KissMeData/043370/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191000	317536090	9540	9540	9540	9540	546
3	20250408	190900	317536090	9540	9540	9540	9540	0
4	20250408	190800	317536090	9540	9540	9540	9540	0
5	20250408	190700	317536090	9540	9540	9540	9540	0
6	20250408	190600	317536090	9540	9540	9540	9540	0
7	20250408	190500	317536090	9540	9540	9540	9540	0
8	20250408	190400	317536090	9540	9540	9540	9540	0
9	20250408	190300	317536090	9540	9540	9540	9540	0
10	20250408	190200	317536090	9540	9540	9540	9540	0
11	20250408	190100	317536090	9540	9540	9540	9540	0
12	20250408	190000	317536090	9540	9540	9540	9540	0
13	20250408	185900	317536090	9540	9540	9540	9540	0
14	20250408	185800	317536090	9540	9540	9540	9540	0
15	20250408	185700	317536090	9540	9540	9540	9540	0
16	20250408	185600	317536090	9540	9540	9540	9540	0
17	20250408	185500	317536090	9540	9540	9540	9540	0
18	20250408	185400	317536090	9540	9540	9540	9540	0
19	20250408	185300	317536090	9540	9540	9540	9540	0
20	20250408	185200	317536090	9540	9540	9540	9540	0
21	20250408	185100	317536090	9540	9540	9540	9540	0
22	20250408	185000	317536090	9540	9540	9540	9540	0
23	20250408	184900	317536090	9540	9540	9540	9540	0
24	20250408	184800	317536090	9540	9540	9540	9540	0
25	20250408	184700	317536090	9540	9540	9540	9540	0
26	20250408	184600	317536090	9540	9540	9540	9540	0
27	20250408	184500	317536090	9540	9540	9540	9540	0
28	20250408	184400	317536090	9540	9540	9540	9540	0
29	20250408	184300	317536090	9540	9540	9540	9540	0
30	20250408	184200	317536090	9540	9540	9540	9540	0
31	20250408	184100	317536090	9540	9540	9540	9540	0
32	20250408	184000	317536090	9540	9540	9540	9540	546
33	20250408	183900	317536090	9540	9540	9540	9540	0
34	20250408	183800	317536090	9540	9540	9540	9540	0
35	20250408	183700	317536090	9540	9540	9540	9540	0
36	20250408	183600	317536090	9540	9540	9540	9540	0
37	20250408	183500	317536090	9540	9540	9540	9540	0
38	20250408	183400	317536090	9540	9540	9540	9540	0
39	20250408	183300	317536090	9540	9540	9540	9540	0
40	20250408	183200	317536090	9540	9540	9540	9540	0
41	20250408	183100	317536090	9540	9540	9540	9540	0
42	20250408	183000	317536090	9540	9540	9540	9540	0
43	20250408	182900	317536090	9540	9540	9540	9540	0
44	20250408	182800	317536090	9540	9540	9540	9540	0
45	20250408	182700	317536090	9540	9540	9540	9540	0
46	20250408	182600	317536090	9540	9540	9540	9540	0
47	20250408	182500	317536090	9540	9540	9540	9540	0
48	20250408	182400	317536090	9540	9540	9540	9540	0
49	20250408	182300	317536090	9540	9540	9540	9540	0
50	20250408	182200	317536090	9540	9540	9540	9540	0
51	20250408	182100	317536090	9540	9540	9540	9540	0
52	20250408	182000	317536090	9540	9540	9540	9540	0
53	20250408	181900	317536090	9540	9540	9540	9540	0
54	20250408	181800	317536090	9540	9540	9540	9540	0
55	20250408	181700	317536090	9540	9540	9540	9540	0
56	20250408	181600	317536090	9540	9540	9540	9540	0
57	20250408	181500	317536090	9540	9540	9540	9540	0
58	20250408	181400	317536090	9540	9540	9540	9540	0
59	20250408	181300	317536090	9540	9540	9540	9540	0
60	20250408	181200	317536090	9540	9540	9540	9540	0
61	20250408	181100	317536090	9540	9540	9540	9540	0
62	20250408	181000	317536090	9540	9540	9540	9540	546
63	20250408	180900	317536090	9540	9540	9540	9540	0
64	20250408	180800	317536090	9540	9540	9540	9540	0
65	20250408	180700	317536090	9540	9540	9540	9540	0
66	20250408	180600	317536090	9540	9540	9540	9540	0
67	20250408	180500	317536090	9540	9540	9540	9540	0
68	20250408	180400	317536090	9540	9540	9540	9540	0
69	20250408	180300	317536090	9540	9540	9540	9540	0
70	20250408	180200	317536090	9540	9540	9540	9540	0
71	20250408	180100	317536090	9540	9540	9540	9540	0
72	20250408	180000	317536090	9540	9540	9540	9540	0
73	20250408	175900	317536090	9540	9540	9540	9540	0
74	20250408	175800	317536090	9540	9540	9540	9540	0
75	20250408	175700	317536090	9540	9540	9540	9540	0
76	20250408	175600	317536090	9540	9540	9540	9540	0
77	20250408	175500	317536090	9540	9540	9540	9540	0
78	20250408	175400	317536090	9540	9540	9540	9540	0
