KissMeData/009780/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183800	568316960	5830	5830	5830	5830	697
3	20250408	183700	568316960	5830	5830	5830	5830	0
4	20250408	183600	568316960	5830	5830	5830	5830	0
5	20250408	183500	568316960	5830	5830	5830	5830	0
6	20250408	183400	568316960	5830	5830	5830	5830	0
7	20250408	183300	568316960	5830	5830	5830	5830	0
8	20250408	183200	568316960	5830	5830	5830	5830	0
9	20250408	183100	568316960	5830	5830	5830	5830	0
10	20250408	183000	568316960	5830	5830	5830	5830	0
11	20250408	182900	568316960	5830	5830	5830	5830	0
12	20250408	182800	568316960	5830	5830	5830	5830	0
13	20250408	182700	568316960	5830	5830	5830	5830	0
14	20250408	182600	568316960	5830	5830	5830	5830	0
15	20250408	182500	568316960	5830	5830	5830	5830	0
16	20250408	182400	568316960	5830	5830	5830	5830	0
17	20250408	182300	568316960	5830	5830	5830	5830	0
18	20250408	182200	568316960	5830	5830	5830	5830	0
19	20250408	182100	568316960	5830	5830	5830	5830	0
20	20250408	182000	568316960	5830	5830	5830	5830	0
21	20250408	181900	568316960	5830	5830	5830	5830	0
22	20250408	181800	568316960	5830	5830	5830	5830	0
23	20250408	181700	568316960	5830	5830	5830	5830	0
24	20250408	181600	568316960	5830	5830	5830	5830	0
25	20250408	181500	568316960	5830	5830	5830	5830	0
26	20250408	181400	568316960	5830	5830	5830	5830	0
27	20250408	181300	568316960	5830	5830	5830	5830	0
28	20250408	181200	568316960	5830	5830	5830	5830	0
29	20250408	181100	568316960	5830	5830	5830	5830	0
30	20250408	181000	568316960	5830	5830	5830	5830	0
31	20250408	180900	568316960	5830	5830	5830	5830	0
32	20250408	180800	568316960	5830	5830	5830	5830	697
33	20250408	180700	568316960	5830	5830	5830	5830	0
34	20250408	180600	568316960	5830	5830	5830	5830	0
35	20250408	180500	568316960	5830	5830	5830	5830	0
36	20250408	180400	568316960	5830	5830	5830	5830	0
37	20250408	180300	568316960	5830	5830	5830	5830	0
38	20250408	180200	568316960	5830	5830	5830	5830	0
39	20250408	180100	568316960	5830	5830	5830	5830	0
40	20250408	180000	568316960	5830	5830	5830	5830	0
41	20250408	175900	568316960	5830	5830	5830	5830	0
42	20250408	175800	568316960	5830	5830	5830	5830	0
43	20250408	175700	568316960	5830	5830	5830	5830	0
44	20250408	175600	568316960	5830	5830	5830	5830	0
45	20250408	175500	568316960	5830	5830	5830	5830	0
46	20250408	175400	568316960	5830	5830	5830	5830	0
47	20250408	175300	568316960	5830	5830	5830	5830	0
48	20250408	175200	568316960	5830	5830	5830	5830	0
49	20250408	175100	568316960	5830	5830	5830	5830	0
50	20250408	175000	568316960	5830	5830	5830	5830	0
51	20250408	174900	568316960	5830	5830	5830	5830	0
52	20250408	174800	568316960	5830	5830	5830	5830	0
53	20250408	174700	568316960	5830	5830	5830	5830	0
54	20250408	174600	568316960	5830	5830	5830	5830	0
55	20250408	174500	568316960	5830	5830	5830	5830	0
56	20250408	174400	568316960	5830	5830	5830	5830	0
57	20250408	174300	568316960	5830	5830	5830	5830	0
58	20250408	174200	568316960	5830	5830	5830	5830	0
59	20250408	174100	568316960	5830	5830	5830	5830	0
60	20250408	174000	568316960	5830	5830	5830	5830	0
61	20250408	173900	568316960	5830	5830	5830	5830	0
62	20250408	173800	568316960	5830	5830	5830	5830	697
63	20250408	173700	568316960	5830	5830	5830	5830	0
64	20250408	173600	568316960	5830	5830	5830	5830	0
65	20250408	173500	568316960	5830	5830	5830	5830	0
66	20250408	173400	568316960	5830	5830	5830	5830	0
67	20250408	173300	568316960	5830	5830	5830	5830	0
68	20250408	173200	568316960	5830	5830	5830	5830	0
69	20250408	173100	568316960	5830	5830	5830	5830	0
70	20250408	173000	568316960	5830	5830	5830	5830	0
71	20250408	172900	568316960	5830	5830	5830	5830	0
72	20250408	172800	568316960	5830	5830	5830	5830	0
73	20250408	172700	568316960	5830	5830	5830	5830	0
74	20250408	172600	568316960	5830	5830	5830	5830	0
