KissMeData/058650/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	192200	6934000	93700	93700	93700	93700	5
3	20250409	192100	6934000	93700	93700	93700	93700	0
4	20250409	192000	6934000	93700	93700	93700	93700	0
5	20250409	191900	6934000	93700	93700	93700	93700	0
6	20250409	191800	6934000	93700	93700	93700	93700	0
7	20250409	191700	6934000	93700	93700	93700	93700	0
8	20250409	191600	6934000	93700	93700	93700	93700	0
9	20250409	191500	6934000	93700	93700	93700	93700	0
10	20250409	191400	6934000	93700	93700	93700	93700	0
11	20250409	191300	6934000	93700	93700	93700	93700	0
12	20250409	191200	6934000	93700	93700	93700	93700	0
13	20250409	191100	6934000	93700	93700	93700	93700	0
14	20250409	191000	6934000	93700	93700	93700	93700	0
15	20250409	190900	6934000	93700	93700	93700	93700	0
16	20250409	190800	6934000	93700	93700	93700	93700	0
17	20250409	190700	6934000	93700	93700	93700	93700	0
18	20250409	190600	6934000	93700	93700	93700	93700	0
19	20250409	190500	6934000	93700	93700	93700	93700	0
20	20250409	190400	6934000	93700	93700	93700	93700	0
21	20250409	190300	6934000	93700	93700	93700	93700	0
22	20250409	190200	6934000	93700	93700	93700	93700	0
23	20250409	190100	6934000	93700	93700	93700	93700	0
24	20250409	190000	6934000	93700	93700	93700	93700	0
25	20250409	185900	6934000	93700	93700	93700	93700	0
26	20250409	185800	6934000	93700	93700	93700	93700	0
27	20250409	185700	6934000	93700	93700	93700	93700	0
28	20250409	185600	6934000	93700	93700	93700	93700	0
29	20250409	185500	6934000	93700	93700	93700	93700	0
30	20250409	185400	6934000	93700	93700	93700	93700	0
31	20250409	185300	6934000	93700	93700	93700	93700	0
32	20250409	185200	6934000	93700	93700	93700	93700	5
33	20250409	185100	6934000	93700	93700	93700	93700	0
34	20250409	185000	6934000	93700	93700	93700	93700	0
35	20250409	184900	6934000	93700	93700	93700	93700	0
36	20250409	184800	6934000	93700	93700	93700	93700	0
37	20250409	184700	6934000	93700	93700	93700	93700	0
38	20250409	184600	6934000	93700	93700	93700	93700	0
39	20250409	184500	6934000	93700	93700	93700	93700	0
40	20250409	184400	6934000	93700	93700	93700	93700	0
41	20250409	184300	6934000	93700	93700	93700	93700	0
42	20250409	184200	6934000	93700	93700	93700	93700	0
43	20250409	184100	6934000	93700	93700	93700	93700	0
44	20250409	184000	6934000	93700	93700	93700	93700	0
45	20250409	183900	6934000	93700	93700	93700	93700	0
46	20250409	183800	6934000	93700	93700	93700	93700	0
47	20250409	183700	6934000	93700	93700	93700	93700	0
48	20250409	183600	6934000	93700	93700	93700	93700	0
49	20250409	183500	6934000	93700	93700	93700	93700	0
50	20250409	183400	6934000	93700	93700	93700	93700	0
51	20250409	183300	6934000	93700	93700	93700	93700	0
52	20250409	183200	6934000	93700	93700	93700	93700	0
53	20250409	183100	6934000	93700	93700	93700	93700	0
54	20250409	183000	6934000	93700	93700	93700	93700	0
55	20250409	182900	6934000	93700	93700	93700	93700	0
56	20250409	182800	6934000	93700	93700	93700	93700	0
57	20250409	182700	6934000	93700	93700	93700	93700	0
58	20250409	182600	6934000	93700	93700	93700	93700	0
59	20250409	182500	6934000	93700	93700	93700	93700	0
60	20250409	182400	6934000	93700	93700	93700	93700	0
61	20250409	182300	6934000	93700	93700	93700	93700	0
62	20250409	182200	6934000	93700	93700	93700	93700	5
63	20250409	182100	6934000	93700	93700	93700	93700	0
64	20250409	182000	6934000	93700	93700	93700	93700	0
65	20250409	181900	6934000	93700	93700	93700	93700	0
66	20250409	181800	6934000	93700	93700	93700	93700	0
67	20250409	181700	6934000	93700	93700	93700	93700	0
68	20250409	181600	6934000	93700	93700	93700	93700	0
69	20250409	181500	6934000	93700	93700	93700	93700	0
70	20250409	181400	6934000	93700	93700	93700	93700	0
71	20250409	181300	6934000	93700	93700	93700	93700	0
72	20250409	181200	6934000	93700	93700	93700	93700	0
73	20250409	181100	6934000	93700	93700	93700	93700	0
74	20250409	181000	6934000	93700	93700	93700	93700	0
75	20250409	180900	6934000	93700	93700	93700	93700	0
76	20250409	180800	6934000	93700	93700	93700	93700	0
77	20250409	180700	6934000	93700	93700	93700	93700	0
78	20250409	180600	6934000	93700	93700	93700	93700	0
79	20250409	180500	6934000	93700	93700	93700	93700	0