79	20250408	175300	317536090	9540	9540	9540	9540	0
80	20250408	175200	317536090	9540	9540	9540	9540	0
81	20250408	175100	317536090	9540	9540	9540	9540	0
82	20250408	175000	317536090	9540	9540	9540	9540	0
83	20250408	174900	317536090	9540	9540	9540	9540	0
84	20250408	174800	317536090	9540	9540	9540	9540	0
85	20250408	174700	317536090	9540	9540	9540	9540	0
86	20250408	174600	317536090	9540	9540	9540	9540	0
87	20250408	174500	317536090	9540	9540	9540	9540	0
88	20250408	174400	317536090	9540	9540	9540	9540	0
89	20250408	174300	317536090	9540	9540	9540	9540	0
90	20250408	174200	317536090	9540	9540	9540	9540	0
91	20250408	174100	317536090	9540	9540	9540	9540	0
92	20250408	174000	317536090	9540	9540	9540	9540	546
93	20250408	173900	317536090	9540	9540	9540	9540	0
94	20250408	173800	317536090	9540	9540	9540	9540	0
95	20250408	173700	317536090	9540	9540	9540	9540	0
96	20250408	173600	317536090	9540	9540	9540	9540	0
97	20250408	173500	317536090	9540	9540	9540	9540	0
98	20250408	173400	317536090	9540	9540	9540	9540	0
99	20250408	173300	317536090	9540	9540	9540	9540	0
100	20250408	173200	317536090	9540	9540	9540	9540	0
101	20250408	173100	317536090	9540	9540	9540	9540	0
102	20250408	173000	317536090	9540	9540	9540	9540	0
103	20250408	172900	317536090	9540	9540	9540	9540	0
104	20250408	172800	317536090	9540	9540	9540	9540	0
105	20250408	172700	317536090	9540	9540	9540	9540	0
106	20250408	172600	317536090	9540	9540	9540	9540	0
107	20250408	172500	317536090	9540	9540	9540	9540	0
108	20250408	172400	317536090	9540	9540	9540	9540	0
109	20250408	172300	317536090	9540	9540	9540	9540	0
110	20250408	172200	317536090	9540	9540	9540	9540	0
111	20250408	172100	317536090	9540	9540	9540	9540	0
112	20250408	172000	317536090	9540	9540	9540	9540	0
113	20250408	171900	317536090	9540	9540	9540	9540	0
114	20250408	171800	317536090	9540	9540	9540	9540	0
115	20250408	171700	317536090	9540	9540	9540	9540	0
116	20250408	171600	317536090	9540	9540	9540	9540	0
117	20250408	171500	317536090	9540	9540	9540	9540	0
118	20250408	171400	317536090	9540	9540	9540	9540	0
119	20250408	171300	317536090	9540	9540	9540	9540	0
120	20250408	171200	317536090	9540	9540	9540	9540	0
121	20250408	171100	317536090	9540	9540	9540	9540	0
122	20250408	171000	317536090	9540	9540	9540	9540	546
123	20250408	170900	317536090	9540	9540	9540	9540	0
124	20250408	170800	317536090	9540	9540	9540	9540	0
125	20250408	170700	317536090	9540	9540	9540	9540	0
126	20250408	170600	317536090	9540	9540	9540	9540	0
127	20250408	170500	317536090	9540	9540	9540	9540	0
128	20250408	170400	317536090	9540	9540	9540	9540	0
129	20250408	170300	317536090	9540	9540	9540	9540	0
130	20250408	170200	317536090	9540	9540	9540	9540	0
131	20250408	170100	317536090	9540	9540	9540	9540	0
132	20250408	170000	317536090	9540	9540	9540	9540	0
133	20250408	165900	317536090	9540	9540	9540	9540	0
134	20250408	165800	317536090	9540	9540	9540	9540	0
135	20250408	165700	317536090	9540	9540	9540	9540	0
136	20250408	165600	317536090	9540	9540	9540	9540	0
137	20250408	165500	317536090	9540	9540	9540	9540	0
138	20250408	165400	317536090	9540	9540	9540	9540	0
139	20250408	165300	317536090	9540	9540	9540	9540	0
140	20250408	165200	317536090	9540	9540	9540	9540	0
141	20250408	165100	317536090	9540	9540	9540	9540	0
142	20250408	165000	317536090	9540	9540	9540	9540	0
143	20250408	164900	317536090	9540	9540	9540	9540	0
144	20250408	164800	317536090	9540	9540	9540	9540	0
145	20250408	164700	317536090	9540	9540	9540	9540	0
146	20250408	164600	317536090	9540	9540	9540	9540	0
147	20250408	164500	317536090	9540	9540	9540	9540	0
148	20250408	164400	317536090	9540	9540	9540	9540	0
149	20250408	164300	317536090	9540	9540	9540	9540	0
150	20250408	164200	317536090	9540	9540	9540	9540	0
151	20250408	164100	317536090	9540	9540	9540	9540	0
152	20250408	164000	317536090	9540	9540	9540	9540	546
153	20250408	163900	317536090	9540	9540	9540	9540	0
154	20250408	163800	317536090	9540	9540	9540	9540	0
155	20250408	163700	317536090	9540	9540	9540	9540	0