75	20250408	172500	568316960	5830	5830	5830	5830	0
76	20250408	172400	568316960	5830	5830	5830	5830	0
77	20250408	172300	568316960	5830	5830	5830	5830	0
78	20250408	172200	568316960	5830	5830	5830	5830	0
79	20250408	172100	568316960	5830	5830	5830	5830	0
80	20250408	172000	568316960	5830	5830	5830	5830	0
81	20250408	171900	568316960	5830	5830	5830	5830	0
82	20250408	171800	568316960	5830	5830	5830	5830	0
83	20250408	171700	568316960	5830	5830	5830	5830	0
84	20250408	171600	568316960	5830	5830	5830	5830	0
85	20250408	171500	568316960	5830	5830	5830	5830	0
86	20250408	171400	568316960	5830	5830	5830	5830	0
87	20250408	171300	568316960	5830	5830	5830	5830	0
88	20250408	171200	568316960	5830	5830	5830	5830	0
89	20250408	171100	568316960	5830	5830	5830	5830	0
90	20250408	171000	568316960	5830	5830	5830	5830	0
91	20250408	170900	568316960	5830	5830	5830	5830	0
92	20250408	170800	568316960	5830	5830	5830	5830	697
93	20250408	170700	568316960	5830	5830	5830	5830	0
94	20250408	170600	568316960	5830	5830	5830	5830	0
95	20250408	170500	568316960	5830	5830	5830	5830	0
96	20250408	170400	568316960	5830	5830	5830	5830	0
97	20250408	170300	568316960	5830	5830	5830	5830	0
98	20250408	170200	568316960	5830	5830	5830	5830	0
99	20250408	170100	568316960	5830	5830	5830	5830	0
100	20250408	170000	568316960	5830	5830	5830	5830	0
101	20250408	165900	568316960	5830	5830	5830	5830	0
102	20250408	165800	568316960	5830	5830	5830	5830	0
103	20250408	165700	568316960	5830	5830	5830	5830	0
104	20250408	165600	568316960	5830	5830	5830	5830	0
105	20250408	165500	568316960	5830	5830	5830	5830	0
106	20250408	165400	568316960	5830	5830	5830	5830	0
107	20250408	165300	568316960	5830	5830	5830	5830	0
108	20250408	165200	568316960	5830	5830	5830	5830	0
109	20250408	165100	568316960	5830	5830	5830	5830	0
110	20250408	165000	568316960	5830	5830	5830	5830	0
111	20250408	164900	568316960	5830	5830	5830	5830	0
112	20250408	164800	568316960	5830	5830	5830	5830	0
113	20250408	164700	568316960	5830	5830	5830	5830	0
114	20250408	164600	568316960	5830	5830	5830	5830	0
115	20250408	164500	568316960	5830	5830	5830	5830	0
116	20250408	164400	568316960	5830	5830	5830	5830	0
117	20250408	164300	568316960	5830	5830	5830	5830	0
118	20250408	164200	568316960	5830	5830	5830	5830	0
119	20250408	164100	568316960	5830	5830	5830	5830	0
120	20250408	164000	568316960	5830	5830	5830	5830	0
121	20250408	163900	568316960	5830	5830	5830	5830	0
122	20250408	163800	568316960	5830	5830	5830	5830	697
123	20250408	163700	568316960	5830	5830	5830	5830	0
124	20250408	163600	568316960	5830	5830	5830	5830	0
125	20250408	163500	568316960	5830	5830	5830	5830	0
126	20250408	163400	568316960	5830	5830	5830	5830	0
127	20250408	163300	568316960	5830	5830	5830	5830	0
128	20250408	163200	568316960	5830	5830	5830	5830	0
129	20250408	163100	568316960	5830	5830	5830	5830	0
130	20250408	163000	568316960	5830	5830	5830	5830	0
131	20250408	162900	568316960	5830	5830	5830	5830	0
132	20250408	162800	568316960	5830	5830	5830	5830	0
133	20250408	162700	568316960	5830	5830	5830	5830	0
134	20250408	162600	568316960	5830	5830	5830	5830	0
135	20250408	162500	568316960	5830	5830	5830	5830	0
136	20250408	162400	568316960	5830	5830	5830	5830	0
137	20250408	162300	568316960	5830	5830	5830	5830	0
138	20250408	162200	568316960	5830	5830	5830	5830	0
139	20250408	162100	568316960	5830	5830	5830	5830	0
140	20250408	162000	568316960	5830	5830	5830	5830	0
141	20250408	161900	568316960	5830	5830	5830	5830	0
142	20250408	161800	568316960	5830	5830	5830	5830	0
143	20250408	161700	568316960	5830	5830	5830	5830	0
144	20250408	161600	568316960	5830	5830	5830	5830	0
145	20250408	161500	568316960	5830	5830	5830	5830	0
146	20250408	161400	568316960	5830	5830	5830	5830	0
147	20250408	161300	568316960	5830	5830	5830	5830	0
