8980	8980	8980	0
474	20250408	104500	55741880	8980	8980	8980	8980	11
475	20250408	104400	55643100	8980	8980	8980	8980	0
476	20250408	104300	55643100	8980	8980	8980	8980	0
477	20250408	104200	55643100	8980	8980	8980	8980	0
478	20250408	104100	55643100	8980	8980	8980	8980	13
479	20250408	104000	55526360	8990	8980	8990	8980	7
480	20250408	103900	55463480	8990	8990	8990	8990	0
481	20250408	103800	55463480	8990	8990	8990	8990	0
482	20250408	103700	55463480	8990	8980	8990	8980	20
483	20250408	103600	55283780	8980	8980	8980	8980	0
484	20250408	103500	55283780	8980	8970	8980	8970	6
485	20250408	103400	55229910	8980	8980	8980	8980	0
486	20250408	103300	55229910	8980	8950	8980	8950	182
487	20250408	103200	53595870	8960	8960	8960	8960	0
488	20250408	103100	53595870	8960	8960	8960	8960	0
489	20250408	103000	53595870	8960	8960	8960	8960	0
490	20250408	102900	53595870	8960	8960	8960	8960	11
491	20250408	102800	53497310	8960	8960	8960	8960	0
492	20250408	102700	53497310	8960	8960	8960	8960	5
493	20250408	102600	53452510	8950	8950	8950	8950	6
494	20250408	102500	53398810	8940	8940	8940	8940	13
495	20250408	102400	53282590	8940	8940	8940	8940	0
496	20250408	102300	53282590	8940	8940	8940	8940	0
497	20250408	102200	53282590	8940	8940	8940	8940	0
498	20250408	102100	53282590	8940	8930	8940	8930	69
499	20250408	102000	52665820	8940	8940	8940	8940	0
500	20250408	101900	52665820	8940	8940	8940	8940	1
501	20250408	101800	52656880	8930	8930	8930	8930	0
502	20250408	101700	52656880	8930	8930	8930	8930	14
503	20250408	101600	52531860	8930	8930	8930	8930	34
504	20250408	101500	52228240	8930	8930	8930	8930	0
505	20250408	101400	52228240	8930	8930	8930	8930	304
506	20250408	101300	49513520	8930	8930	8930	8930	43
507	20250408	101200	49129530	8940	8940	8940	8940	0
508	20250408	101100	49129530	8940	8940	8940	8940	1
509	20250408	101000	49120590	8930	8930	8930	8930	595
510	20250408	100900	43807240	8930	8950	8950	8930	286
511	20250408	100800	41250260	8950	8950	8950	8950	0
512	20250408	100700	41250260	8950	8950	8950	8950	0
513	20250408	100600	41250260	8950	8950	8950	8950	0
514	20250408	100500	41250260	8950	8950	8950	8950	18
515	20250408	100400	41089160	8940	8950	8960	8940	111
516	20250408	100300	40095830	8950	8940	8950	8940	62
517	20250408	100200	39540950	8950	8950	8950	8950	17
518	20250408	100100	39388800	8950	8940	8950	8940	24
519	20250408	100000	39174140	8950	8950	8950	8950	0
520	20250408	095900	39174140	8950	8950	8950	8950	0
521	20250408	095800	39174140	8950	8950	8950	8950	0
522	20250408	095700	39174140	8950	8940	8950	8940	258
523	20250408	095600	36867610	8930	8930	8930	8930	0
524	20250408	095500	36867610	8930	8930	8930	8930	0
525	20250408	095400	36867610	8930	8940	8940	8930	328
526	20250408	095300	33938250	8940	8940	8940	8940	0
527	20250408	095200	33938250	8940	8940	8940	8940	0
528	20250408	095100	33938250	8940	8940	8940	8940	0
529	20250408	095000	33938250	8940	8940	8940	8930	444
530	20250408	094900	29969510	8950	8950	8950	8950	3
531	20250408	094800	29942660	8940	8950	8970	8940	1042
532	20250408	094700	20612060	8960	8980	8980	8960	333
533	20250408	094600	17622000	9010	9000	9010	9000	10
534	20250408	094500	17531950	9000	9000	9000	9000	0
535	20250408	094400	17531950	9000	9000	9000	9000	0
536	20250408	094300	17531950	9000	9000	9000	9000	0
537	20250408	094200	17531950	9000	9000	9000	9000	1
538	20250408	094100	17522950	9000	9000	9000	9000	1
539	20250408	094000	17513950	9000	9000	9000	9000	16
540	20250408	093900	17369950	9000	9000	9000	9000	36
541	20250408	093800	17045950	8980	9000	9000	8980	3
542	20250408	093700	17018990	9010	9000	9010	9000	10
543	20250408	093600	16928940	9000	9000	9000	9000	13
544	20250408	093500	16811940	9000	9000	9000	9000	3
545	20250408	093400	16784940	9000	9000	9000	9000	2
546	20250408	093300	16766940	9000	9000	9000	9000	12
547	20250408	093200	16658940	9000	9000	9000	9000	1
548	20250408	093100	16649940	9000	9000	9000	9000	9
549	20250408	093000	16568940	9000	9000	9000	9000	0
550	20250408	092900	16568940	9000	9000	9000	9000	4
551	20250408	092800	16532940	8990	8990	8990	8990	1
552	20250408	092700	16523950	8990	8990	8990	8990	1
553	20250408	092600	16514960	8990	8980	8990	8980	55
554	20250408	092500	16020530	8980	8970	8980	8970	6
555	20250408	092400	15966700	8970	8970	8970	8970	19
556	20250408	092300	15796270	8970	8970	8970	8970	0
557	20250408	092200	15796270	8970	8970	8970	8970	28
558	20250408	092100	15545110	8970	8970	8970	8970	11
559	20250408	092000	15446440	8970	8970	8970	8970	1
560	20250408	091900	15437470	8970	8960	8970	8950	170
561	20250408	091800	13915820	8980	8980	8980	8980	1
562	20250408	091700	13906840	8980	8980	8980	8980	2
563	20250408	091600	13888880	8970	9000	9000	8960	620
564	20250408	091500	8318630	9020	9020	9020	9020	1
565	20250408	091400	8309610	9020	9020	9020	9020	2
566	20250408	091300	8291570	9030	9030	9030	9030	1
567	20250408	091200	8282540	9030	9030	9030	9030	1
568	20250408	091100	8273510	9030	9030	9030	9030	1
569	20250408	091000	8264480	9030	9000	9030	9000	509
570	20250408	090900	3680040	9000	9020	9020	8990	15
571	20250408	090800	3545030	9020	9020	9020	9020	0
572	20250408	090700	3545030	9020	9030	9030	9020	2
573	20250408	090600	3526980	8990	8990	8990	8990	151
574	20250408	090500	2169490	8990	8990	8990	8990	78
575	20250408	090400	1468270	8990	8990	8990	8990	0
576	20250408	090300	1468270	8990	8980	8990	8950	65
577	20250408	090200	884770	8980	8980	8980	8980	12
578	20250408	090100	777010	8980	8980	8980	8980	1
579	20250408	090000	768030	8980	8930	8980	8930	86