156	20250408	163600	317536090	9540	9540	9540	9540	0
157	20250408	163500	317536090	9540	9540	9540	9540	0
158	20250408	163400	317536090	9540	9540	9540	9540	0
159	20250408	163300	317536090	9540	9540	9540	9540	0
160	20250408	163200	317536090	9540	9540	9540	9540	0
161	20250408	163100	317536090	9540	9540	9540	9540	0
162	20250408	163000	317536090	9540	9540	9540	9540	0
163	20250408	162900	317536090	9540	9540	9540	9540	0
164	20250408	162800	317536090	9540	9540	9540	9540	0
165	20250408	162700	317536090	9540	9540	9540	9540	0
166	20250408	162600	317536090	9540	9540	9540	9540	0
167	20250408	162500	317536090	9540	9540	9540	9540	0
168	20250408	162400	317536090	9540	9540	9540	9540	0
169	20250408	162300	317536090	9540	9540	9540	9540	0
170	20250408	162200	317536090	9540	9540	9540	9540	0
171	20250408	162100	317536090	9540	9540	9540	9540	0
172	20250408	162000	317536090	9540	9540	9540	9540	0
173	20250408	161900	317536090	9540	9540	9540	9540	0
174	20250408	161800	317536090	9540	9540	9540	9540	0
175	20250408	161700	317536090	9540	9540	9540	9540	0
176	20250408	161600	317536090	9540	9540	9540	9540	0
177	20250408	161500	317536090	9540	9540	9540	9540	0
178	20250408	161400	317536090	9540	9540	9540	9540	0
179	20250408	161300	317536090	9540	9540	9540	9540	0
180	20250408	161200	317536090	9540	9540	9540	9540	0
181	20250408	161100	317536090	9540	9540	9540	9540	0
182	20250408	161000	317536090	9540	9540	9540	9540	546
183	20250408	160900	317536090	9540	9540	9540	9540	0
184	20250408	160800	317536090	9540	9540	9540	9540	0
185	20250408	160700	317536090	9540	9540	9540	9540	0
186	20250408	160600	317536090	9540	9540	9540	9540	0
187	20250408	160500	317536090	9540	9540	9540	9540	0
188	20250408	160400	317536090	9540	9540	9540	9540	0
189	20250408	160300	317536090	9540	9540	9540	9540	0
190	20250408	160200	317536090	9540	9540	9540	9540	0
191	20250408	160100	317536090	9540	9540	9540	9540	0
192	20250408	160000	317536090	9540	9540	9540	9540	0
193	20250408	155900	317536090	9540	9540	9540	9540	0
194	20250408	155800	317536090	9540	9540	9540	9540	0
195	20250408	155700	317536090	9540	9540	9540	9540	0
196	20250408	155600	317536090	9540	9540	9540	9540	0
197	20250408	155500	317536090	9540	9540	9540	9540	0
198	20250408	155400	317536090	9540	9540	9540	9540	0
199	20250408	155300	317536090	9540	9540	9540	9540	0
200	20250408	155200	317536090	9540	9540	9540	9540	0
201	20250408	155100	317536090	9540	9540	9540	9540	0
202	20250408	155000	317536090	9540	9540	9540	9540	0
203	20250408	154900	317536090	9540	9540	9540	9540	0
204	20250408	154800	317536090	9540	9540	9540	9540	0
205	20250408	154700	317536090	9540	9540	9540	9540	0
206	20250408	154600	317536090	9540	9540	9540	9540	0
207	20250408	154500	317536090	9540	9540	9540	9540	0
208	20250408	154400	317536090	9540	9540	9540	9540	0
209	20250408	154300	317536090	9540	9540	9540	9540	0
210	20250408	154200	317536090	9540	9540	9540	9540	0
211	20250408	154100	317536090	9540	9540	9540	9540	0
212	20250408	154000	317536090	9540	9540	9540	9540	546
213	20250408	153900	317536090	9540	9540	9540	9540	0
214	20250408	153800	317536090	9540	9540	9540	9540	0
215	20250408	153700	317536090	9540	9540	9540	9540	0
216	20250408	153600	317536090	9540	9540	9540	9540	0
217	20250408	153500	317536090	9540	9540	9540	9540	0
218	20250408	153400	317536090	9540	9540	9540	9540	0
219	20250408	153300	317536090	9540	9540	9540	9540	0
220	20250408	153200	317536090	9540	9540	9540	9540	0
221	20250408	153100	317536090	9540	9540	9540	9540	0
222	20250408	153000	317536090	9540	9540	9540	9540	546
223	20250408	152900	312327250	9480	9480	9480	9480	0
224	20250408	152800	312327250	9480	9480	9480	9480	0
225	20250408	152700	312327250	9480	9480	9480	9480	0
226	20250408	152600	312327250	9480	9480	9480	9480	0
227	20250408	152500	312327250	9480	9480	9480	9480	0
228	20250408	152400	312327250	9480	9480	9480	9480	0
229	20250408	152300	312327250	9480	9480	9480	9480	0
230	20250408	152200	312327250	9480	9480	9480	9480	0
231	20250408	152100	312327250	9480	9480	9480	9480	0
