KissMeData/120030/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	195800	134408200	91400	91400	91400	91400	18
3	20250409	195700	134408200	91400	91400	91400	91400	0
4	20250409	195600	134408200	91400	91400	91400	91400	0
5	20250409	195500	134408200	91400	91400	91400	91400	0
6	20250409	195400	134408200	91400	91400	91400	91400	0
7	20250409	195300	134408200	91400	91400	91400	91400	0
8	20250409	195200	134408200	91400	91400	91400	91400	0
9	20250409	195100	134408200	91400	91400	91400	91400	0
10	20250409	195000	134408200	91400	91400	91400	91400	0
11	20250409	194900	134408200	91400	91400	91400	91400	0
12	20250409	194800	134408200	91400	91400	91400	91400	0
13	20250409	194700	134408200	91400	91400	91400	91400	0
14	20250409	194600	134408200	91400	91400	91400	91400	0
15	20250409	194500	134408200	91400	91400	91400	91400	0
16	20250409	194400	134408200	91400	91400	91400	91400	0
17	20250409	194300	134408200	91400	91400	91400	91400	0
18	20250409	194200	134408200	91400	91400	91400	91400	0
19	20250409	194100	134408200	91400	91400	91400	91400	0
20	20250409	194000	134408200	91400	91400	91400	91400	0
21	20250409	193900	134408200	91400	91400	91400	91400	0
22	20250409	193800	134408200	91400	91400	91400	91400	0
23	20250409	193700	134408200	91400	91400	91400	91400	0
24	20250409	193600	134408200	91400	91400	91400	91400	0
25	20250409	193500	134408200	91400	91400	91400	91400	0
26	20250409	193400	134408200	91400	91400	91400	91400	0
27	20250409	193300	134408200	91400	91400	91400	91400	0
28	20250409	193200	134408200	91400	91400	91400	91400	0
29	20250409	193100	134408200	91400	91400	91400	91400	0
30	20250409	193000	134408200	91400	91400	91400	91400	0
31	20250409	192900	134408200	91400	91400	91400	91400	0
32	20250409	192800	134408200	91400	91400	91400	91400	18
33	20250409	192700	134408200	91400	91400	91400	91400	0
34	20250409	192600	134408200	91400	91400	91400	91400	0
35	20250409	192500	134408200	91400	91400	91400	91400	0
36	20250409	192400	134408200	91400	91400	91400	91400	0
37	20250409	192300	134408200	91400	91400	91400	91400	0
38	20250409	192200	134408200	91400	91400	91400	91400	0
39	20250409	192100	134408200	91400	91400	91400	91400	0
40	20250409	192000	134408200	91400	91400	91400	91400	0
41	20250409	191900	134408200	91400	91400	91400	91400	0
42	20250409	191800	134408200	91400	91400	91400	91400	0
43	20250409	191700	134408200	91400	91400	91400	91400	0
44	20250409	191600	134408200	91400	91400	91400	91400	0
45	20250409	191500	134408200	91400	91400	91400	91400	0
46	20250409	191400	134408200	91400	91400	91400	91400	0
47	20250409	191300	134408200	91400	91400	91400	91400	0
48	20250409	191200	134408200	91400	91400	91400	91400	0
49	20250409	191100	134408200	91400	91400	91400	91400	0
50	20250409	191000	134408200	91400	91400	91400	91400	0
51	20250409	190900	134408200	91400	91400	91400	91400	0
52	20250409	190800	134408200	91400	91400	91400	91400	0
53	20250409	190700	134408200	91400	91400	91400	91400	0
54	20250409	190600	134408200	91400	91400	91400	91400	0
55	20250409	190500	134408200	91400	91400	91400	91400	0
56	20250409	190400	134408200	91400	91400	91400	91400	0
57	20250409	190300	134408200	91400	91400	91400	91400	0
58	20250409	190200	134408200	91400	91400	91400	91400	0
59	20250409	190100	134408200	91400	91400	91400	91400	0
60	20250409	190000	134408200	91400	91400	91400	91400	0
61	20250409	185900	134408200	91400	91400	91400	91400	0
62	20250409	185800	134408200	91400	91400	91400	91400	18
63	20250409	185700	134408200	91400	91400	91400	91400	0
64	20250409	185600	134408200	91400	91400	91400	91400	0
65	20250409	185500	134408200	91400	91400	91400	91400	0
66	20250409	185400	134408200	91400	91400	91400	91400	0
67	20250409	185300	134408200	91400	91400	91400	91400	0
68	20250409	185200	134408200	91400	91400	91400	91400	0
69	20250409	185100	134408200	91400	91400	91400	91400	0
70	20250409	185000	134408200	91400	91400	91400	91400	0
71	20250409	184900	134408200	91400	91400	91400	91400	0
72	20250409	184800	134408200	91400	91400	91400	91400	0
73	20250409	184700	134408200	91400	91400	91400	91400	0
74	20250409	184600	134408200	91400	91400	91400	91400	0
75	20250409	184500	134408200	91400	91400	91400	91400	0
76	20250409	184400	134408200	91400	91400	91400	91400	0
77	20250409	184300	134408200	91400	91400	91400	91400	0
78	20250409	184200	134408200	91400	91400	91400	91400	0
79	20250409	184100	134408200	91400	91400	91400	91400	0
80	20250409	184000	134408200	91400	91400	91400	91400	0
81	20250409	183900	134408200	91400	91400	91400	91400	0
82	20250409	183800	134408200	91400	91400	91400	91400	0
83	20250409	183700	134408200	91400	91400	91400	91400	0