80	20250409	180400	6934000	93700	93700	93700	93700	0
81	20250409	180300	6934000	93700	93700	93700	93700	0
82	20250409	180200	6934000	93700	93700	93700	93700	0
83	20250409	180100	6934000	93700	93700	93700	93700	0
84	20250409	180000	6934000	93700	93700	93700	93700	0
85	20250409	175900	6934000	93700	93700	93700	93700	0
86	20250409	175800	6934000	93700	93700	93700	93700	0
87	20250409	175700	6934000	93700	93700	93700	93700	0
88	20250409	175600	6934000	93700	93700	93700	93700	0
89	20250409	175500	6934000	93700	93700	93700	93700	0
90	20250409	175400	6934000	93700	93700	93700	93700	0
91	20250409	175300	6934000	93700	93700	93700	93700	0
92	20250409	175200	6934000	93700	93700	93700	93700	5
93	20250409	175100	6934000	93700	93700	93700	93700	0
94	20250409	175000	6934000	93700	93700	93700	93700	0
95	20250409	174900	6934000	93700	93700	93700	93700	0
96	20250409	174800	6934000	93700	93700	93700	93700	0
97	20250409	174700	6934000	93700	93700	93700	93700	0
98	20250409	174600	6934000	93700	93700	93700	93700	0
99	20250409	174500	6934000	93700	93700	93700	93700	0
100	20250409	174400	6934000	93700	93700	93700	93700	0
101	20250409	174300	6934000	93700	93700	93700	93700	0
102	20250409	174200	6934000	93700	93700	93700	93700	0
103	20250409	174100	6934000	93700	93700	93700	93700	0
104	20250409	174000	6934000	93700	93700	93700	93700	0
105	20250409	173900	6934000	93700	93700	93700	93700	0
106	20250409	173800	6934000	93700	93700	93700	93700	0
107	20250409	173700	6934000	93700	93700	93700	93700	0
108	20250409	173600	6934000	93700	93700	93700	93700	0
109	20250409	173500	6934000	93700	93700	93700	93700	0
110	20250409	173400	6934000	93700	93700	93700	93700	0
111	20250409	173300	6934000	93700	93700	93700	93700	0
112	20250409	173200	6934000	93700	93700	93700	93700	0
113	20250409	173100	6934000	93700	93700	93700	93700	0
114	20250409	173000	6934000	93700	93700	93700	93700	0
115	20250409	172900	6934000	93700	93700	93700	93700	0
116	20250409	172800	6934000	93700	93700	93700	93700	0
117	20250409	172700	6934000	93700	93700	93700	93700	0
118	20250409	172600	6934000	93700	93700	93700	93700	0
119	20250409	172500	6934000	93700	93700	93700	93700	0
120	20250409	172400	6934000	93700	93700	93700	93700	0
121	20250409	172300	6934000	93700	93700	93700	93700	0
122	20250409	172200	6934000	93700	93700	93700	93700	5
123	20250409	172100	6934000	93700	93700	93700	93700	0
124	20250409	172000	6934000	93700	93700	93700	93700	0
125	20250409	171900	6934000	93700	93700	93700	93700	0
126	20250409	171800	6934000	93700	93700	93700	93700	0
127	20250409	171700	6934000	93700	93700	93700	93700	0
128	20250409	171600	6934000	93700	93700	93700	93700	0
129	20250409	171500	6934000	93700	93700	93700	93700	0
130	20250409	171400	6934000	93700	93700	93700	93700	0
131	20250409	171300	6934000	93700	93700	93700	93700	0
132	20250409	171200	6934000	93700	93700	93700	93700	0
133	20250409	171100	6934000	93700	93700	93700	93700	0
134	20250409	171000	6934000	93700	93700	93700	93700	0
135	20250409	170900	6934000	93700	93700	93700	93700	0
136	20250409	170800	6934000	93700	93700	93700	93700	0
137	20250409	170700	6934000	93700	93700	93700	93700	0
138	20250409	170600	6934000	93700	93700	93700	93700	0
139	20250409	170500	6934000	93700	93700	93700	93700	0
140	20250409	170400	6934000	93700	93700	93700	93700	0
141	20250409	170300	6934000	93700	93700	93700	93700	0
142	20250409	170200	6934000	93700	93700	93700	93700	0
143	20250409	170100	6934000	93700	93700	93700	93700	0
144	20250409	170000	6934000	93700	93700	93700	93700	0
145	20250409	165900	6934000	93700	93700	93700	93700	0
146	20250409	165800	6934000	93700	93700	93700	93700	0
147	20250409	165700	6934000	93700	93700	93700	93700	0
148	20250409	165600	6934000	93700	93700	93700	93700	0
149	20250409	165500	6934000	93700	93700	93700	93700	0
150	20250409	165400	6934000	93700	93700	93700	93700	0
151	20250409	165300	6934000	93700	93700	93700	93700	0
152	20250409	165200	6934000	93700	93700	93700	93700	5
153	20250409	165100	6934000	93700	93700	93700	93700	0
154	20250409	165000	6934000	93700	93700	93700	93700	0
155	20250409	164900	6934000	93700	93700	93700	93700	0
156	20250409	164800	6934000	93700	93700	93700	93700	0
157	20250409	164700	6934000	93700	93700	93700	93700	0