232	20250408	152000	312327250	9480	9480	9480	9480	0
233	20250408	151900	312327250	9480	9440	9480	9440	9
234	20250408	151800	312242210	9480	9440	9480	9440	55
235	20250408	151700	311722850	9440	9450	9480	9430	101
236	20250408	151600	310769210	9450	9450	9450	9450	78
237	20250408	151500	310032110	9480	9480	9480	9480	0
238	20250408	151400	310032110	9480	9460	9480	9460	445
239	20250408	151300	305816390	9460	9460	9460	9460	89
240	20250408	151200	304974450	9470	9490	9490	9470	21
241	20250408	151100	304775380	9490	9490	9490	9490	1
242	20250408	151000	304765890	9450	9450	9450	9450	89
243	20250408	150900	303924840	9450	9450	9450	9450	1
244	20250408	150800	303915390	9490	9490	9490	9490	10
245	20250408	150700	303820490	9450	9450	9450	9450	10
246	20250408	150600	303725990	9450	9450	9450	9450	89
247	20250408	150500	302884940	9490	9490	9490	9490	0
248	20250408	150400	302884940	9490	9470	9490	9460	634
249	20250408	150300	296884990	9510	9470	9510	9470	90
250	20250408	150200	296032650	9470	9470	9470	9470	1
251	20250408	150100	296023180	9510	9510	9510	9510	0
252	20250408	150000	296023180	9510	9510	9510	9510	7
253	20250408	145900	295956610	9470	9510	9510	9470	121
254	20250408	145800	294809250	9510	9510	9510	9510	20
255	20250408	145700	294619050	9510	9510	9510	9510	1
256	20250408	145600	294609540	9510	9490	9510	9470	299
257	20250408	145500	291769130	9500	9480	9500	9460	330
258	20250408	145400	288639650	9450	9450	9450	9450	0
259	20250408	145300	288639650	9450	9450	9450	9450	89
260	20250408	145200	287798600	9490	9490	9490	9490	0
261	20250408	145100	287798600	9490	9490	9490	9490	0
262	20250408	145000	287798600	9490	9490	9490	9490	1
263	20250408	144900	287789110	9450	9470	9470	9450	89
264	20250408	144800	286947750	9490	9470	9490	9470	2
265	20250408	144700	286928790	9480	9470	9480	9470	229
266	20250408	144600	284760110	9470	9430	9470	9430	93
267	20250408	144500	283882990	9470	9470	9470	9470	1
268	20250408	144400	283873520	9470	9450	9470	9450	336
269	20250408	144300	280697550	9410	9410	9410	9410	0
270	20250408	144200	280697550	9410	9430	9430	9410	480
271	20250408	144100	276178490	9460	9460	9460	9460	1
272	20250408	144000	276169030	9420	9420	9420	9420	1
273	20250408	143900	276159610	9450	9440	9450	9420	149
274	20250408	143800	274753900	9430	9430	9430	9430	17
275	20250408	143700	274593590	9460	9460	9460	9460	0
276	20250408	143600	274593590	9460	9460	9460	9460	1
277	20250408	143500	274584130	9430	9450	9450	9430	150
278	20250408	143400	273168410	9450	9450	9450	9450	1
279	20250408	143300	273158960	9420	9420	9420	9420	1
280	20250408	143200	273149540	9420	9460	9460	9420	92
281	20250408	143100	272282780	9410	9410	9410	9410	0
282	20250408	143000	272282780	9410	9450	9450	9410	403
283	20250408	142900	268483210	9450	9450	9450	9450	99
284	20250408	142800	267547660	9490	9450	9490	9450	13
285	20250408	142700	267424710	9450	9480	9480	9450	100
286	20250408	142600	266477010	9480	9450	9480	9450	13
287	20250408	142500	266354100	9450	9480	9480	9450	100
288	20250408	142400	265409070	9440	9420	9480	9420	250
289	20250408	142300	263051200	9440	9420	9440	9420	11
290	20250408	142200	262947560	9440	9430	9440	9410	138
291	20250408	142100	261646930	9420	9430	9430	9420	72
292	20250408	142000	260968070	9410	9410	9410	9410	20
293	20250408	141900	260779870	9410	9410	9410	9410	11
294	20250408	141800	260676360	9410	9410	9450	9410	401
295	20250408	141700	256898050	9410	9410	9410	9400	710
296	20250408	141600	250222810	9410	9410	9410	9410	10
297	20250408	141500	250128710	9410	9410	9470	9410	110
298	20250408	141400	249093550	9400	9450	9460	9400	1634
299	20250408	141300	233686520	9450	9440	9450	9410	710
300	20250408	141200	227000380	9420	9430	9430	9420	100
301	20250408	141100	226057490	9430	9430	9430	9430	20
302	20250408	141000	225868890	9430	9430	9430	9430	10
303	20250408	140900	225774590	9430	9420	9430	9420	35
304	20250408	140800	225444790	9430	9430	9430	9430	99
305	20250408	140700	224511220	9430	9470	9470	9430	518
306	20250408	140600	219616800	9470	9470	9470	9470	20
307	20250408	140500	219427400	9470	9480	9480	9470	95