84	20250409	183600	134408200	91400	91400	91400	91400	0
85	20250409	183500	134408200	91400	91400	91400	91400	0
86	20250409	183400	134408200	91400	91400	91400	91400	0
87	20250409	183300	134408200	91400	91400	91400	91400	0
88	20250409	183200	134408200	91400	91400	91400	91400	0
89	20250409	183100	134408200	91400	91400	91400	91400	0
90	20250409	183000	134408200	91400	91400	91400	91400	0
91	20250409	182900	134408200	91400	91400	91400	91400	0
92	20250409	182800	134408200	91400	91400	91400	91400	18
93	20250409	182700	134408200	91400	91400	91400	91400	0
94	20250409	182600	134408200	91400	91400	91400	91400	0
95	20250409	182500	134408200	91400	91400	91400	91400	0
96	20250409	182400	134408200	91400	91400	91400	91400	0
97	20250409	182300	134408200	91400	91400	91400	91400	0
98	20250409	182200	134408200	91400	91400	91400	91400	0
99	20250409	182100	134408200	91400	91400	91400	91400	0
100	20250409	182000	134408200	91400	91400	91400	91400	0
101	20250409	181900	134408200	91400	91400	91400	91400	0
102	20250409	181800	134408200	91400	91400	91400	91400	0
103	20250409	181700	134408200	91400	91400	91400	91400	0
104	20250409	181600	134408200	91400	91400	91400	91400	0
105	20250409	181500	134408200	91400	91400	91400	91400	0
106	20250409	181400	134408200	91400	91400	91400	91400	0
107	20250409	181300	134408200	91400	91400	91400	91400	0
108	20250409	181200	134408200	91400	91400	91400	91400	0
109	20250409	181100	134408200	91400	91400	91400	91400	0
110	20250409	181000	134408200	91400	91400	91400	91400	0
111	20250409	180900	134408200	91400	91400	91400	91400	0
112	20250409	180800	134408200	91400	91400	91400	91400	0
113	20250409	180700	134408200	91400	91400	91400	91400	0
114	20250409	180600	134408200	91400	91400	91400	91400	0
115	20250409	180500	134408200	91400	91400	91400	91400	0
116	20250409	180400	134408200	91400	91400	91400	91400	0
117	20250409	180300	134408200	91400	91400	91400	91400	0
118	20250409	180200	134408200	91400	91400	91400	91400	0
119	20250409	180100	134408200	91400	91400	91400	91400	0
120	20250409	180000	134408200	91400	91400	91400	91400	0
121	20250409	175900	134408200	91400	91400	91400	91400	0
122	20250409	175800	134408200	91400	91400	91400	91400	18
123	20250409	175700	134408200	91400	91400	91400	91400	0
124	20250409	175600	134408200	91400	91400	91400	91400	0
125	20250409	175500	134408200	91400	91400	91400	91400	0
126	20250409	175400	134408200	91400	91400	91400	91400	0
127	20250409	175300	134408200	91400	91400	91400	91400	0
128	20250409	175200	134408200	91400	91400	91400	91400	0
129	20250409	175100	134408200	91400	91400	91400	91400	0
130	20250409	175000	134408200	91400	91400	91400	91400	0
131	20250409	174900	134408200	91400	91400	91400	91400	0
132	20250409	174800	134408200	91400	91400	91400	91400	0
133	20250409	174700	134408200	91400	91400	91400	91400	0
134	20250409	174600	134408200	91400	91400	91400	91400	0
135	20250409	174500	134408200	91400	91400	91400	91400	0
136	20250409	174400	134408200	91400	91400	91400	91400	0
137	20250409	174300	134408200	91400	91400	91400	91400	0
138	20250409	174200	134408200	91400	91400	91400	91400	0
139	20250409	174100	134408200	91400	91400	91400	91400	0
140	20250409	174000	134408200	91400	91400	91400	91400	0
141	20250409	173900	134408200	91400	91400	91400	91400	0
142	20250409	173800	134408200	91400	91400	91400	91400	0
143	20250409	173700	134408200	91400	91400	91400	91400	0
144	20250409	173600	134408200	91400	91400	91400	91400	0
145	20250409	173500	134408200	91400	91400	91400	91400	0
146	20250409	173400	134408200	91400	91400	91400	91400	0
147	20250409	173300	134408200	91400	91400	91400	91400	0
148	20250409	173200	134408200	91400	91400	91400	91400	0
149	20250409	173100	134408200	91400	91400	91400	91400	0
150	20250409	173000	134408200	91400	91400	91400	91400	0
151	20250409	172900	134408200	91400	91400	91400	91400	0
152	20250409	172800	134408200	91400	91400	91400	91400	18
153	20250409	172700	134408200	91400	91400	91400	91400	0
154	20250409	172600	134408200	91400	91400	91400	91400	0
155	20250409	172500	134408200	91400	91400	91400	91400	0
156	20250409	172400	134408200	91400	91400	91400	91400	0
157	20250409	172300	134408200	91400	91400	91400	91400	0
158	20250409	172200	134408200	91400	91400	91400	91400	0
159	20250409	172100	134408200	91400	91400	91400	91400	0
160	20250409	172000	134408200	91400	91400	91400	91400	0
161	20250409	171900	134408200	91400	91400	91400	91400	0
162	20250409	171800	134408200	91400	91400	91400	91400	0
163	20250409	171700	134408200	91400	91400	91400	91400	0
164	20250409	171600	134408200	91400	91400	91400	91400	0
165	20250409	171500	134408200	91400	91400	91400	91400	0