158	20250409	164600	6934000	93700	93700	93700	93700	0
159	20250409	164500	6934000	93700	93700	93700	93700	0
160	20250409	164400	6934000	93700	93700	93700	93700	0
161	20250409	164300	6934000	93700	93700	93700	93700	0
162	20250409	164200	6934000	93700	93700	93700	93700	0
163	20250409	164100	6934000	93700	93700	93700	93700	0
164	20250409	164000	6934000	93700	93700	93700	93700	0
165	20250409	163900	6934000	93700	93700	93700	93700	0
166	20250409	163800	6934000	93700	93700	93700	93700	0
167	20250409	163700	6934000	93700	93700	93700	93700	0
168	20250409	163600	6934000	93700	93700	93700	93700	0
169	20250409	163500	6934000	93700	93700	93700	93700	0
170	20250409	163400	6934000	93700	93700	93700	93700	0
171	20250409	163300	6934000	93700	93700	93700	93700	0
172	20250409	163200	6934000	93700	93700	93700	93700	0
173	20250409	163100	6934000	93700	93700	93700	93700	0
174	20250409	163000	6934000	93700	93700	93700	93700	0
175	20250409	162900	6934000	93700	93700	93700	93700	0
176	20250409	162800	6934000	93700	93700	93700	93700	0
177	20250409	162700	6934000	93700	93700	93700	93700	0
178	20250409	162600	6934000	93700	93700	93700	93700	0
179	20250409	162500	6934000	93700	93700	93700	93700	0
180	20250409	162400	6934000	93700	93700	93700	93700	0
181	20250409	162300	6934000	93700	93700	93700	93700	0
182	20250409	162200	6934000	93700	93700	93700	93700	5
183	20250409	162100	6934000	93700	93700	93700	93700	0
184	20250409	162000	6934000	93700	93700	93700	93700	0
185	20250409	161900	6934000	93700	93700	93700	93700	0
186	20250409	161800	6934000	93700	93700	93700	93700	0
187	20250409	161700	6934000	93700	93700	93700	93700	0
188	20250409	161600	6934000	93700	93700	93700	93700	0
189	20250409	161500	6934000	93700	93700	93700	93700	0
190	20250409	161400	6934000	93700	93700	93700	93700	0
191	20250409	161300	6934000	93700	93700	93700	93700	0
192	20250409	161200	6934000	93700	93700	93700	93700	0
193	20250409	161100	6934000	93700	93700	93700	93700	0
194	20250409	161000	6934000	93700	93700	93700	93700	0
195	20250409	160900	6934000	93700	93700	93700	93700	0
196	20250409	160800	6934000	93700	93700	93700	93700	0
197	20250409	160700	6934000	93700	93700	93700	93700	0
198	20250409	160600	6934000	93700	93700	93700	93700	0
199	20250409	160500	6934000	93700	93700	93700	93700	0
200	20250409	160400	6934000	93700	93700	93700	93700	0
201	20250409	160300	6934000	93700	93700	93700	93700	0
202	20250409	160200	6934000	93700	93700	93700	93700	0
203	20250409	160100	6934000	93700	93700	93700	93700	0
204	20250409	160000	6934000	93700	93700	93700	93700	0
205	20250409	155900	6934000	93700	93700	93700	93700	0
206	20250409	155800	6934000	93700	93700	93700	93700	0
207	20250409	155700	6934000	93700	93700	93700	93700	0
208	20250409	155600	6934000	93700	93700	93700	93700	0
209	20250409	155500	6934000	93700	93700	93700	93700	0
210	20250409	155400	6934000	93700	93700	93700	93700	0
211	20250409	155300	6934000	93700	93700	93700	93700	0
212	20250409	155200	6934000	93700	93700	93700	93700	5
213	20250409	155100	6934000	93700	93700	93700	93700	0
214	20250409	155000	6934000	93700	93700	93700	93700	0
215	20250409	154900	6934000	93700	93700	93700	93700	0
216	20250409	154800	6934000	93700	93700	93700	93700	0
217	20250409	154700	6934000	93700	93700	93700	93700	0
218	20250409	154600	6934000	93700	93700	93700	93700	0
219	20250409	154500	6934000	93700	93700	93700	93700	0
220	20250409	154400	6934000	93700	93700	93700	93700	0
221	20250409	154300	6934000	93700	93700	93700	93700	0
222	20250409	154200	6934000	93700	93700	93700	93700	0
223	20250409	154100	6934000	93700	93700	93700	93700	0
224	20250409	154000	6934000	93700	93700	93700	93700	0
225	20250409	153900	6934000	93700	93700	93700	93700	0
226	20250409	153800	6934000	93700	93700	93700	93700	0
227	20250409	153700	6934000	93700	93700	93700	93700	0
228	20250409	153600	6934000	93700	93700	93700	93700	0
229	20250409	153500	6934000	93700	93700	93700	93700	0
230	20250409	153400	6934000	93700	93700	93700	93700	0
231	20250409	153300	6934000	93700	93700	93700	93700	0
232	20250409	153200	6934000	93700	93700	93700	93700	0
233	20250409	153100	6934000	93700	93700	93700	93700	0
234	20250409	153000	6934000	93700	93700	93700	93700	5
235	20250409	152900	6465500	93600	93600	93600	93600	0