308	20250408	140400	218526940	9480	9500	9500	9480	1280
309	20250408	140300	206386600	9500	9500	9500	9500	15
310	20250408	140200	206244100	9500	9500	9500	9500	20
311	20250408	140100	206054100	9500	9500	9510	9500	136
312	20250408	140000	204761900	9530	9500	9530	9500	11
313	20250408	135900	204657370	9500	9500	9500	9500	10
314	20250408	135800	204562370	9500	9500	9500	9500	100
315	20250408	135700	203612370	9500	9500	9520	9500	44
316	20250408	135600	203193900	9510	9530	9530	9500	1025
317	20250408	135500	193445290	9520	9520	9520	9520	10
318	20250408	135400	193350090	9530	9530	9530	9530	99
319	20250408	135300	192406620	9520	9510	9540	9510	97
320	20250408	135200	191482360	9510	9510	9510	9500	130
321	20250408	135100	190246160	9500	9500	9510	9500	217
322	20250408	135000	188184590	9500	9500	9500	9500	10
323	20250408	134900	188089590	9500	9510	9510	9500	20
324	20250408	134800	187899490	9500	9500	9510	9500	113
325	20250408	134700	186825950	9510	9500	9510	9500	29
326	20250408	134600	186550430	9500	9500	9500	9500	10
327	20250408	134500	186455430	9500	9500	9500	9500	10
328	20250408	134400	186360430	9500	9500	9500	9500	109
329	20250408	134300	185324930	9500	9500	9500	9500	11
330	20250408	134200	185220430	9510	9510	9510	9510	20
331	20250408	134100	185030230	9510	9500	9510	9500	119
332	20250408	134000	183899530	9500	9500	9500	9500	10
333	20250408	133900	183804530	9510	9510	9510	9510	238
334	20250408	133800	181541150	9510	9510	9510	9510	10
335	20250408	133700	181446050	9510	9520	9520	9510	160
336	20250408	133600	179923740	9520	9510	9520	9510	21
337	20250408	133500	179724020	9510	9510	9510	9510	20
338	20250408	133400	179533820	9510	9510	9510	9510	106
339	20250408	133300	178525760	9510	9510	9510	9510	10
340	20250408	133200	178430660	9510	9510	9510	9510	10
341	20250408	133100	178335560	9510	9530	9530	9510	235
342	20250408	133000	176099150	9520	9520	9520	9520	10
343	20250408	132900	176003950	9520	9520	9520	9520	10
344	20250408	132800	175908750	9520	9530	9530	9520	79
345	20250408	132700	175156660	9520	9530	9530	9520	80
346	20250408	132600	174394360	9530	9530	9530	9530	20
347	20250408	132500	174203760	9530	9530	9530	9530	10
348	20250408	132400	174108460	9530	9540	9540	9530	49
349	20250408	132300	173641100	9540	9540	9540	9540	11
350	20250408	132200	173536160	9540	9540	9540	9540	21
351	20250408	132100	173335820	9540	9540	9540	9540	10
352	20250408	132000	173240420	9550	9550	9550	9550	162
353	20250408	131900	171693320	9550	9550	9550	9550	10
354	20250408	131800	171597820	9550	9550	9550	9550	10
355	20250408	131700	171502320	9550	9560	9560	9550	284
356	20250408	131600	168787380	9560	9560	9560	9560	10
357	20250408	131500	168691780	9560	9560	9560	9560	10
358	20250408	131400	168596180	9560	9560	9560	9560	10
359	20250408	131300	168500580	9560	9570	9570	9560	152
360	20250408	131200	167046930	9570	9570	9570	9570	55
361	20250408	131100	166520580	9580	9610	9610	9580	2239
362	20250408	131000	145023390	9610	9610	9610	9610	99
363	20250408	130900	144072000	9610	9610	9610	9610	10
364	20250408	130800	143975900	9610	9610	9610	9610	20
365	20250408	130700	143783700	9610	9610	9610	9610	89
366	20250408	130600	142928410	9620	9620	9620	9620	0
367	20250408	130500	142928410	9620	9620	9620	9620	0
368	20250408	130400	142928410	9620	9620	9620	9620	0
369	20250408	130300	142928410	9620	9620	9620	9620	89
370	20250408	130200	142072230	9620	9620	9620	9620	0
371	20250408	130100	142072230	9620	9620	9620	9620	0
372	20250408	130000	142072230	9620	9630	9640	9620	232
373	20250408	125900	139838860	9620	9620	9620	9620	40
374	20250408	125800	139454060	9620	9620	9620	9620	0
375	20250408	125700	139454060	9620	9620	9620	9620	0
376	20250408	125600	139454060	9620	9620	9620	9620	89
377	20250408	125500	138597880	9630	9630	9630	9630	0
378	20250408	125400	138597880	9630	9630	9630	9630	0
379	20250408	125300	138597880	9630	9630	9630	9630	49
380	20250408	125200	138126010	9640	9640	9640	9640	0
381	20250408	125100	138126010	9640	9640	9640	9640	0