166	20250409	171400	134408200	91400	91400	91400	91400	0
167	20250409	171300	134408200	91400	91400	91400	91400	0
168	20250409	171200	134408200	91400	91400	91400	91400	0
169	20250409	171100	134408200	91400	91400	91400	91400	0
170	20250409	171000	134408200	91400	91400	91400	91400	0
171	20250409	170900	134408200	91400	91400	91400	91400	0
172	20250409	170800	134408200	91400	91400	91400	91400	0
173	20250409	170700	134408200	91400	91400	91400	91400	0
174	20250409	170600	134408200	91400	91400	91400	91400	0
175	20250409	170500	134408200	91400	91400	91400	91400	0
176	20250409	170400	134408200	91400	91400	91400	91400	0
177	20250409	170300	134408200	91400	91400	91400	91400	0
178	20250409	170200	134408200	91400	91400	91400	91400	0
179	20250409	170100	134408200	91400	91400	91400	91400	0
180	20250409	170000	134408200	91400	91400	91400	91400	0
181	20250409	165900	134408200	91400	91400	91400	91400	0
182	20250409	165800	134408200	91400	91400	91400	91400	18
183	20250409	165700	134408200	91400	91400	91400	91400	0
184	20250409	165600	134408200	91400	91400	91400	91400	0
185	20250409	165500	134408200	91400	91400	91400	91400	0
186	20250409	165400	134408200	91400	91400	91400	91400	0
187	20250409	165300	134408200	91400	91400	91400	91400	0
188	20250409	165200	134408200	91400	91400	91400	91400	0
189	20250409	165100	134408200	91400	91400	91400	91400	0
190	20250409	165000	134408200	91400	91400	91400	91400	0
191	20250409	164900	134408200	91400	91400	91400	91400	0
192	20250409	164800	134408200	91400	91400	91400	91400	0
193	20250409	164700	134408200	91400	91400	91400	91400	0
194	20250409	164600	134408200	91400	91400	91400	91400	0
195	20250409	164500	134408200	91400	91400	91400	91400	0
196	20250409	164400	134408200	91400	91400	91400	91400	0
197	20250409	164300	134408200	91400	91400	91400	91400	0
198	20250409	164200	134408200	91400	91400	91400	91400	0
199	20250409	164100	134408200	91400	91400	91400	91400	0
200	20250409	164000	134408200	91400	91400	91400	91400	0
201	20250409	163900	134408200	91400	91400	91400	91400	0
202	20250409	163800	134408200	91400	91400	91400	91400	0
203	20250409	163700	134408200	91400	91400	91400	91400	0
204	20250409	163600	134408200	91400	91400	91400	91400	0
205	20250409	163500	134408200	91400	91400	91400	91400	0
206	20250409	163400	134408200	91400	91400	91400	91400	0
207	20250409	163300	134408200	91400	91400	91400	91400	0
208	20250409	163200	134408200	91400	91400	91400	91400	0
209	20250409	163100	134408200	91400	91400	91400	91400	0
210	20250409	163000	134408200	91400	91400	91400	91400	0
211	20250409	162900	134408200	91400	91400	91400	91400	0
212	20250409	162800	134408200	91400	91400	91400	91400	18
213	20250409	162700	134408200	91400	91400	91400	91400	0
214	20250409	162600	134408200	91400	91400	91400	91400	0
215	20250409	162500	134408200	91400	91400	91400	91400	0
216	20250409	162400	134408200	91400	91400	91400	91400	0
217	20250409	162300	134408200	91400	91400	91400	91400	0
218	20250409	162200	134408200	91400	91400	91400	91400	0
219	20250409	162100	134408200	91400	91400	91400	91400	0
220	20250409	162000	134408200	91400	91400	91400	91400	0
221	20250409	161900	134408200	91400	91400	91400	91400	0
222	20250409	161800	134408200	91400	91400	91400	91400	0
223	20250409	161700	134408200	91400	91400	91400	91400	0
224	20250409	161600	134408200	91400	91400	91400	91400	0
225	20250409	161500	134408200	91400	91400	91400	91400	0
226	20250409	161400	134408200	91400	91400	91400	91400	0
227	20250409	161300	134408200	91400	91400	91400	91400	0
228	20250409	161200	134408200	91400	91400	91400	91400	0
229	20250409	161100	134408200	91400	91400	91400	91400	0
230	20250409	161000	134408200	91400	91400	91400	91400	0
231	20250409	160900	134408200	91400	91400	91400	91400	0
232	20250409	160800	134408200	91400	91400	91400	91400	0
233	20250409	160700	134408200	91400	91400	91400	91400	0
234	20250409	160600	134408200	91400	91400	91400	91400	0
235	20250409	160500	134408200	91400	91400	91400	91400	0
236	20250409	160400	134408200	91400	91400	91400	91400	0
237	20250409	160300	134408200	91400	91400	91400	91400	0
238	20250409	160200	134408200	91400	91400	91400	91400	0
239	20250409	160100	134408200	91400	91400	91400	91400	0
240	20250409	160000	134408200	91400	91400	91400	91400	0
241	20250409	155900	134408200	91400	91400	91400	91400	0
242	20250409	155800	134408200	91400	91400	91400	91400	18
243	20250409	155700	134408200	91400	91400	91400	91400	0
244	20250409	155600	134408200	91400	91400	91400	91400	0
245	20250409	155500	134408200	91400	91400	91400	91400	0
246	20250409	155400	134408200	91400	91400	91400	91400	0