236	20250409	152800	6465500	93600	93600	93600	93600	0
237	20250409	152700	6465500	93600	93600	93600	93600	0
238	20250409	152600	6465500	93600	93600	93600	93600	0
239	20250409	152500	6465500	93600	93600	93600	93600	0
240	20250409	152400	6465500	93600	93600	93600	93600	0
241	20250409	152300	6465500	93600	93600	93600	93600	0
242	20250409	152200	6465500	93600	93600	93600	93600	0
243	20250409	152100	6465500	93600	93600	93600	93600	0
244	20250409	152000	6465500	93600	93600	93600	93600	0
245	20250409	151900	6465500	93600	93600	93600	93600	0
246	20250409	151800	6465500	93600	93600	93600	93600	1
247	20250409	151700	6371900	91600	91600	91600	91600	0
248	20250409	151600	6371900	91600	91600	91600	91600	0
249	20250409	151500	6371900	91600	91600	91600	91600	0
250	20250409	151400	6371900	91600	91600	91600	91600	0
251	20250409	151300	6371900	91600	91600	91600	91600	0
252	20250409	151200	6371900	91600	91600	91600	91600	0
253	20250409	151100	6371900	91600	91600	91600	91600	0
254	20250409	151000	6371900	91600	92600	92600	91600	2
255	20250409	150900	6187700	93800	93800	93800	93800	1
256	20250409	150800	6093900	93900	93900	93900	93900	0
257	20250409	150700	6093900	93900	93900	93900	93900	0
258	20250409	150600	6093900	93900	93900	93900	93900	0
259	20250409	150500	6093900	93900	93900	93900	93900	0
260	20250409	150400	6093900	93900	93900	93900	93900	0
261	20250409	150300	6093900	93900	93900	93900	93900	0
262	20250409	150200	6093900	93900	93900	93900	93900	0
263	20250409	150100	6093900	93900	93900	93900	93900	0
264	20250409	150000	6093900	93900	93800	93900	93800	3
265	20250409	145900	5812400	93900	93900	93900	93900	0
266	20250409	145800	5812400	93900	93900	93900	93900	0
267	20250409	145700	5812400	93900	93900	93900	93900	0
268	20250409	145600	5812400	93900	93900	93900	93900	0
269	20250409	145500	5812400	93900	93900	93900	93900	0
270	20250409	145400	5812400	93900	93900	93900	93900	0
271	20250409	145300	5812400	93900	93900	93900	93900	0
272	20250409	145200	5812400	93900	93900	93900	93900	0
273	20250409	145100	5812400	93900	93900	93900	93900	0
274	20250409	145000	5812400	93900	93900	93900	93900	0
275	20250409	144900	5812400	93900	93900	93900	93900	0
276	20250409	144800	5812400	93900	93900	93900	93900	0
277	20250409	144700	5812400	93900	93900	93900	93900	0
278	20250409	144600	5812400	93900	93900	93900	93900	0
279	20250409	144500	5812400	93900	93900	93900	93900	0
280	20250409	144400	5812400	93900	93900	93900	93900	0
281	20250409	144300	5812400	93900	93900	93900	93900	0
282	20250409	144200	5812400	93900	93900	93900	93900	0
283	20250409	144100	5812400	93900	93900	93900	93900	0
284	20250409	144000	5812400	93900	93900	93900	93900	0
285	20250409	143900	5812400	93900	93900	93900	93900	0
286	20250409	143800	5812400	93900	93900	93900	93900	0
287	20250409	143700	5812400	93900	93900	93900	93900	0
288	20250409	143600	5812400	93900	93900	93900	93900	0
289	20250409	143500	5812400	93900	93900	93900	93900	0
290	20250409	143400	5812400	93900	93900	93900	93900	0
291	20250409	143300	5812400	93900	93900	93900	93900	0
292	20250409	143200	5812400	93900	93900	93900	93900	0
293	20250409	143100	5812400	93900	93900	93900	93900	0
294	20250409	143000	5812400	93900	93900	93900	93900	2
295	20250409	142900	5624600	93700	93700	93700	93700	1
296	20250409	142800	5530900	92600	92600	92600	92600	0
297	20250409	142700	5530900	92600	92600	92600	92600	0
298	20250409	142600	5530900	92600	92600	92600	92600	0
299	20250409	142500	5530900	92600	92600	92600	92600	0
300	20250409	142400	5530900	92600	92600	92600	92600	0
301	20250409	142300	5530900	92600	92600	92600	92600	1
302	20250409	142200	5438300	92600	92600	92600	92600	0
303	20250409	142100	5438300	92600	92600	92600	92600	0
304	20250409	142000	5438300	92600	92600	92600	92600	0
305	20250409	141900	5438300	92600	92600	92600	92600	0
306	20250409	141800	5438300	92600	92600	92600	92600	0
307	20250409	141700	5438300	92600	92600	92600	92600	0
308	20250409	141600	5438300	92600	92600	92600	92600	0
309	20250409	141500	5438300	92600	92600	92600	92600	0
310	20250409	141400	5438300	92600	92600	92600	92600	0
311	20250409	141300	5438300	92600	92600	92600	92600	0
312	20250409	141200	5438300	92600	92600	92600	92600	0
313	20250409	141100	5438300	92600	92600	92600	92600	1
