KissMeData/007700/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183400	83983015	11550	11550	11550	11550	325
3	20250408	183300	83983015	11550	11550	11550	11550	0
4	20250408	183200	83983015	11550	11550	11550	11550	0
5	20250408	183100	83983015	11550	11550	11550	11550	0
6	20250408	183000	83983015	11550	11550	11550	11550	0
7	20250408	182900	83983015	11550	11550	11550	11550	0
8	20250408	182800	83983015	11550	11550	11550	11550	0
9	20250408	182700	83983015	11550	11550	11550	11550	0
10	20250408	182600	83983015	11550	11550	11550	11550	0
11	20250408	182500	83983015	11550	11550	11550	11550	0
12	20250408	182400	83983015	11550	11550	11550	11550	0
13	20250408	182300	83983015	11550	11550	11550	11550	0
14	20250408	182200	83983015	11550	11550	11550	11550	0
15	20250408	182100	83983015	11550	11550	11550	11550	0
16	20250408	182000	83983015	11550	11550	11550	11550	0
17	20250408	181900	83983015	11550	11550	11550	11550	0
18	20250408	181800	83983015	11550	11550	11550	11550	0
19	20250408	181700	83983015	11550	11550	11550	11550	0
20	20250408	181600	83983015	11550	11550	11550	11550	0
21	20250408	181500	83983015	11550	11550	11550	11550	0
22	20250408	181400	83983015	11550	11550	11550	11550	0
23	20250408	181300	83983015	11550	11550	11550	11550	0
24	20250408	181200	83983015	11550	11550	11550	11550	0
25	20250408	181100	83983015	11550	11550	11550	11550	0
26	20250408	181000	83983015	11550	11550	11550	11550	0
27	20250408	180900	83983015	11550	11550	11550	11550	0
28	20250408	180800	83983015	11550	11550	11550	11550	0
29	20250408	180700	83983015	11550	11550	11550	11550	0
30	20250408	180600	83983015	11550	11550	11550	11550	0
31	20250408	180500	83983015	11550	11550	11550	11550	0
32	20250408	180400	83983015	11550	11550	11550	11550	325
33	20250408	180300	83983015	11550	11550	11550	11550	0
34	20250408	180200	83983015	11550	11550	11550	11550	0
35	20250408	180100	83983015	11550	11550	11550	11550	0
36	20250408	180000	83983015	11550	11550	11550	11550	0
37	20250408	175900	83983015	11550	11550	11550	11550	0
38	20250408	175800	83983015	11550	11550	11550	11550	0
39	20250408	175700	83983015	11550	11550	11550	11550	0
40	20250408	175600	83983015	11550	11550	11550	11550	0
41	20250408	175500	83983015	11550	11550	11550	11550	0
42	20250408	175400	83983015	11550	11550	11550	11550	0
43	20250408	175300	83983015	11550	11550	11550	11550	0
44	20250408	175200	83983015	11550	11550	11550	11550	0
45	20250408	175100	83983015	11550	11550	11550	11550	0
46	20250408	175000	83983015	11550	11550	11550	11550	0
47	20250408	174900	83983015	11550	11550	11550	11550	0
48	20250408	174800	83983015	11550	11550	11550	11550	0
49	20250408	174700	83983015	11550	11550	11550	11550	0
50	20250408	174600	83983015	11550	11550	11550	11550	0
51	20250408	174500	83983015	11550	11550	11550	11550	0
52	20250408	174400	83983015	11550	11550	11550	11550	0
53	20250408	174300	83983015	11550	11550	11550	11550	0
54	20250408	174200	83983015	11550	11550	11550	11550	0
55	20250408	174100	83983015	11550	11550	11550	11550	0
56	20250408	174000	83983015	11550	11550	11550	11550	0
57	20250408	173900	83983015	11550	11550	11550	11550	0
58	20250408	173800	83983015	11550	11550	11550	11550	0
59	20250408	173700	83983015	11550	11550	11550	11550	0
60	20250408	173600	83983015	11550	11550	11550	11550	0
61	20250408	173500	83983015	11550	11550	11550	11550	0
62	20250408	173400	83983015	11550	11550	11550	11550	325