148	20250408	161200	568316960	5830	5830	5830	5830	0
149	20250408	161100	568316960	5830	5830	5830	5830	0
150	20250408	161000	568316960	5830	5830	5830	5830	0
151	20250408	160900	568316960	5830	5830	5830	5830	0
152	20250408	160800	568316960	5830	5830	5830	5830	697
153	20250408	160700	568316960	5830	5830	5830	5830	0
154	20250408	160600	568316960	5830	5830	5830	5830	0
155	20250408	160500	568316960	5830	5830	5830	5830	0
156	20250408	160400	568316960	5830	5830	5830	5830	0
157	20250408	160300	568316960	5830	5830	5830	5830	0
158	20250408	160200	568316960	5830	5830	5830	5830	0
159	20250408	160100	568316960	5830	5830	5830	5830	0
160	20250408	160000	568316960	5830	5830	5830	5830	0
161	20250408	155900	568316960	5830	5830	5830	5830	0
162	20250408	155800	568316960	5830	5830	5830	5830	0
163	20250408	155700	568316960	5830	5830	5830	5830	0
164	20250408	155600	568316960	5830	5830	5830	5830	0
165	20250408	155500	568316960	5830	5830	5830	5830	0
166	20250408	155400	568316960	5830	5830	5830	5830	0
167	20250408	155300	568316960	5830	5830	5830	5830	0
168	20250408	155200	568316960	5830	5830	5830	5830	0
169	20250408	155100	568316960	5830	5830	5830	5830	0
170	20250408	155000	568316960	5830	5830	5830	5830	0
171	20250408	154900	568316960	5830	5830	5830	5830	0
172	20250408	154800	568316960	5830	5830	5830	5830	0
173	20250408	154700	568316960	5830	5830	5830	5830	0
174	20250408	154600	568316960	5830	5830	5830	5830	0
175	20250408	154500	568316960	5830	5830	5830	5830	0
176	20250408	154400	568316960	5830	5830	5830	5830	0
177	20250408	154300	568316960	5830	5830	5830	5830	0
178	20250408	154200	568316960	5830	5830	5830	5830	0
179	20250408	154100	568316960	5830	5830	5830	5830	0
180	20250408	154000	568316960	5830	5830	5830	5830	0
181	20250408	153900	568316960	5830	5830	5830	5830	0
182	20250408	153800	568316960	5830	5830	5830	5830	697
183	20250408	153700	568316960	5830	5830	5830	5830	0
184	20250408	153600	568316960	5830	5830	5830	5830	0
185	20250408	153500	568316960	5830	5830	5830	5830	0
186	20250408	153400	568316960	5830	5830	5830	5830	0
187	20250408	153300	568316960	5830	5830	5830	5830	0
188	20250408	153200	568316960	5830	5830	5830	5830	0
189	20250408	153100	568316960	5830	5830	5830	5830	0
190	20250408	153000	568316960	5830	5830	5830	5830	697
191	20250408	152900	564253450	5830	5830	5830	5830	0
192	20250408	152800	564253450	5830	5830	5830	5830	0
193	20250408	152700	564253450	5830	5830	5830	5830	0
194	20250408	152600	564253450	5830	5830	5830	5830	0
195	20250408	152500	564253450	5830	5830	5830	5830	0
196	20250408	152400	564253450	5830	5830	5830	5830	0
197	20250408	152300	564253450	5830	5830	5830	5830	0
198	20250408	152200	564253450	5830	5830	5830	5830	0
199	20250408	152100	564253450	5830	5830	5830	5830	0
200	20250408	152000	564253450	5830	5830	5830	5830	0
201	20250408	151900	564253450	5830	5830	5830	5820	308
202	20250408	151800	562458820	5800	5800	5800	5800	0
203	20250408	151700	562458820	5800	5800	5800	5800	1000
204	20250408	151600	556658820	5810	5800	5810	5800	1388
205	20250408	151500	548602890	5800	5810	5810	5800	343
206	20250408	151400	546611710	5810	5810	5810	5810	425
207	20250408	151300	544142460	5820	5830	5830	5820	203
208	20250408	151200	542960700	5820	5820	5820	5820	1
209	20250408	151100	542954880	5810	5810	5810	5810	0
210	20250408	151000	542954880	5810	5810	5810	5810	400
211	20250408	150900	540630880	5820	5820	5820	5820	397
212	20250408	150800	538320340	5820	5820	5820	5820	44
213	20250408	150700	538064260	5820	5820	5820	5820	20
214	20250408	150600	537947860	5820	5820	5820	5820	155
215	20250408	150500	537045760	5820	5820	5820	5820	0
216	20250408	150400	537045760	5820	5820	5820	5820	17
217	20250408	150300	536946820	5810	5810	5810	5810	0
218	20250408	150200	536946820	5810	5810	5810	5810	0
219	20250408	150100	536946820	5810	5810	5810	5810	67
220	20250408	150000	536557550	5810	5810	5810	5810	0