247	20250409	155300	134408200	91400	91400	91400	91400	0
248	20250409	155200	134408200	91400	91400	91400	91400	0
249	20250409	155100	134408200	91400	91400	91400	91400	0
250	20250409	155000	134408200	91400	91400	91400	91400	0
251	20250409	154900	134408200	91400	91400	91400	91400	0
252	20250409	154800	134408200	91400	91400	91400	91400	0
253	20250409	154700	134408200	91400	91400	91400	91400	0
254	20250409	154600	134408200	91400	91400	91400	91400	0
255	20250409	154500	134408200	91400	91400	91400	91400	0
256	20250409	154400	134408200	91400	91400	91400	91400	0
257	20250409	154300	134408200	91400	91400	91400	91400	0
258	20250409	154200	134408200	91400	91400	91400	91400	0
259	20250409	154100	134408200	91400	91400	91400	91400	0
260	20250409	154000	134408200	91400	91400	91400	91400	0
261	20250409	153900	134408200	91400	91400	91400	91400	0
262	20250409	153800	134408200	91400	91400	91400	91400	0
263	20250409	153700	134408200	91400	91400	91400	91400	0
264	20250409	153600	134408200	91400	91400	91400	91400	0
265	20250409	153500	134408200	91400	91400	91400	91400	0
266	20250409	153400	134408200	91400	91400	91400	91400	0
267	20250409	153300	134408200	91400	91400	91400	91400	0
268	20250409	153200	134408200	91400	91400	91400	91400	0
269	20250409	153100	134408200	91400	91400	91400	91400	0
270	20250409	153000	134408200	91400	91400	91400	91400	18
271	20250409	152900	132763000	91600	91600	91600	91600	0
272	20250409	152800	132763000	91600	91600	91600	91600	0
273	20250409	152700	132763000	91600	91600	91600	91600	0
274	20250409	152600	132763000	91600	91600	91600	91600	0
275	20250409	152500	132763000	91600	91600	91600	91600	0
276	20250409	152400	132763000	91600	91600	91600	91600	0
277	20250409	152300	132763000	91600	91600	91600	91600	0
278	20250409	152200	132763000	91600	91600	91600	91600	0
279	20250409	152100	132763000	91600	91600	91600	91600	0
280	20250409	152000	132763000	91600	91600	91600	91600	0
281	20250409	151900	132763000	91600	91600	91600	91600	2
282	20250409	151800	132579800	91400	91400	91400	91400	0
283	20250409	151700	132579800	91400	91400	91400	91400	0
284	20250409	151600	132579800	91400	91400	91400	91400	0
285	20250409	151500	132579800	91400	91500	91500	91400	3
286	20250409	151400	132305400	91600	91600	91600	91600	4
287	20250409	151300	131939000	91600	91600	91600	91600	0
288	20250409	151200	131939000	91600	91600	91600	91600	7
289	20250409	151100	131297800	91400	91600	91600	91400	8
290	20250409	151000	130565800	91300	91600	91600	91300	15
291	20250409	150900	129194700	91600	91600	91600	91600	0
292	20250409	150800	129194700	91600	91600	91600	91600	0
293	20250409	150700	129194700	91600	91600	91600	91600	0
294	20250409	150600	129194700	91600	91600	91600	91600	0
295	20250409	150500	129194700	91600	91600	91600	91600	0
296	20250409	150400	129194700	91600	91600	91600	91600	0
297	20250409	150300	129194700	91600	91600	91600	91600	0
298	20250409	150200	129194700	91600	91600	91600	91600	0
299	20250409	150100	129194700	91600	91600	91600	91600	0
300	20250409	150000	129194700	91600	91600	91600	91600	0
301	20250409	145900	129194700	91600	91600	91600	91600	0
302	20250409	145800	129194700	91600	91600	91600	91600	0
303	20250409	145700	129194700	91600	91600	91600	91600	0
304	20250409	145600	129194700	91600	91600	91600	91600	0
305	20250409	145500	129194700	91600	91600	91600	91600	0
306	20250409	145400	129194700	91600	91600	91600	91600	0
307	20250409	145300	129194700	91600	91600	91600	91600	0
308	20250409	145200	129194700	91600	91600	91600	91600	4
309	20250409	145100	128828300	91300	91300	91300	91300	0
310	20250409	145000	128828300	91300	92100	92100	91300	77
311	20250409	144900	121739000	92200	92300	92500	92200	80
312	20250409	144800	114353800	92200	92100	92200	92100	24
313	20250409	144700	112141100	92000	91300	92000	91300	137
314	20250409	144600	99582100	91200	91200	91200	91200	0
315	20250409	144500	99582100	91200	91200	91200	91200	0
316	20250409	144400	99582100	91200	91200	91200	91200	0
317	20250409	144300	99582100	91200	91200	91200	91200	0
318	20250409	144200	99582100	91200	91200	91200	91200	0
319	20250409	144100	99582100	91200	91200	91200	91200	0
320	20250409	144000	99582100	91200	91200	91200	91200	0
321	20250409	143900	99582100	91200	91200	91200	91200	0
322	20250409	143800	99582100	91200	91200	91200	91200	0
323	20250409	143700	99582100	91200	91200	91200	91200	0
324	20250409	143600	99582100	91200	91200	91200	91200	0
325	20250409	143500	99582100	91200	91200	91200	91200	0
326	20250409	143400	99582100	91200	91200	91200	91200	0
327	20250409	143300	99582100	91200	91200	91200	91200	0
328	20250409	143200	99582100	91200	91200	91200	91200	0