314	20250409	141000	5345700	92600	92600	92600	92600	0
315	20250409	140900	5345700	92600	92600	92600	92600	0
316	20250409	140800	5345700	92600	92600	92600	92600	0
317	20250409	140700	5345700	92600	92600	92600	92600	0
318	20250409	140600	5345700	92600	92600	92600	92600	0
319	20250409	140500	5345700	92600	92600	92600	92600	0
320	20250409	140400	5345700	92600	92600	92600	92600	0
321	20250409	140300	5345700	92600	92600	92600	92600	0
322	20250409	140200	5345700	92600	92600	92600	92600	0
323	20250409	140100	5345700	92600	92600	92600	92600	0
324	20250409	140000	5345700	92600	92600	92600	92600	0
325	20250409	135900	5345700	92600	92600	92600	92600	0
326	20250409	135800	5345700	92600	92600	92600	92600	0
327	20250409	135700	5345700	92600	92600	92600	92600	0
328	20250409	135600	5345700	92600	92600	92600	92600	0
329	20250409	135500	5345700	92600	92600	92600	92600	0
330	20250409	135400	5345700	92600	92600	92600	92600	0
331	20250409	135300	5345700	92600	92600	92600	92600	0
332	20250409	135200	5345700	92600	92600	92600	92600	0
333	20250409	135100	5345700	92600	92600	92600	92600	0
334	20250409	135000	5345700	92600	92600	92600	92600	0
335	20250409	134900	5345700	92600	92600	92600	92600	0
336	20250409	134800	5345700	92600	92600	92600	92600	0
337	20250409	134700	5345700	92600	92600	92600	92600	0
338	20250409	134600	5345700	92600	92600	92600	92600	0
339	20250409	134500	5345700	92600	92600	92600	92600	0
340	20250409	134400	5345700	92600	92600	92600	92600	0
341	20250409	134300	5345700	92600	92600	92600	92600	0
342	20250409	134200	5345700	92600	92600	92600	92600	0
343	20250409	134100	5345700	92600	92600	92600	92600	0
344	20250409	134000	5345700	92600	92600	92600	92600	0
345	20250409	133900	5345700	92600	92600	92600	92600	2
346	20250409	133800	5160500	92600	92600	92600	92600	0
347	20250409	133700	5160500	92600	92600	92600	92600	0
348	20250409	133600	5160500	92600	92600	92600	92600	0
349	20250409	133500	5160500	92600	92600	92600	92600	0
350	20250409	133400	5160500	92600	92600	92600	92600	0
351	20250409	133300	5160500	92600	92600	92600	92600	0
352	20250409	133200	5160500	92600	92600	92600	92600	0
353	20250409	133100	5160500	92600	92600	92600	92600	0
354	20250409	133000	5160500	92600	92600	92600	92600	0
355	20250409	132900	5160500	92600	92600	92600	92600	0
356	20250409	132800	5160500	92600	92600	92600	92600	0
357	20250409	132700	5160500	92600	92600	92600	92600	0
358	20250409	132600	5160500	92600	92600	92600	92600	0
359	20250409	132500	5160500	92600	92600	92600	92600	0
360	20250409	132400	5160500	92600	92600	92600	92600	0
361	20250409	132300	5160500	92600	92600	92600	92600	0
362	20250409	132200	5160500	92600	92600	92600	92600	0
363	20250409	132100	5160500	92600	92600	92600	92600	0
364	20250409	132000	5160500	92600	92600	92600	92600	0
365	20250409	131900	5160500	92600	92600	92600	92600	0
366	20250409	131800	5160500	92600	92600	92600	92600	0
367	20250409	131700	5160500	92600	92600	92600	92600	0
368	20250409	131600	5160500	92600	92600	92600	92600	0
369	20250409	131500	5160500	92600	92600	92600	92600	0
370	20250409	131400	5160500	92600	92600	92600	92600	0
371	20250409	131300	5160500	92600	92600	92600	92600	0
372	20250409	131200	5160500	92600	92600	92600	92600	0
373	20250409	131100	5160500	92600	92600	92600	92600	0
374	20250409	131000	5160500	92600	92600	92600	92600	0
375	20250409	130900	5160500	92600	92600	92600	92600	0
376	20250409	130800	5160500	92600	92600	92600	92600	0
377	20250409	130700	5160500	92600	92600	92600	92600	0
378	20250409	130600	5160500	92600	92600	92600	92600	0
379	20250409	130500	5160500	92600	92600	92600	92600	0
380	20250409	130400	5160500	92600	92600	92600	92600	0
381	20250409	130300	5160500	92600	92600	92600	92600	0
382	20250409	130200	5160500	92600	92600	92600	92600	0
383	20250409	130100	5160500	92600	92600	92600	92600	0
384	20250409	130000	5160500	92600	92600	92600	92600	1
385	20250409	125900	5067900	92600	92600	92600	92600	0
386	20250409	125800	5067900	92600	92600	92600	92600	0
387	20250409	125700	5067900	92600	92600	92600	92600	0
388	20250409	125600	5067900	92600	92600	92600	92600	0
389	20250409	125500	5067900	92600	92600	92600	92600	0
390	20250409	125400	5067900	92600	92600	92600	92600	0