221	20250408	145900	536557550	5810	5810	5810	5810	0
222	20250408	145800	536557550	5810	5810	5810	5810	79
223	20250408	145700	536098560	5810	5810	5810	5810	0
224	20250408	145600	536098560	5810	5810	5810	5810	0
225	20250408	145500	536098560	5810	5810	5810	5810	101
226	20250408	145400	535511750	5800	5800	5800	5800	25
227	20250408	145300	535366750	5800	5800	5800	5800	0
228	20250408	145200	535366750	5800	5800	5800	5800	156
229	20250408	145100	534461950	5810	5810	5810	5810	0
230	20250408	145000	534461950	5810	5810	5810	5810	0
231	20250408	144900	534461950	5810	5810	5810	5810	17
232	20250408	144800	534363180	5800	5790	5800	5790	898
233	20250408	144700	529162610	5790	5790	5790	5790	10
234	20250408	144600	529104710	5790	5790	5790	5790	12
235	20250408	144500	529035230	5790	5790	5790	5790	0
236	20250408	144400	529035230	5790	5790	5790	5790	0
237	20250408	144300	529035230	5790	5790	5790	5790	0
238	20250408	144200	529035230	5790	5790	5790	5790	1310
239	20250408	144100	521450330	5780	5780	5780	5780	1378
240	20250408	144000	513485490	5780	5780	5780	5780	192
241	20250408	143900	512375730	5780	5780	5780	5780	0
242	20250408	143800	512375730	5780	5780	5780	5780	173
243	20250408	143700	511375790	5790	5790	5790	5790	300
244	20250408	143600	509638790	5780	5780	5780	5780	0
245	20250408	143500	509638790	5780	5780	5780	5780	0
246	20250408	143400	509638790	5780	5780	5780	5780	0
247	20250408	143300	509638790	5780	5780	5780	5780	400
248	20250408	143200	507326790	5780	5780	5780	5780	0
249	20250408	143100	507326790	5780	5780	5790	5780	501
250	20250408	143000	504430890	5770	5770	5770	5770	0
251	20250408	142900	504430890	5770	5770	5770	5770	0
252	20250408	142800	504430890	5770	5770	5770	5770	0
253	20250408	142700	504430890	5770	5770	5770	5770	0
254	20250408	142600	504430890	5770	5770	5770	5770	0
255	20250408	142500	504430890	5770	5770	5770	5770	0
256	20250408	142400	504430890	5770	5770	5770	5770	0
257	20250408	142300	504430890	5770	5770	5770	5770	0
258	20250408	142200	504430890	5770	5770	5770	5770	0
259	20250408	142100	504430890	5770	5770	5770	5770	4
260	20250408	142000	504407810	5770	5770	5770	5770	0
261	20250408	141900	504407810	5770	5780	5780	5770	5
262	20250408	141800	504378950	5780	5780	5780	5780	0
263	20250408	141700	504378950	5780	5780	5780	5780	128
264	20250408	141600	503639110	5780	5780	5780	5780	0
265	20250408	141500	503639110	5780	5780	5780	5780	399
266	20250408	141400	501332890	5780	5780	5780	5780	213
267	20250408	141300	500101750	5790	5790	5790	5790	0
268	20250408	141200	500101750	5790	5790	5790	5790	1
269	20250408	141100	500095960	5780	5780	5780	5780	0
270	20250408	141000	500095960	5780	5780	5780	5780	0
271	20250408	140900	500095960	5780	5780	5780	5780	256
272	20250408	140800	498616280	5780	5780	5780	5780	0
273	20250408	140700	498616280	5780	5780	5780	5780	0
274	20250408	140600	498616280	5780	5780	5780	5780	0
275	20250408	140500	498616280	5780	5780	5780	5780	0
276	20250408	140400	498616280	5780	5780	5780	5780	0
277	20250408	140300	498616280	5780	5780	5780	5780	0
278	20250408	140200	498616280	5780	5780	5780	5780	1090
279	20250408	140100	492316080	5790	5790	5790	5790	28
280	20250408	140000	492153960	5790	5790	5790	5790	0
281	20250408	135900	492153960	5790	5790	5790	5790	0
282	20250408	135800	492153960	5790	5790	5790	5790	186
283	20250408	135700	491077020	5780	5780	5780	5780	0
284	20250408	135600	491077020	5780	5780	5780	5780	0
285	20250408	135500	491077020	5780	5780	5780	5780	0
286	20250408	135400	491077020	5780	5780	5780	5780	0
287	20250408	135300	491077020	5780	5780	5780	5780	0
288	20250408	135200	491077020	5780	5780	5780	5780	9
289	20250408	135100	491025000	5790	5790	5790	5790	38
290	20250408	135000	490804980	5780	5780	5780	5780	0
291	20250408	134900	490804980	5780	5780	5780	5780	0
292	20250408	134800	490804980	5780	5780	5780	5780	0