329	20250409	143100	99582100	91200	91200	91200	91200	0
330	20250409	143000	99582100	91200	91200	91200	91200	8
331	20250409	142900	98852500	91200	91200	91200	91200	1
332	20250409	142800	98761300	91100	91100	91100	91100	0
333	20250409	142700	98761300	91100	91100	91100	91100	0
334	20250409	142600	98761300	91100	91100	91100	91100	0
335	20250409	142500	98761300	91100	91100	91100	91100	0
336	20250409	142400	98761300	91100	91100	91100	91100	0
337	20250409	142300	98761300	91100	91100	91100	91100	0
338	20250409	142200	98761300	91100	91100	91100	91100	0
339	20250409	142100	98761300	91100	91100	91100	91100	0
340	20250409	142000	98761300	91100	91100	91100	91100	3
341	20250409	141900	98488000	91200	91200	91200	91200	0
342	20250409	141800	98488000	91200	91200	91200	91200	0
343	20250409	141700	98488000	91200	91200	91200	91200	0
344	20250409	141600	98488000	91200	91200	91200	91200	0
345	20250409	141500	98488000	91200	91200	91200	91200	0
346	20250409	141400	98488000	91200	91200	91200	91200	0
347	20250409	141300	98488000	91200	91200	91200	91200	0
348	20250409	141200	98488000	91200	91200	91200	91200	0
349	20250409	141100	98488000	91200	91200	91200	91200	0
350	20250409	141000	98488000	91200	91200	91200	91200	0
351	20250409	140900	98488000	91200	91200	91200	91200	0
352	20250409	140800	98488000	91200	91200	91200	91200	0
353	20250409	140700	98488000	91200	91200	91200	91200	0
354	20250409	140600	98488000	91200	91200	91200	91200	0
355	20250409	140500	98488000	91200	91200	91200	91200	5
356	20250409	140400	98032000	91300	91300	91300	91300	0
357	20250409	140300	98032000	91300	91300	91300	91300	0
358	20250409	140200	98032000	91300	91300	91300	91300	0
359	20250409	140100	98032000	91300	91300	91300	91300	0
360	20250409	140000	98032000	91300	91300	91300	91300	0
361	20250409	135900	98032000	91300	91300	91300	91300	0
362	20250409	135800	98032000	91300	91300	91300	91300	0
363	20250409	135700	98032000	91300	91300	91300	91300	0
364	20250409	135600	98032000	91300	91300	91300	91300	0
365	20250409	135500	98032000	91300	91300	91300	91300	0
366	20250409	135400	98032000	91300	91300	91300	91300	1
367	20250409	135300	97940700	91200	91200	91200	91200	0
368	20250409	135200	97940700	91200	91200	91200	91200	0
369	20250409	135100	97940700	91200	91200	91200	91200	1
370	20250409	135000	97849500	91200	91200	91200	91200	0
371	20250409	134900	97849500	91200	91200	91200	91200	0
372	20250409	134800	97849500	91200	91200	91200	91200	0
373	20250409	134700	97849500	91200	91200	91200	91200	0
374	20250409	134600	97849500	91200	91200	91200	91200	0
375	20250409	134500	97849500	91200	91200	91200	91200	0
376	20250409	134400	97849500	91200	91200	91200	91200	0
377	20250409	134300	97849500	91200	91200	91200	91200	0
378	20250409	134200	97849500	91200	91200	91200	91200	0
379	20250409	134100	97849500	91200	91200	91200	91200	1
380	20250409	134000	97758300	91300	91300	91300	91300	0
381	20250409	133900	97758300	91300	91300	91300	91300	1
382	20250409	133800	97667000	91250	91250	91250	91250	0
383	20250409	133700	97667000	91250	91250	91250	91250	0
384	20250409	133600	97667000	91250	91250	91250	91250	0
385	20250409	133500	97667000	91250	91250	91250	91250	0
386	20250409	133400	97667000	91250	91250	91250	91250	0
387	20250409	133300	97667000	91250	91250	91250	91250	0
388	20250409	133200	97667000	91250	91250	91250	91250	0
389	20250409	133100	97667000	91250	91250	91250	91250	0
390	20250409	133000	97667000	91250	91250	91250	91250	0
391	20250409	132900	97667000	91250	91250	91250	91250	0
392	20250409	132800	97667000	91250	91250	91250	91250	0
393	20250409	132700	97667000	91250	91250	91250	91250	0
394	20250409	132600	97667000	91250	91250	91250	91250	10
395	20250409	132500	96754500	91300	91300	91300	91300	0
396	20250409	132400	96754500	91300	91300	91300	91300	0
397	20250409	132300	96754500	91300	91300	91300	91300	0
398	20250409	132200	96754500	91300	91300	91300	91300	3
399	20250409	132100	96480600	91300	91300	91300	91300	0
400	20250409	132000	96480600	91300	91300	91300	91300	0
401	20250409	131900	96480600	91300	91300	91300	91300	0
402	20250409	131800	96480600	91300	91300	91300	91300	0
403	20250409	131700	96480600	91300	91300	91300	91300	0
404	20250409	131600	96480600	91300	91300	91300	91300	0
405	20250409	131500	96480600	91300	91300	91300	91300	2
406	20250409	131400	96298000	91300	91300	91300	91300	0
407	20250409	131300	96298000	91300	91300	91300	91300	0
408	20250409	131200	96298000	91300	91300	91300	91300	0
409	20250409	131100	96298000	91300	91300	91300	91300	0
410	20250409	131000	96298000	91300	91300	91300	91300	0
411	20250409	130900	96298000	91300	91300	91300	91300	0