382	20250408	125000	138126010	9640	9630	9640	9630	149
383	20250408	124900	136690540	9640	9640	9640	9640	1
384	20250408	124800	136680900	9640	9640	9640	9640	0
385	20250408	124700	136680900	9640	9640	9640	9640	0
386	20250408	124600	136680900	9640	9640	9640	9640	51
387	20250408	124500	136189260	9640	9630	9640	9630	324
388	20250408	124400	133068900	9630	9630	9630	9630	267
389	20250408	124300	130497690	9630	9640	9640	9630	172
390	20250408	124200	128840100	9650	9650	9650	9650	0
391	20250408	124100	128840100	9650	9650	9650	9650	0
392	20250408	124000	128840100	9650	9650	9650	9650	75
393	20250408	123900	128116350	9640	9650	9650	9640	221
394	20250408	123800	125984590	9650	9650	9650	9650	0
395	20250408	123700	125984590	9650	9660	9660	9650	5
396	20250408	123600	125936330	9660	9660	9660	9660	6
397	20250408	123500	125878370	9660	9660	9660	9660	0
398	20250408	123400	125878370	9660	9660	9660	9660	0
399	20250408	123300	125878370	9660	9660	9660	9660	0
400	20250408	123200	125878370	9660	9660	9660	9660	89
401	20250408	123100	125018630	9670	9670	9670	9670	200
402	20250408	123000	123084630	9670	9660	9670	9660	73
403	20250408	122900	122379080	9650	9650	9650	9650	89
404	20250408	122800	121520230	9660	9660	9660	9660	0
405	20250408	122700	121520230	9660	9660	9660	9660	0
406	20250408	122600	121520230	9660	9660	9660	9660	89
407	20250408	122500	120660490	9660	9670	9670	9660	272
408	20250408	122400	118030330	9670	9670	9670	9670	0
409	20250408	122300	118030330	9670	9670	9670	9670	0
410	20250408	122200	118030330	9670	9670	9670	9670	32
411	20250408	122100	117720890	9680	9680	9680	9680	0
412	20250408	122000	117720890	9680	9680	9680	9680	61
413	20250408	121900	117130410	9670	9680	9680	9670	151
414	20250408	121800	115670040	9680	9680	9680	9680	0
415	20250408	121700	115670040	9680	9680	9680	9680	0
416	20250408	121600	115670040	9680	9680	9680	9680	0
417	20250408	121500	115670040	9680	9710	9710	9680	825
418	20250408	121400	107673710	9710	9710	9710	9710	0
419	20250408	121300	107673710	9710	9710	9710	9710	0
420	20250408	121200	107673710	9710	9710	9710	9710	89
421	20250408	121100	106809520	9710	9710	9710	9710	8
422	20250408	121000	106731840	9750	9720	9750	9720	61
423	20250408	120900	106137980	9700	9700	9700	9700	89
424	20250408	120800	105274680	9700	9700	9700	9700	0
425	20250408	120700	105274680	9700	9700	9700	9700	0
426	20250408	120600	105274680	9700	9700	9700	9700	0
427	20250408	120500	105274680	9700	9700	9700	9700	89
428	20250408	120400	104411380	9720	9720	9720	9720	0
429	20250408	120300	104411380	9720	9720	9720	9720	0
430	20250408	120200	104411380	9720	9690	9720	9690	90
431	20250408	120100	103539250	9720	9720	9720	9720	0
432	20250408	120000	103539250	9720	9700	9720	9700	61
433	20250408	115900	102947450	9690	9690	9690	9690	8
434	20250408	115800	102869930	9690	9690	9690	9690	89
435	20250408	115700	102007520	9690	9690	9690	9690	200
436	20250408	115600	100069520	9690	9690	9690	9690	0
437	20250408	115500	100069520	9690	9690	9690	9690	449
438	20250408	115400	95718710	9710	9700	9710	9700	113
439	20250408	115300	94622460	9690	9690	9690	9690	0
440	20250408	115200	94622460	9690	9690	9690	9690	0
441	20250408	115100	94622460	9690	9690	9690	9690	89
442	20250408	115000	93760050	9710	9700	9710	9700	61
443	20250408	114900	93168120	9700	9700	9700	9700	0
444	20250408	114800	93168120	9700	9700	9700	9700	51
445	20250408	114700	92673420	9700	9700	9700	9700	30
446	20250408	114600	92382420	9700	9700	9700	9700	0
447	20250408	114500	92382420	9700	9700	9700	9700	89
448	20250408	114400	91519120	9700	9700	9700	9700	0
449	20250408	114300	91519120	9700	9700	9700	9700	0
450	20250408	114200	91519120	9700	9700	9700	9700	0
451	20250408	114100	91519120	9700	9700	9700	9700	107
452	20250408	114000	90481220	9730	9710	9730	9710	109
453	20250408	113900	89422390	9690	9690	9690	9690	0
454	20250408	113800	89422390	9690	9690	9690	9690	89
455	20250408	113700	88559980	9710	9710	9710	9710	16
456	20250408	113600	88404620	9710	9710	9710	9710	100
457	20250408	113500	87433620	9700	9700	9700	9700	0