293	20250408	134700	490804980	5780	5780	5780	5780	0
294	20250408	134600	490804980	5780	5780	5780	5780	2000
295	20250408	134500	479244980	5780	5780	5780	5780	0
296	20250408	134400	479244980	5780	5780	5780	5780	0
297	20250408	134300	479244980	5780	5780	5780	5780	0
298	20250408	134200	479244980	5780	5780	5780	5780	0
299	20250408	134100	479244980	5780	5780	5780	5780	0
300	20250408	134000	479244980	5780	5780	5780	5780	0
301	20250408	133900	479244980	5780	5800	5800	5780	99
302	20250408	133800	478672740	5780	5780	5780	5780	0
303	20250408	133700	478672740	5780	5800	5800	5780	2479
304	20250408	133600	464323120	5810	5800	5810	5800	9
305	20250408	133500	464270910	5810	5810	5810	5810	201
306	20250408	133400	463103100	5810	5830	5830	5800	2326
307	20250408	133300	449603040	5810	5810	5810	5810	3
308	20250408	133200	449585610	5810	5810	5810	5810	0
309	20250408	133100	449585610	5810	5810	5810	5810	50
310	20250408	133000	449295110	5820	5830	5830	5820	700
311	20250408	132900	445220270	5840	5840	5840	5830	1077
312	20250408	132800	438940190	5820	5830	5830	5820	700
313	20250408	132700	434865100	5850	5830	5850	5830	208
314	20250408	132600	433652440	5840	5840	5840	5840	100
315	20250408	132500	433068440	5850	5850	5850	5850	200
316	20250408	132400	431898440	5840	5840	5840	5840	7
317	20250408	132300	431857560	5850	5850	5850	5850	22
318	20250408	132200	431728860	5840	5840	5840	5840	0
319	20250408	132100	431728860	5840	5840	5840	5840	501
320	20250408	132000	428803020	5850	5850	5850	5850	0
321	20250408	131900	428803020	5850	5850	5850	5850	0
322	20250408	131800	428803020	5850	5850	5850	5850	0
323	20250408	131700	428803020	5850	5850	5850	5850	2
324	20250408	131600	428791320	5840	5840	5840	5840	0
325	20250408	131500	428791320	5840	5840	5840	5840	2
326	20250408	131400	428779640	5860	5860	5860	5860	0
327	20250408	131300	428779640	5860	5860	5860	5860	3
328	20250408	131200	428762060	5850	5850	5850	5850	1000
329	20250408	131100	422912060	5860	5850	5860	5850	63
330	20250408	131000	422543440	5860	5820	5860	5820	2411
331	20250408	130900	408450920	5810	5810	5810	5810	0
332	20250408	130800	408450920	5810	5810	5810	5810	23
333	20250408	130700	408317290	5820	5820	5820	5820	0
334	20250408	130600	408317290	5820	5820	5820	5820	0
335	20250408	130500	408317290	5820	5820	5820	5820	0
336	20250408	130400	408317290	5820	5820	5820	5820	55
337	20250408	130300	407997190	5790	5800	5800	5790	41
338	20250408	130200	407759530	5820	5810	5820	5810	70
339	20250408	130100	407352420	5810	5810	5810	5810	0
340	20250408	130000	407352420	5810	5810	5810	5810	15
341	20250408	125900	407265270	5810	5810	5810	5810	100
342	20250408	125800	406684270	5800	5800	5800	5800	1020
343	20250408	125700	400768270	5810	5800	5810	5800	400
344	20250408	125600	398445240	5790	5790	5790	5790	0
345	20250408	125500	398445240	5790	5790	5790	5790	0
346	20250408	125400	398445240	5790	5790	5790	5790	0
347	20250408	125300	398445240	5790	5790	5790	5790	0
348	20250408	125200	398445240	5790	5790	5790	5790	5
349	20250408	125100	398416290	5800	5800	5800	5800	0
350	20250408	125000	398416290	5800	5800	5800	5800	0
351	20250408	124900	398416290	5800	5800	5800	5800	0
352	20250408	124800	398416290	5800	5800	5800	5800	0
353	20250408	124700	398416290	5800	5800	5800	5800	0
354	20250408	124600	398416290	5800	5800	5800	5800	39
355	20250408	124500	398190090	5780	5790	5790	5780	173
356	20250408	124400	397188680	5800	5800	5800	5800	0
357	20250408	124300	397188680	5800	5800	5800	5800	0
358	20250408	124200	397188680	5800	5800	5800	5800	9
359	20250408	124100	397136480	5810	5810	5810	5810	1051
360	20250408	124000	391030170	5820	5820	5820	5820	11
361	20250408	123900	390966150	5820	5820	5820	5820	0
362	20250408	123800	390966150	5820	5810	5820	5810	631
363	20250408	123700	387298730	5830	5820	5830	5820	63