412	20250409	130800	96298000	91300	91300	91300	91300	1
413	20250409	130700	96206700	91400	91400	91400	91400	0
414	20250409	130600	96206700	91400	91400	91400	91400	0
415	20250409	130500	96206700	91400	91400	91400	91400	0
416	20250409	130400	96206700	91400	91400	91400	91400	0
417	20250409	130300	96206700	91400	91400	91400	91400	80
418	20250409	130200	88894700	91500	91500	91500	91500	3
419	20250409	130100	88620200	91500	91600	91600	91500	15
420	20250409	130000	87246700	91900	91900	91900	91900	1
421	20250409	125900	87154800	91600	91600	91600	91600	0
422	20250409	125800	87154800	91600	91600	91600	91600	0
423	20250409	125700	87154800	91600	91600	91600	91600	0
424	20250409	125600	87154800	91600	91600	91600	91600	0
425	20250409	125500	87154800	91600	91600	91600	91600	0
426	20250409	125400	87154800	91600	91600	91600	91600	0
427	20250409	125300	87154800	91600	91600	91600	91600	0
428	20250409	125200	87154800	91600	91600	91600	91600	0
429	20250409	125100	87154800	91600	91600	91600	91600	0
430	20250409	125000	87154800	91600	91600	91600	91600	0
431	20250409	124900	87154800	91600	91600	91600	91600	0
432	20250409	124800	87154800	91600	91600	91600	91600	0
433	20250409	124700	87154800	91600	91600	91600	91600	7
434	20250409	124600	86513600	91800	91800	91800	91800	28
435	20250409	124500	83943200	91800	91800	91800	91800	35
436	20250409	124400	80730200	91600	91600	91600	91600	0
437	20250409	124300	80730200	91600	91600	91600	91600	0
438	20250409	124200	80730200	91600	91600	91600	91600	0
439	20250409	124100	80730200	91600	91600	91600	91600	0
440	20250409	124000	80730200	91600	91600	91600	91600	0
441	20250409	123900	80730200	91600	91600	91600	91600	0
442	20250409	123800	80730200	91600	91600	91600	91600	0
443	20250409	123700	80730200	91600	91500	91600	91500	102
444	20250409	123600	71387200	91600	91600	91600	91600	2
445	20250409	123500	71204000	91600	91600	91600	91600	0
446	20250409	123400	71204000	91600	91600	91600	91600	2
447	20250409	123300	71020800	91700	91900	91900	91700	100
448	20250409	123200	61850300	92100	92100	92100	92100	3
449	20250409	123100	61574000	92000	92000	92000	92000	0
450	20250409	123000	61574000	92000	92000	92000	92000	1
451	20250409	122900	61482000	92000	92000	92000	92000	0
452	20250409	122800	61482000	92000	92000	92000	92000	0
453	20250409	122700	61482000	92000	92000	92000	92000	0
454	20250409	122600	61482000	92000	92000	92000	92000	8
455	20250409	122500	60746000	92000	92000	92000	92000	0
456	20250409	122400	60746000	92000	92000	92000	92000	0
457	20250409	122300	60746000	92000	92000	92000	92000	0
458	20250409	122200	60746000	92000	92000	92000	92000	0
459	20250409	122100	60746000	92000	92000	92000	92000	0
460	20250409	122000	60746000	92000	92000	92000	92000	0
461	20250409	121900	60746000	92000	92000	92000	92000	0
462	20250409	121800	60746000	92000	92000	92000	92000	0
463	20250409	121700	60746000	92000	92000	92000	92000	0
464	20250409	121600	60746000	92000	92000	92000	92000	0
465	20250409	121500	60746000	92000	92000	92000	92000	1
466	20250409	121400	60654000	92000	92000	92000	92000	0
467	20250409	121300	60654000	92000	92000	92000	92000	0
468	20250409	121200	60654000	92000	92000	92000	92000	0
469	20250409	121100	60654000	92000	92000	92000	92000	0
470	20250409	121000	60654000	92000	92000	92000	92000	0
471	20250409	120900	60654000	92000	92000	92000	92000	0
472	20250409	120800	60654000	92000	92000	92000	92000	0
473	20250409	120700	60654000	92000	92000	92000	92000	0
474	20250409	120600	60654000	92000	92100	92100	92000	75
475	20250409	120500	53751500	92100	92100	92100	92100	0
476	20250409	120400	53751500	92100	92100	92100	92100	0
477	20250409	120300	53751500	92100	92100	92100	92100	0
478	20250409	120200	53751500	92100	92100	92100	92100	0
479	20250409	120100	53751500	92100	92100	92100	92100	0
480	20250409	120000	53751500	92100	92400	92400	92100	2
481	20250409	115900	53567000	92400	92400	92400	92400	0
482	20250409	115800	53567000	92400	92400	92400	92400	0
483	20250409	115700	53567000	92400	92400	92400	92400	0
484	20250409	115600	53567000	92400	92400	92400	92400	0
485	20250409	115500	53567000	92400	92400	92400	92400	1
486	20250409	115400	53474600	92400	92400	92400	92400	0
487	20250409	115300	53474600	92400	92400	92400	92400	0
488	20250409	115200	53474600	92400	92400	92400	92400	0
489	20250409	115100	53474600	92400	92400	92400	92400	0
490	20250409	115000	53474600	92400	92400	92400	92400	0
491	20250409	114900	53474600	92400	92400	92400	92400	0
492	20250409	114800	53474600	92400	92400	92400	92400	0
493	20250409	114700	53474600	92400	92400	92400	92400	0
494	20250409	114600	53474600	92400	92400	92400	92400	0