458	20250408	113400	87433620	9700	9700	9700	9700	147
459	20250408	113300	86007720	9700	9700	9700	9700	0
460	20250408	113200	86007720	9700	9700	9700	9700	200
461	20250408	113100	84067720	9700	9700	9700	9700	89
462	20250408	113000	83204420	9740	9710	9740	9710	161
463	20250408	112900	81637030	9690	9690	9690	9690	0
464	20250408	112800	81637030	9690	9690	9690	9690	89
465	20250408	112700	80774620	9700	9700	9700	9700	0
466	20250408	112600	80774620	9700	9700	9700	9700	0
467	20250408	112500	80774620	9700	9700	9700	9700	0
468	20250408	112400	80774620	9700	9700	9700	9700	89
469	20250408	112300	79911320	9720	9710	9720	9710	10
470	20250408	112200	79814150	9680	9680	9680	9680	1
471	20250408	112100	79804470	9680	9680	9680	9680	89
472	20250408	112000	78942950	9720	9710	9720	9710	71
473	20250408	111900	78253240	9710	9710	9710	9710	0
474	20250408	111800	78253240	9710	9700	9710	9700	33
475	20250408	111700	77932900	9670	9710	9710	9670	99
476	20250408	111600	76975170	9670	9670	9670	9670	0
477	20250408	111500	76975170	9670	9670	9670	9670	0
478	20250408	111400	76975170	9670	9670	9670	9670	104
479	20250408	111300	75969490	9710	9710	9710	9710	0
480	20250408	111200	75969490	9710	9710	9710	9710	11
481	20250408	111100	75862680	9680	9680	9680	9680	0
482	20250408	111000	75862680	9680	9710	9710	9680	150
483	20250408	110900	74408850	9680	9680	9680	9680	0
484	20250408	110800	74408850	9680	9680	9680	9680	0
485	20250408	110700	74408850	9680	9700	9700	9680	120
486	20250408	110600	73246630	9700	9700	9700	9700	20
487	20250408	110500	73052630	9700	9700	9700	9700	2
488	20250408	110400	73033230	9700	9670	9700	9670	90
489	20250408	110300	72162900	9700	9700	9700	9700	21
490	20250408	110200	71959200	9700	9690	9700	9690	61
491	20250408	110100	71367810	9690	9690	9690	9690	10
492	20250408	110000	71270910	9670	9670	9670	9670	89
493	20250408	105900	70410280	9690	9690	9690	9690	0
494	20250408	105800	70410280	9690	9690	9690	9690	1
495	20250408	105700	70400590	9690	9670	9690	9670	90
496	20250408	105600	69530270	9690	9680	9690	9680	169
497	20250408	105500	67892950	9660	9660	9660	9660	0
498	20250408	105400	67892950	9660	9660	9660	9660	0
499	20250408	105300	67892950	9660	9660	9680	9660	110
500	20250408	105200	66830060	9660	9660	9660	9660	0
501	20250408	105100	66830060	9660	9660	9660	9660	3
502	20250408	105000	66801080	9630	9630	9630	9630	90
503	20250408	104900	65934380	9620	9650	9650	9610	670
504	20250408	104800	59490860	9690	9690	9690	9690	0
505	20250408	104700	59490860	9690	9630	9690	9630	300
506	20250408	104600	56599270	9610	9630	9630	9610	94
507	20250408	104500	55695830	9630	9630	9630	9630	21
508	20250408	104400	55493600	9630	9630	9630	9630	0
509	20250408	104300	55493600	9630	9650	9650	9620	344
510	20250408	104200	52178900	9650	9650	9650	9650	0
511	20250408	104100	52178900	9650	9680	9680	9650	35
512	20250408	104000	51841120	9650	9650	9650	9650	89
513	20250408	103900	50982270	9640	9640	9640	9640	0
514	20250408	103800	50982270	9640	9640	9640	9640	0
515	20250408	103700	50982270	9640	9640	9640	9640	0
516	20250408	103600	50982270	9640	9630	9640	9630	108
517	20250408	103500	49942040	9670	9670	9670	9670	0
518	20250408	103400	49942040	9670	9620	9670	9620	148
519	20250408	103300	48515950	9640	9640	9640	9640	1
520	20250408	103200	48506310	9640	9640	9640	9640	0
521	20250408	103100	48506310	9640	9640	9640	9640	0
522	20250408	103000	48506310	9640	9620	9640	9620	66
523	20250408	102900	47870410	9610	9630	9630	9610	121
524	20250408	102800	46706750	9610	9610	9610	9610	0
525	20250408	102700	46706750	9610	9610	9610	9610	0
526	20250408	102600	46706750	9610	9610	9610	9610	89
527	20250408	102500	45851460	9620	9620	9620	9620	1
528	20250408	102400	45841840	9610	9610	9610	9610	0
529	20250408	102300	45841840	9610	9630	9630	9610	101
530	20250408	102200	44871010	9610	9610	9610	9610	0
531	20250408	102100	44871010	9610	9610	9610	9610	48
532	20250408	102000	44409730	9600	9600	9600	9600	0
533	20250408	101900	44409730	9600	9610	9610	9600	78
534	20250408	101800	43660520	9610	9610	9610	9610	0
535	20250408	101700	43660520	9610	9610	9610	9610	0