391	20250409	125300	5067900	92600	92600	92600	92600	0
392	20250409	125200	5067900	92600	92600	92600	92600	0
393	20250409	125100	5067900	92600	92600	92600	92600	0
394	20250409	125000	5067900	92600	92600	92600	92600	0
395	20250409	124900	5067900	92600	92600	92600	92600	0
396	20250409	124800	5067900	92600	92600	92600	92600	0
397	20250409	124700	5067900	92600	92600	92600	92600	0
398	20250409	124600	5067900	92600	92600	92600	92600	0
399	20250409	124500	5067900	92600	92600	92600	92600	0
400	20250409	124400	5067900	92600	92600	92600	92600	0
401	20250409	124300	5067900	92600	92600	92600	92600	0
402	20250409	124200	5067900	92600	92600	92600	92600	0
403	20250409	124100	5067900	92600	92600	92600	92600	0
404	20250409	124000	5067900	92600	92600	92600	92600	0
405	20250409	123900	5067900	92600	92600	92600	92600	0
406	20250409	123800	5067900	92600	92600	92600	92600	0
407	20250409	123700	5067900	92600	92600	92600	92600	0
408	20250409	123600	5067900	92600	92600	92600	92600	0
409	20250409	123500	5067900	92600	92600	92600	92600	0
410	20250409	123400	5067900	92600	92600	92600	92600	0
411	20250409	123300	5067900	92600	92600	92600	92600	0
412	20250409	123200	5067900	92600	92600	92600	92600	0
413	20250409	123100	5067900	92600	92600	92600	92600	0
414	20250409	123000	5067900	92600	92600	92600	92600	0
415	20250409	122900	5067900	92600	92600	92600	92600	0
416	20250409	122800	5067900	92600	92600	92600	92600	0
417	20250409	122700	5067900	92600	92600	92600	92600	0
418	20250409	122600	5067900	92600	92600	92600	92600	0
419	20250409	122500	5067900	92600	92600	92600	92600	0
420	20250409	122400	5067900	92600	92600	92600	92600	0
421	20250409	122300	5067900	92600	92600	92600	92600	0
422	20250409	122200	5067900	92600	92600	92600	92600	0
423	20250409	122100	5067900	92600	92600	92600	92600	0
424	20250409	122000	5067900	92600	92600	92600	92600	0
425	20250409	121900	5067900	92600	92600	92600	92600	0
426	20250409	121800	5067900	92600	92600	92600	92600	0
427	20250409	121700	5067900	92600	92600	92600	92600	0
428	20250409	121600	5067900	92600	92600	92600	92600	0
429	20250409	121500	5067900	92600	92600	92600	92600	0
430	20250409	121400	5067900	92600	92600	92600	92600	0
431	20250409	121300	5067900	92600	92600	92600	92600	0
432	20250409	121200	5067900	92600	92600	92600	92600	0
433	20250409	121100	5067900	92600	92600	92600	92600	0
434	20250409	121000	5067900	92600	92600	92600	92600	0
435	20250409	120900	5067900	92600	92600	92600	92600	0
436	20250409	120800	5067900	92600	92600	92600	92600	0
437	20250409	120700	5067900	92600	92600	92600	92600	0
438	20250409	120600	5067900	92600	92600	92600	92600	0
439	20250409	120500	5067900	92600	92600	92600	92600	0
440	20250409	120400	5067900	92600	92600	92600	92600	0
441	20250409	120300	5067900	92600	92600	92600	92600	0
442	20250409	120200	5067900	92600	92600	92600	92600	0
443	20250409	120100	5067900	92600	92600	92600	92600	0
444	20250409	120000	5067900	92600	92600	92600	92600	0
445	20250409	115900	5067900	92600	92600	92600	92600	0
446	20250409	115800	5067900	92600	92600	92600	92600	1
447	20250409	115700	4975300	91500	91500	91500	91500	0
448	20250409	115600	4975300	91500	91500	91500	91500	0
449	20250409	115500	4975300	91500	91500	91500	91500	0
450	20250409	115400	4975300	91500	91500	91500	91500	0
451	20250409	115300	4975300	91500	91500	91500	91500	0
452	20250409	115200	4975300	91500	91500	91500	91500	0
453	20250409	115100	4975300	91500	91500	91500	91500	0
454	20250409	115000	4975300	91500	91500	91500	91500	0
455	20250409	114900	4975300	91500	91500	91500	91500	0
456	20250409	114800	4975300	91500	91500	91500	91500	0
457	20250409	114700	4975300	91500	91500	91500	91500	0
458	20250409	114600	4975300	91500	91500	91500	91500	0
459	20250409	114500	4975300	91500	91500	91500	91500	0
460	20250409	114400	4975300	91500	91500	91500	91500	0
461	20250409	114300	4975300	91500	91500	91500	91500	0
462	20250409	114200	4975300	91500	91500	91500	91500	0
463	20250409	114100	4975300	91500	91500	91500	91500	0
464	20250409	114000	4975300	91500	91500	91500	91500	0
465	20250409	113900	4975300	91500	91500	91500	91500	0
466	20250409	113800	4975300	91500	91500	91500	91500	0
467	20250409	113700	4975300	91500	91500	91500	91500	0
468	20250409	113600	4975300	91500	91500	91500	91500	0