495	20250409	114500	53474600	92400	92400	92400	92400	9
496	20250409	114400	52643000	92400	92400	92400	92400	0
497	20250409	114300	52643000	92400	92400	92400	92400	0
498	20250409	114200	52643000	92400	92400	92400	92400	0
499	20250409	114100	52643000	92400	92400	92400	92400	0
500	20250409	114000	52643000	92400	92400	92400	92400	0
501	20250409	113900	52643000	92400	92400	92400	92400	0
502	20250409	113800	52643000	92400	92400	92400	92400	0
503	20250409	113700	52643000	92400	92400	92400	92400	0
504	20250409	113600	52643000	92400	92300	92400	92300	25
505	20250409	113500	50333200	92300	92300	92300	92300	13
506	20250409	113400	49133300	92200	92200	92200	92200	7
507	20250409	113300	48487900	92300	92300	92300	92300	0
508	20250409	113200	48487900	92300	92300	92300	92300	0
509	20250409	113100	48487900	92300	92300	92300	92300	0
510	20250409	113000	48487900	92300	92300	92300	92300	0
511	20250409	112900	48487900	92300	92300	92300	92300	0
512	20250409	112800	48487900	92300	92300	92300	92300	3
513	20250409	112700	48211000	92400	92400	92400	92400	0
514	20250409	112600	48211000	92400	92400	92400	92400	0
515	20250409	112500	48211000	92400	92400	92400	92400	0
516	20250409	112400	48211000	92400	92400	92400	92400	0
517	20250409	112300	48211000	92400	92400	92400	92400	0
518	20250409	112200	48211000	92400	92400	92400	92400	11
519	20250409	112100	47194600	92400	92400	92400	92400	0
520	20250409	112000	47194600	92400	92400	92400	92400	0
521	20250409	111900	47194600	92400	92400	92400	92400	0
522	20250409	111800	47194600	92400	92400	92400	92400	0
523	20250409	111700	47194600	92400	92400	92400	92400	14
524	20250409	111600	45901000	92400	92400	92400	92400	0
525	20250409	111500	45901000	92400	92000	92400	92000	20
526	20250409	111400	44054200	92000	92000	92000	92000	0
527	20250409	111300	44054200	92000	92000	92000	92000	0
528	20250409	111200	44054200	92000	92000	92000	92000	0
529	20250409	111100	44054200	92000	92000	92000	92000	0
530	20250409	111000	44054200	92000	92000	92000	92000	0
531	20250409	110900	44054200	92000	92000	92000	92000	10
532	20250409	110800	43134200	92000	92000	92000	92000	0
533	20250409	110700	43134200	92000	92000	92000	92000	0
534	20250409	110600	43134200	92000	92000	92000	92000	10
535	20250409	110500	42214200	92000	92000	92000	92000	0
536	20250409	110400	42214200	92000	92000	92000	92000	0
537	20250409	110300	42214200	92000	92000	92000	92000	0
538	20250409	110200	42214200	92000	92000	92000	92000	0
539	20250409	110100	42214200	92000	92000	92000	92000	0
540	20250409	110000	42214200	92000	92000	92000	92000	2
541	20250409	105900	42030200	91900	91900	91900	91900	0
542	20250409	105800	42030200	91900	91900	91900	91900	0
543	20250409	105700	42030200	91900	91900	91900	91900	0
544	20250409	105600	42030200	91900	91900	91900	91900	0
545	20250409	105500	42030200	91900	91900	91900	91900	1
546	20250409	105400	41938300	91700	91700	91700	91700	0
547	20250409	105300	41938300	91700	91700	91700	91700	0
548	20250409	105200	41938300	91700	91700	91700	91700	0
549	20250409	105100	41938300	91700	91700	91700	91700	34
550	20250409	105000	38820500	91700	91700	91700	91700	1
551	20250409	104900	38728800	91700	91700	91700	91700	0
552	20250409	104800	38728800	91700	91700	91700	91700	1
553	20250409	104700	38637100	91700	91700	91700	91700	1
554	20250409	104600	38545400	91700	91700	91700	91700	1
555	20250409	104500	38453700	91700	91700	91700	91700	1
556	20250409	104400	38362000	91700	91700	91700	91700	1
557	20250409	104300	38270300	91700	91700	91700	91700	1
558	20250409	104200	38178600	91700	91700	91700	91700	0
559	20250409	104100	38178600	91700	91700	91700	91700	1
560	20250409	104000	38086900	91700	91700	91700	91700	1
561	20250409	103900	37995200	91700	91700	91700	91700	1
562	20250409	103800	37903500	91700	91700	91700	91700	1
563	20250409	103700	37811800	91700	91700	91700	91700	1
564	20250409	103600	37720100	91700	91700	91700	91700	11
565	20250409	103500	36711400	91700	91700	91700	91700	0
566	20250409	103400	36711400	91700	91700	91700	91700	1
567	20250409	103300	36619700	91700	91700	91700	91700	3
568	20250409	103200	36344600	91700	91700	91700	91700	1
569	20250409	103100	36252900	91700	91700	91700	91700	1
570	20250409	103000	36161200	91700	91700	91700	91700	1
571	20250409	102900	36069500	91700	91700	91700	91700	1
572	20250409	102800	35977800	91700	91700	91700	91700	0
573	20250409	102700	35977800	91700	91700	91700	91700	1
574	20250409	102600	35886100	91700	91700	91700	91700	1
575	20250409	102500	35794400	91700	91700	91700	91700	2
576	20250409	102400	35611000	91700	91700	91700	91700	1
577	20250409	102300	35519300	91700	91700	91700	91700	2