364	20250408	123600	386931840	5820	5820	5820	5820	1
365	20250408	123500	386926020	5820	5830	5830	5820	14
366	20250408	123400	386844440	5830	5830	5830	5830	61
367	20250408	123300	386488810	5830	5830	5830	5830	270
368	20250408	123200	384914710	5830	5810	5830	5810	397
369	20250408	123100	382607400	5830	5830	5830	5830	26
370	20250408	123000	382455820	5810	5810	5810	5810	0
371	20250408	122900	382455820	5810	5810	5810	5810	0
372	20250408	122800	382455820	5810	5810	5810	5810	0
373	20250408	122700	382455820	5810	5820	5820	5810	1800
374	20250408	122600	371994760	5850	5840	5850	5840	167
375	20250408	122500	371017820	5830	5830	5830	5830	0
376	20250408	122400	371017820	5830	5830	5830	5830	0
377	20250408	122300	371017820	5830	5830	5830	5830	0
378	20250408	122200	371017820	5830	5830	5830	5830	93
379	20250408	122100	370475630	5840	5840	5840	5840	0
380	20250408	122000	370475630	5840	5840	5840	5840	36
381	20250408	121900	370265390	5840	5840	5840	5840	1
382	20250408	121800	370259550	5840	5840	5840	5840	0
383	20250408	121700	370259550	5840	5840	5840	5840	0
384	20250408	121600	370259550	5840	5840	5840	5840	12
385	20250408	121500	370189470	5840	5840	5840	5840	0
386	20250408	121400	370189470	5840	5840	5840	5840	0
387	20250408	121300	370189470	5840	5840	5840	5840	0
388	20250408	121200	370189470	5840	5840	5840	5840	0
389	20250408	121100	370189470	5840	5840	5840	5840	37
390	20250408	121000	369973390	5850	5850	5850	5850	0
391	20250408	120900	369973390	5850	5850	5850	5850	0
392	20250408	120800	369973390	5850	5860	5860	5850	62
393	20250408	120700	369610500	5830	5830	5830	5830	0
394	20250408	120600	369610500	5830	5830	5830	5830	0
395	20250408	120500	369610500	5830	5830	5830	5830	0
396	20250408	120400	369610500	5830	5860	5860	5830	2874
397	20250408	120300	352843630	5860	5830	5860	5820	1327
398	20250408	120200	345097310	5850	5850	5850	5850	89
399	20250408	120100	344576660	5830	5820	5850	5820	1256
400	20250408	120000	337260060	5820	5830	5850	5820	1055
401	20250408	115900	331111090	5830	5820	5830	5810	263
402	20250408	115800	329580330	5820	5820	5820	5820	393
403	20250408	115700	327293070	5820	5830	5840	5820	1654
404	20250408	115600	317657720	5820	5820	5820	5820	1000
405	20250408	115500	311837720	5830	5830	5830	5830	300
406	20250408	115400	310088720	5830	5840	5840	5830	390
407	20250408	115300	307814120	5820	5840	5840	5820	1530
408	20250408	115200	298898990	5820	5820	5820	5820	0
409	20250408	115100	298898990	5820	5820	5820	5820	0
410	20250408	115000	298898990	5820	5820	5820	5820	272
411	20250408	114900	297315950	5820	5820	5820	5820	0
412	20250408	114800	297315950	5820	5830	5830	5820	430
413	20250408	114700	294809140	5840	5840	5840	5840	0
414	20250408	114600	294809140	5840	5840	5840	5830	2966
415	20250408	114500	277514060	5820	5820	5820	5820	182
416	20250408	114400	276454820	5840	5840	5840	5840	1
417	20250408	114300	276448980	5830	5830	5830	5830	0
418	20250408	114200	276448980	5830	5830	5830	5830	123
419	20250408	114100	275731890	5820	5820	5820	5820	0
420	20250408	114000	275731890	5820	5820	5820	5820	54
421	20250408	113900	275417610	5820	5830	5830	5820	4900
422	20250408	113800	246899070	5850	5850	5850	5850	0
423	20250408	113700	246899070	5850	5820	5850	5820	9876
424	20250408	113600	189415230	5820	5820	5820	5820	0
425	20250408	113500	189415230	5820	5820	5820	5820	0
426	20250408	113400	189415230	5820	5820	5820	5820	150
427	20250408	113300	188542230	5830	5830	5830	5830	0
428	20250408	113200	188542230	5830	5830	5830	5830	0
429	20250408	113100	188542230	5830	5830	5830	5830	0
430	20250408	113000	188542230	5830	5830	5830	5830	500
431	20250408	112900	185627230	5830	5830	5830	5830	32
432	20250408	112800	185440670	5820	5830	5830	5820	1619
433	20250408	112700	176017900	5820	5830	5830	5820	1950
434	20250408	112600	164665600	5840	5840	5840	5840	0
435	20250408	112500	164665600	5840	5840	5840	5840	100