469	20250409	113500	4975300	91500	91500	91500	91500	0
470	20250409	113400	4975300	91500	91500	91500	91500	0
471	20250409	113300	4975300	91500	91500	91500	91500	0
472	20250409	113200	4975300	91500	91500	91500	91500	0
473	20250409	113100	4975300	91500	91500	91500	91500	0
474	20250409	113000	4975300	91500	91500	91500	91500	0
475	20250409	112900	4975300	91500	91500	91500	91500	0
476	20250409	112800	4975300	91500	91500	91500	91500	0
477	20250409	112700	4975300	91500	91500	91500	91500	0
478	20250409	112600	4975300	91500	91500	91500	91500	0
479	20250409	112500	4975300	91500	91500	91500	91500	0
480	20250409	112400	4975300	91500	91500	91500	91500	0
481	20250409	112300	4975300	91500	91500	91500	91500	0
482	20250409	112200	4975300	91500	91500	91500	91500	0
483	20250409	112100	4975300	91500	91500	91500	91500	0
484	20250409	112000	4975300	91500	91500	91500	91500	0
485	20250409	111900	4975300	91500	91500	91500	91500	0
486	20250409	111800	4975300	91500	91500	91500	91500	0
487	20250409	111700	4975300	91500	91500	91500	91500	0
488	20250409	111600	4975300	91500	91500	91500	91500	0
489	20250409	111500	4975300	91500	91500	91500	91500	0
490	20250409	111400	4975300	91500	91500	91500	91500	0
491	20250409	111300	4975300	91500	91500	91500	91500	0
492	20250409	111200	4975300	91500	91500	91500	91500	0
493	20250409	111100	4975300	91500	91500	91500	91500	0
494	20250409	111000	4975300	91500	91500	91500	91500	0
495	20250409	110900	4975300	91500	91500	91500	91500	0
496	20250409	110800	4975300	91500	91500	91500	91500	0
497	20250409	110700	4975300	91500	91500	91500	91500	0
498	20250409	110600	4975300	91500	91500	91500	91500	0
499	20250409	110500	4975300	91500	91500	91500	91500	0
500	20250409	110400	4975300	91500	91500	91500	91500	0
501	20250409	110300	4975300	91500	91500	91500	91500	0
502	20250409	110200	4975300	91500	91500	91500	91500	0
503	20250409	110100	4975300	91500	91500	91500	91500	0
504	20250409	110000	4975300	91500	91500	91500	91500	0
505	20250409	105900	4975300	91500	91500	91500	91500	1
506	20250409	105800	4883800	91500	91500	91500	91500	5
507	20250409	105700	4426300	91500	91500	91500	91500	1
508	20250409	105600	4334800	91500	91500	91500	91500	0
509	20250409	105500	4334800	91500	91500	91500	91500	0
510	20250409	105400	4334800	91500	91500	91500	91500	0
511	20250409	105300	4334800	91500	91500	91500	91500	0
512	20250409	105200	4334800	91500	91500	91500	91500	0
513	20250409	105100	4334800	91500	91500	91500	91500	0
514	20250409	105000	4334800	91500	91500	91500	91500	0
515	20250409	104900	4334800	91500	91500	91500	91500	0
516	20250409	104800	4334800	91500	91500	91500	91500	0
517	20250409	104700	4334800	91500	91500	91500	91500	0
518	20250409	104600	4334800	91500	91500	91500	91500	0
519	20250409	104500	4334800	91500	91500	91500	91500	0
520	20250409	104400	4334800	91500	91500	91500	91500	0
521	20250409	104300	4334800	91500	91500	91500	91500	0
522	20250409	104200	4334800	91500	91500	91500	91500	0
523	20250409	104100	4334800	91500	91500	91500	91500	0
524	20250409	104000	4334800	91500	91500	91500	91500	0
525	20250409	103900	4334800	91500	91500	91500	91500	0
526	20250409	103800	4334800	91500	91500	91500	91500	0
527	20250409	103700	4334800	91500	91500	91500	91500	0
528	20250409	103600	4334800	91500	91500	91500	91500	0
529	20250409	103500	4334800	91500	91500	91500	91500	0
530	20250409	103400	4334800	91500	91500	91500	91500	0
531	20250409	103300	4334800	91500	91500	91500	91500	0
532	20250409	103200	4334800	91500	91500	91500	91500	4
533	20250409	103100	3968800	91500	91500	91500	91500	0
534	20250409	103000	3968800	91500	91500	91500	91500	0
535	20250409	102900	3968800	91500	91500	91500	91500	0
536	20250409	102800	3968800	91500	91500	91500	91500	0
537	20250409	102700	3968800	91500	91500	91500	91500	0
538	20250409	102600	3968800	91500	91500	91500	91500	0
539	20250409	102500	3968800	91500	91500	91500	91500	0
540	20250409	102400	3968800	91500	91500	91500	91500	0
541	20250409	102300	3968800	91500	91500	91500	91500	0
542	20250409	102200	3968800	91500	91500	91500	91500	0
543	20250409	102100	3968800	91500	91500	91500	91500	0
544	20250409	102000	3968800	91500	91500	91500	91500	0
545	20250409	101900	3968800	91500	91500	91500	91500	2
546	20250409	101800	3785800	91500	91500	91500	91500	0