578	20250409	102200	35335900	91700	91700	91700	91700	1
579	20250409	102100	35244200	91600	91600	91600	91600	0
580	20250409	102000	35244200	91600	91600	91600	91600	0
581	20250409	101900	35244200	91600	91600	91600	91600	0
582	20250409	101800	35244200	91600	91600	91600	91600	0
583	20250409	101700	35244200	91600	91600	91600	91600	1
584	20250409	101600	35152600	91600	91600	91600	91600	4
585	20250409	101500	34786200	91700	91700	91700	91700	1
586	20250409	101400	34694500	91700	91700	91700	91700	0
587	20250409	101300	34694500	91700	91700	91700	91700	21
588	20250409	101200	32768800	91700	91700	91700	91700	1
589	20250409	101100	32677100	91700	91700	91700	91700	1
590	20250409	101000	32585400	91700	91700	91700	91700	1
591	20250409	100900	32493700	91700	91700	91700	91700	1
592	20250409	100800	32402000	91700	91700	91700	91700	7
593	20250409	100700	31760100	91700	91700	91700	91700	0
594	20250409	100600	31760100	91700	91700	91700	91700	1
595	20250409	100500	31668400	91600	91600	91600	91600	0
596	20250409	100400	31668400	91600	91600	91600	91600	0
597	20250409	100300	31668400	91600	91600	91600	91600	0
598	20250409	100200	31668400	91600	91600	91600	91600	1
599	20250409	100100	31576800	91700	91700	91700	91700	1
600	20250409	100000	31485100	91700	91700	91700	91700	1
601	20250409	095900	31393400	91600	91600	91600	91600	0
602	20250409	095800	31393400	91600	91600	91600	91600	2
603	20250409	095700	31210200	91700	91500	92400	91500	113
604	20250409	095600	20829400	91500	91500	91500	91500	8
605	20250409	095500	20097400	91500	91500	91500	91500	42
606	20250409	095400	16254400	91500	91500	91500	91500	1
607	20250409	095300	16162900	91500	91500	91500	91500	11
608	20250409	095200	15156400	91500	91500	91500	91500	1
609	20250409	095100	15064900	91500	91500	91500	91500	1
610	20250409	095000	14973400	91500	91500	91500	91500	1
611	20250409	094900	14881900	91500	91500	91500	91500	1
612	20250409	094800	14790400	91500	91500	91500	91500	1
613	20250409	094700	14698900	91500	91500	91500	91500	1
614	20250409	094600	14607400	91500	91500	91500	91500	0
615	20250409	094500	14607400	91500	91500	91500	91500	1
616	20250409	094400	14515900	91500	91400	91500	91400	17
617	20250409	094300	12962000	91400	91400	91400	91400	0
618	20250409	094200	12962000	91400	91400	91400	91400	0
619	20250409	094100	12962000	91400	91400	91400	91400	11
620	20250409	094000	11956600	91400	91400	91400	91400	0
621	20250409	093900	11956600	91400	91400	91400	91400	2
622	20250409	093800	11773800	91500	91500	91500	91500	2
623	20250409	093700	11590800	91500	91500	91500	91500	2
624	20250409	093600	11407800	91400	91400	91400	91400	0
625	20250409	093500	11407800	91400	91400	91400	91400	0
626	20250409	093400	11407800	91400	91400	91400	91400	9
627	20250409	093300	10585200	91300	91300	91300	91300	0
628	20250409	093200	10585200	91300	91300	91300	91300	0
629	20250409	093100	10585200	91300	91300	91300	91300	0
630	20250409	093000	10585200	91300	91300	91300	91300	0
631	20250409	092900	10585200	91300	91300	91300	91300	0
632	20250409	092800	10585200	91300	91300	91300	91300	0
633	20250409	092700	10585200	91300	91300	91300	91300	0
634	20250409	092600	10585200	91300	91300	91300	91300	0
635	20250409	092500	10585200	91300	91300	91300	91300	0
636	20250409	092400	10585200	91300	91400	91400	91300	4
637	20250409	092300	10219800	91400	91400	91400	91400	0
638	20250409	092200	10219800	91400	91400	91400	91400	6
639	20250409	092100	9671400	91500	91500	91500	91500	1
640	20250409	092000	9579900	91500	91500	91500	91500	1
641	20250409	091900	9488400	91500	91500	91500	91500	2
642	20250409	091800	9305400	91500	91500	91500	91500	0
643	20250409	091700	9305400	91500	91500	91500	91500	1
644	20250409	091600	9213900	91400	91400	91400	91400	0
645	20250409	091500	9213900	91400	91500	91500	91400	5
646	20250409	091400	8756800	91400	91400	91400	91400	4
647	20250409	091300	8391200	91200	91200	91200	91200	0
648	20250409	091200	8391200	91200	91200	91200	91200	0
649	20250409	091100	8391200	91200	91200	91200	91200	0
650	20250409	091000	8391200	91200	91500	91500	91200	50
651	20250409	090900	3829700	91400	91400	91400	91400	0
652	20250409	090800	3829700	91400	91400	91400	91400	0
653	20250409	090700	3829700	91400	91400	91400	91400	0
654	20250409	090600	3829700	91400	91400	91400	91400	1
655	20250409	090500	3738300	91600	91600	91600	91600	1
656	20250409	090400	3646700	91600	91600	91600	91600	0
657	20250409	090300	3646700	91600	91600	91600	91600	3
658	20250409	090200	3371900	91100	91100	91100	91100	0
659	20250409	090100	3371900	91100	91100	91100	91100	15
660	20250409	090000	2005400	91100	91700	91700	91100	22