436	20250408	112400	164081600	5840	5840	5840	5840	1
437	20250408	112300	164075760	5840	5840	5840	5840	0
438	20250408	112200	164075760	5840	5840	5840	5840	0
439	20250408	112100	164075760	5840	5840	5840	5840	0
440	20250408	112000	164075760	5840	5840	5840	5840	166
441	20250408	111900	163106320	5840	5840	5840	5840	64
442	20250408	111800	162732560	5840	5840	5840	5840	1
443	20250408	111700	162726720	5840	5840	5840	5840	0
444	20250408	111600	162726720	5840	5840	5840	5840	0
445	20250408	111500	162726720	5840	5840	5840	5840	152
446	20250408	111400	161839040	5830	5830	5830	5830	0
447	20250408	111300	161839040	5830	5830	5830	5830	0
448	20250408	111200	161839040	5830	5830	5830	5830	90
449	20250408	111100	161314340	5830	5830	5830	5830	0
450	20250408	111000	161314340	5830	5830	5830	5830	10
451	20250408	110900	161256040	5830	5850	5850	5830	272
452	20250408	110800	159667440	5850	5850	5850	5850	0
453	20250408	110700	159667440	5850	5850	5850	5850	0
454	20250408	110600	159667440	5850	5840	5850	5840	295
455	20250408	110500	157942090	5840	5840	5840	5840	0
456	20250408	110400	157942090	5840	5840	5840	5840	0
457	20250408	110300	157942090	5840	5840	5840	5840	0
458	20250408	110200	157942090	5840	5840	5840	5840	0
459	20250408	110100	157942090	5840	5830	5840	5830	400
460	20250408	110000	155608090	5840	5840	5840	5840	0
461	20250408	105900	155608090	5840	5840	5840	5840	10
462	20250408	105800	155549690	5820	5820	5820	5820	0
463	20250408	105700	155549690	5820	5830	5830	5820	270
464	20250408	105600	153978250	5840	5840	5840	5840	0
465	20250408	105500	153978250	5840	5830	5840	5830	99
466	20250408	105400	153400590	5830	5830	5830	5830	65
467	20250408	105300	153021640	5800	5800	5800	5800	0
468	20250408	105200	153021640	5800	5800	5800	5800	30
469	20250408	105100	152847640	5830	5830	5830	5830	34
470	20250408	105000	152649420	5820	5820	5820	5820	80
471	20250408	104900	152183820	5790	5790	5790	5790	0
472	20250408	104800	152183820	5790	5790	5790	5790	0
473	20250408	104700	152183820	5790	5790	5790	5790	0
474	20250408	104600	152183820	5790	5790	5790	5790	0
475	20250408	104500	152183820	5790	5800	5800	5790	1219
476	20250408	104400	145124120	5800	5800	5800	5800	0
477	20250408	104300	145124120	5800	5800	5800	5800	0
478	20250408	104200	145124120	5800	5800	5800	5800	0
479	20250408	104100	145124120	5800	5800	5800	5800	0
480	20250408	104000	145124120	5800	5800	5800	5800	141
481	20250408	103900	144306320	5810	5810	5810	5810	0
482	20250408	103800	144306320	5810	5810	5810	5810	0
483	20250408	103700	144306320	5810	5810	5810	5810	34
484	20250408	103600	144108780	5800	5800	5800	5800	0
485	20250408	103500	144108780	5800	5800	5800	5800	0
486	20250408	103400	144108780	5800	5800	5800	5800	0
487	20250408	103300	144108780	5800	5800	5800	5800	40
488	20250408	103200	143876780	5790	5790	5790	5790	0
489	20250408	103100	143876780	5790	5810	5820	5790	108
490	20250408	103000	143250430	5800	5800	5800	5800	0
491	20250408	102900	143250430	5800	5800	5800	5800	0
492	20250408	102800	143250430	5800	5800	5800	5800	0
493	20250408	102700	143250430	5800	5800	5800	5800	0
494	20250408	102600	143250430	5800	5800	5800	5800	1
495	20250408	102500	143244630	5820	5820	5820	5820	0
496	20250408	102400	143244630	5820	5820	5820	5820	0
497	20250408	102300	143244630	5820	5790	5820	5790	31
498	20250408	102200	143064490	5790	5790	5790	5790	571
499	20250408	102100	139758400	5780	5780	5780	5780	1
500	20250408	102000	139752620	5780	5780	5780	5780	0
501	20250408	101900	139752620	5780	5780	5780	5780	0
502	20250408	101800	139752620	5780	5780	5780	5780	200
503	20250408	101700	138596620	5800	5800	5800	5800	0
504	20250408	101600	138596620	5800	5800	5800	5800	0
505	20250408	101500	138596620	5800	5790	5800	5790	1376
506	20250408	101400	130616000	5800	5800	5800	5800	1
507	20250408	101300	130610200	5800	5800	5800	5800	2