536	20250408	101600	43660520	9610	9610	9610	9610	89
537	20250408	101500	42805230	9610	9610	9610	9610	0
538	20250408	101400	42805230	9610	9610	9610	9610	25
539	20250408	101300	42564980	9620	9620	9620	9620	0
540	20250408	101200	42564980	9620	9620	9620	9620	64
541	20250408	101100	41949300	9620	9620	9620	9620	114
542	20250408	101000	40852620	9630	9630	9630	9630	11
543	20250408	100900	40746690	9630	9640	9640	9630	80
544	20250408	100800	39976100	9650	9650	9650	9650	0
545	20250408	100700	39976100	9650	9650	9650	9650	1
546	20250408	100600	39966450	9640	9640	9640	9640	34
547	20250408	100500	39638690	9640	9650	9650	9640	97
548	20250408	100400	38703170	9680	9670	9680	9670	13
549	20250408	100300	38577450	9660	9660	9660	9660	0
550	20250408	100200	38577450	9660	9660	9660	9660	90
551	20250408	100100	37708050	9660	9660	9660	9660	0
552	20250408	100000	37708050	9660	9660	9660	9660	38
553	20250408	095900	37340970	9670	9670	9670	9670	96
554	20250408	095800	36412650	9670	9670	9670	9670	0
555	20250408	095700	36412650	9670	9670	9670	9670	166
556	20250408	095600	34807430	9670	9700	9700	9670	25
557	20250408	095500	34565410	9710	9680	9720	9670	469
558	20250408	095400	30026290	9680	9730	9730	9680	769
559	20250408	095300	22563800	9730	9730	9730	9730	0
560	20250408	095200	22563800	9730	9730	9730	9730	89
561	20250408	095100	21697830	9750	9750	9750	9750	2
562	20250408	095000	21678330	9740	9730	9740	9730	7
563	20250408	094900	21610160	9730	9730	9730	9730	38
564	20250408	094800	21240420	9760	9780	9780	9750	410
565	20250408	094700	17241640	9740	9740	9740	9740	0
566	20250408	094600	17241640	9740	9740	9740	9740	100
567	20250408	094500	16267640	9750	9750	9750	9750	89
568	20250408	094400	15399890	9800	9790	9800	9790	9
569	20250408	094300	15311740	9790	9790	9790	9790	5
570	20250408	094200	15262790	9750	9780	9780	9750	114
571	20250408	094100	14151170	9770	9780	9780	9770	11
572	20250408	094000	14043600	9760	9760	9760	9760	3
573	20250408	093900	14014320	9750	9760	9760	9750	38
574	20250408	093800	13643680	9780	9790	9790	9780	103
575	20250408	093700	12635660	9890	9890	9890	9890	0
576	20250408	093600	12635660	9890	9890	9890	9890	0
577	20250408	093500	12635660	9890	9890	9890	9890	0
578	20250408	093400	12635660	9890	9890	9890	9890	0
579	20250408	093300	12635660	9890	9890	9890	9890	0
580	20250408	093200	12635660	9890	9890	9890	9890	0
581	20250408	093100	12635660	9890	9890	9890	9890	0
582	20250408	093000	12635660	9890	9870	9890	9870	9
583	20250408	092900	12546750	9780	9810	9810	9780	38
584	20250408	092800	12174130	9880	9880	9880	9880	0
585	20250408	092700	12174130	9880	9880	9880	9880	1
586	20250408	092600	12164250	9880	9880	9880	9880	0
587	20250408	092500	12164250	9880	9880	9880	9880	1
588	20250408	092400	12154370	9840	9840	9840	9840	0
589	20250408	092300	12154370	9840	9840	9840	9840	209
590	20250408	092200	10097810	9830	9830	9830	9830	0
591	20250408	092100	10097810	9830	9830	9830	9830	0
592	20250408	092000	10097810	9830	9830	9830	9830	0
593	20250408	091900	10097810	9830	9830	9830	9830	0
594	20250408	091800	10097810	9830	9830	9830	9830	40
595	20250408	091700	9704610	9860	9860	9860	9860	11
596	20250408	091600	9596150	9890	9890	9890	9890	0
597	20250408	091500	9596150	9890	9890	9890	9890	0
598	20250408	091400	9596150	9890	9890	9890	9890	0
599	20250408	091300	9596150	9890	9890	9890	9890	0
600	20250408	091200	9596150	9890	9890	9890	9890	0
601	20250408	091100	9596150	9890	9980	9980	9890	15
602	20250408	091000	9447470	9920	9920	9920	9920	0
603	20250408	090900	9447470	9920	10050	10050	9920	101
604	20250408	090800	8432550	10060	9880	10060	9880	201
605	20250408	090700	6422210	9890	9890	9890	9890	0
606	20250408	090600	6422210	9890	9890	9890	9890	0
607	20250408	090500	6422210	9890	9880	9890	9880	310
608	20250408	090400	3356640	9890	9900	9910	9890	51
609	20250408	090300	2851600	9730	9820	9950	9730	134
610	20250408	090200	1532470	9820	9820	9820	9820	100
611	20250408	090100	550470	9820	9820	9820	9820	1
612	20250408	090000	540650	9830	9830	9830	9830	55