547	20250409	101700	3785800	91500	91500	91500	91500	0
548	20250409	101600	3785800	91500	91500	91500	91500	0
549	20250409	101500	3785800	91500	91500	91500	91500	1
550	20250409	101400	3694300	91500	91500	91500	91500	0
551	20250409	101300	3694300	91500	91500	91500	91500	0
552	20250409	101200	3694300	91500	91500	91500	91500	0
553	20250409	101100	3694300	91500	91500	91500	91500	0
554	20250409	101000	3694300	91500	91500	91500	91500	0
555	20250409	100900	3694300	91500	91500	91500	91500	0
556	20250409	100800	3694300	91500	91500	91500	91500	0
557	20250409	100700	3694300	91500	91500	91500	91500	0
558	20250409	100600	3694300	91500	91500	91500	91500	0
559	20250409	100500	3694300	91500	91500	91500	91500	0
560	20250409	100400	3694300	91500	91500	91500	91500	0
561	20250409	100300	3694300	91500	91500	91500	91500	0
562	20250409	100200	3694300	91500	91500	91500	91500	0
563	20250409	100100	3694300	91500	91500	91500	91500	0
564	20250409	100000	3694300	91500	91500	91500	91500	1
565	20250409	095900	3602800	91500	91500	91500	91500	1
566	20250409	095800	3511300	91500	91500	91500	91500	0
567	20250409	095700	3511300	91500	91500	91500	91500	0
568	20250409	095600	3511300	91500	91500	91500	91500	0
569	20250409	095500	3511300	91500	91500	91500	91500	0
570	20250409	095400	3511300	91500	91500	91500	91500	3
571	20250409	095300	3236800	91500	91500	91500	91500	0
572	20250409	095200	3236800	91500	91500	91500	91500	0
573	20250409	095100	3236800	91500	91500	91500	91500	0
574	20250409	095000	3236800	91500	91500	91500	91500	0
575	20250409	094900	3236800	91500	91500	91500	91500	0
576	20250409	094800	3236800	91500	91500	91500	91500	0
577	20250409	094700	3236800	91500	91500	91500	91500	0
578	20250409	094600	3236800	91500	91500	91500	91500	0
579	20250409	094500	3236800	91500	91500	91500	91500	0
580	20250409	094400	3236800	91500	91500	91500	91500	0
581	20250409	094300	3236800	91500	91500	91500	91500	0
582	20250409	094200	3236800	91500	91500	91500	91500	1
583	20250409	094100	3145300	91500	91500	91500	91500	0
584	20250409	094000	3145300	91500	91500	91500	91500	0
585	20250409	093900	3145300	91500	91500	91500	91500	0
586	20250409	093800	3145300	91500	91500	91500	91500	0
587	20250409	093700	3145300	91500	91500	91500	91500	0
588	20250409	093600	3145300	91500	91500	91500	91500	0
589	20250409	093500	3145300	91500	91500	91500	91500	0
590	20250409	093400	3145300	91500	91500	91500	91500	1
591	20250409	093300	3053800	91500	91500	91500	91500	9
592	20250409	093200	2230300	92600	92600	92600	92600	0
593	20250409	093100	2230300	92600	92600	92600	92600	0
594	20250409	093000	2230300	92600	92700	92700	92600	16
595	20250409	092900	748100	92800	92800	92800	92800	3
596	20250409	092800	469700	93900	93900	93900	93900	0
597	20250409	092700	469700	93900	93900	93900	93900	0
598	20250409	092600	469700	93900	93900	93900	93900	0
599	20250409	092500	469700	93900	93900	93900	93900	0
600	20250409	092400	469700	93900	93900	93900	93900	0
601	20250409	092300	469700	93900	93900	93900	93900	0
602	20250409	092200	469700	93900	93900	93900	93900	0
603	20250409	092100	469700	93900	93900	93900	93900	0
604	20250409	092000	469700	93900	93900	93900	93900	0
605	20250409	091900	469700	93900	93900	93900	93900	0
606	20250409	091800	469700	93900	93900	93900	93900	0
607	20250409	091700	469700	93900	93900	93900	93900	0
608	20250409	091600	469700	93900	93900	93900	93900	0
609	20250409	091500	469700	93900	93900	93900	93900	3
610	20250409	091400	188000	94000	94000	94000	94000	0
611	20250409	091300	188000	94000	94000	94000	94000	0
612	20250409	091200	188000	94000	94000	94000	94000	0
613	20250409	091100	188000	94000	94000	94000	94000	0
614	20250409	091000	188000	94000	94000	94000	94000	0
615	20250409	090900	188000	94000	94000	94000	94000	0
616	20250409	090800	188000	94000	94000	94000	94000	0
617	20250409	090700	188000	94000	94000	94000	94000	0
618	20250409	090600	188000	94000	94000	94000	94000	0
619	20250409	090500	188000	94000	94000	94000	94000	0
620	20250409	090400	188000	94000	94000	94000	94000	0
621	20250409	090300	188000	94000	94000	94000	94000	0
622	20250409	090200	188000	94000	94000	94000	94000	0
623	20250409	090100	188000	94000	94000	94000	94000	0
624	20250409	090000	188000	94000	94000	94000	94000	2