508	20250408	101200	130598600	5800	5800	5800	5800	0
509	20250408	101100	130598600	5800	5800	5800	5800	1
510	20250408	101000	130592800	5790	5780	5790	5780	271
511	20250408	100900	129023980	5780	5780	5780	5780	4
512	20250408	100800	129000860	5780	5780	5780	5780	2
513	20250408	100700	128989300	5760	5760	5760	5760	0
514	20250408	100600	128989300	5760	5760	5760	5760	0
515	20250408	100500	128989300	5760	5760	5760	5760	0
516	20250408	100400	128989300	5760	5750	5780	5750	402
517	20250408	100300	126670120	5770	5770	5770	5760	3659
518	20250408	100200	105577180	5770	5780	5780	5770	1001
519	20250408	100100	99801330	5780	5780	5780	5780	29
520	20250408	100000	99633710	5780	5780	5780	5780	0
521	20250408	095900	99633710	5780	5780	5780	5780	0
522	20250408	095800	99633710	5780	5780	5780	5780	0
523	20250408	095700	99633710	5780	5780	5780	5780	328
524	20250408	095600	97737870	5780	5780	5780	5780	0
525	20250408	095500	97737870	5780	5780	5780	5780	0
526	20250408	095400	97737870	5780	5780	5780	5780	100
527	20250408	095300	97159870	5790	5790	5790	5790	13
528	20250408	095200	97084600	5790	5790	5790	5790	276
529	20250408	095100	95486560	5800	5800	5800	5800	30
530	20250408	095000	95312560	5800	5800	5800	5800	0
531	20250408	094900	95312560	5800	5800	5800	5800	0
532	20250408	094800	95312560	5800	5790	5800	5790	854
533	20250408	094700	90359890	5790	5800	5800	5790	1948
534	20250408	094600	79078640	5830	5830	5830	5830	74
535	20250408	094500	78647220	5820	5770	5820	5770	193
536	20250408	094400	77524750	5800	5800	5800	5800	2
537	20250408	094300	77513150	5790	5790	5790	5790	1
538	20250408	094200	77507360	5770	5770	5770	5770	0
539	20250408	094100	77507360	5770	5770	5770	5770	0
540	20250408	094000	77507360	5770	5770	5770	5770	12
541	20250408	093900	77438120	5770	5770	5770	5770	0
542	20250408	093800	77438120	5770	5770	5770	5770	0
543	20250408	093700	77438120	5770	5770	5770	5770	0
544	20250408	093600	77438120	5770	5770	5780	5770	61
545	20250408	093500	77085660	5770	5770	5770	5770	0
546	20250408	093400	77085660	5770	5770	5770	5770	0
547	20250408	093300	77085660	5770	5770	5770	5770	249
548	20250408	093200	75648930	5780	5780	5780	5780	147
549	20250408	093100	74799270	5800	5790	5800	5790	60
550	20250408	093000	74451700	5790	5790	5790	5790	0
551	20250408	092900	74451700	5790	5790	5790	5790	0
552	20250408	092800	74451700	5790	5800	5800	5790	94
553	20250408	092700	73907100	5810	5810	5810	5810	0
554	20250408	092600	73907100	5810	5810	5810	5810	24
555	20250408	092500	73767660	5810	5810	5810	5810	24
556	20250408	092400	73628220	5800	5780	5800	5780	26
557	20250408	092300	73477920	5810	5810	5810	5810	350
558	20250408	092200	71444420	5810	5780	5810	5780	7265
559	20250408	092100	29450540	5780	5770	5780	5770	3177
560	20250408	092000	11087550	5770	5770	5770	5770	0
561	20250408	091900	11087550	5770	5770	5770	5770	51
562	20250408	091800	10793280	5780	5780	5780	5780	224
563	20250408	091700	9498560	5780	5790	5790	5780	108
564	20250408	091600	8873300	5800	5800	5800	5800	36
565	20250408	091500	8664500	5800	5800	5800	5800	1
566	20250408	091400	8658700	5800	5800	5800	5800	41
567	20250408	091300	8420900	5800	5800	5800	5800	272
568	20250408	091200	6843300	5800	5800	5800	5800	0
569	20250408	091100	6843300	5800	5790	5800	5790	81
570	20250408	091000	6373830	5790	5790	5790	5790	33
571	20250408	090900	6182760	5790	5790	5790	5790	16
572	20250408	090800	6090120	5780	5780	5780	5780	16
573	20250408	090700	5997640	5740	5740	5740	5740	0
574	20250408	090600	5997640	5740	5760	5770	5740	163
575	20250408	090500	5060400	5760	5740	5760	5740	168
576	20250408	090400	4094180	5740	5740	5740	5740	0
577	20250408	090300	4094180	5740	5740	5740	5740	0
578	20250408	090200	4094180	5740	5740	5740	5740	0
579	20250408	090100	4094180	5740	5760	5770	5740	358
580	20250408	090000	2033300	5760	5700	5760	5700	355