63	20250408	173300	83983015	11550	11550	11550	11550	0
64	20250408	173200	83983015	11550	11550	11550	11550	0
65	20250408	173100	83983015	11550	11550	11550	11550	0
66	20250408	173000	83983015	11550	11550	11550	11550	0
67	20250408	172900	83983015	11550	11550	11550	11550	0
68	20250408	172800	83983015	11550	11550	11550	11550	0
69	20250408	172700	83983015	11550	11550	11550	11550	0
70	20250408	172600	83983015	11550	11550	11550	11550	0
71	20250408	172500	83983015	11550	11550	11550	11550	0
72	20250408	172400	83983015	11550	11550	11550	11550	0
73	20250408	172300	83983015	11550	11550	11550	11550	0
74	20250408	172200	83983015	11550	11550	11550	11550	0
75	20250408	172100	83983015	11550	11550	11550	11550	0
76	20250408	172000	83983015	11550	11550	11550	11550	0
77	20250408	171900	83983015	11550	11550	11550	11550	0
78	20250408	171800	83983015	11550	11550	11550	11550	0
79	20250408	171700	83983015	11550	11550	11550	11550	0
80	20250408	171600	83983015	11550	11550	11550	11550	0
81	20250408	171500	83983015	11550	11550	11550	11550	0
82	20250408	171400	83983015	11550	11550	11550	11550	0
83	20250408	171300	83983015	11550	11550	11550	11550	0
84	20250408	171200	83983015	11550	11550	11550	11550	0
85	20250408	171100	83983015	11550	11550	11550	11550	0
86	20250408	171000	83983015	11550	11550	11550	11550	0
87	20250408	170900	83983015	11550	11550	11550	11550	0
88	20250408	170800	83983015	11550	11550	11550	11550	0
89	20250408	170700	83983015	11550	11550	11550	11550	0
90	20250408	170600	83983015	11550	11550	11550	11550	0
91	20250408	170500	83983015	11550	11550	11550	11550	0
92	20250408	170400	83983015	11550	11550	11550	11550	325
93	20250408	170300	83983015	11550	11550	11550	11550	0
94	20250408	170200	83983015	11550	11550	11550	11550	0
95	20250408	170100	83983015	11550	11550	11550	11550	0
96	20250408	170000	83983015	11550	11550	11550	11550	0
97	20250408	165900	83983015	11550	11550	11550	11550	0
98	20250408	165800	83983015	11550	11550	11550	11550	0
99	20250408	165700	83983015	11550	11550	11550	11550	0
100	20250408	165600	83983015	11550	11550	11550	11550	0
101	20250408	165500	83983015	11550	11550	11550	11550	0
102	20250408	165400	83983015	11550	11550	11550	11550	0
103	20250408	165300	83983015	11550	11550	11550	11550	0
104	20250408	165200	83983015	11550	11550	11550	11550	0
105	20250408	165100	83983015	11550	11550	11550	11550	0
106	20250408	165000	83983015	11550	11550	11550	11550	0
107	20250408	164900	83983015	11550	11550	11550	11550	0
108	20250408	164800	83983015	11550	11550	11550	11550	0
109	20250408	164700	83983015	11550	11550	11550	11550	0
110	20250408	164600	83983015	11550	11550	11550	11550	0
111	20250408	164500	83983015	11550	11550	11550	11550	0
112	20250408	164400	83983015	11550	11550	11550	11550	0
113	20250408	164300	83983015	11550	11550	11550	11550	0
114	20250408	164200	83983015	11550	11550	11550	11550	0
115	20250408	164100	83983015	11550	11550	11550	11550	0
116	20250408	164000	83983015	11550	11550	11550	11550	0
117	20250408	163900	83983015	11550	11550	11550	11550	0
118	20250408	163800	83983015	11550	11550	11550	11550	0
119	20250408	163700	83983015	11550	11550	11550	11550	0
120	20250408	163600	83983015	11550	11550	11550	11550	0
121	20250408	163500	83983015	11550	11550	11550	11550	0
122	20250408	163400	83983015	11550	11550	11550	11550	325
123	20250408	163300	83983015	11550	11550	11550	11550	0
124	20250408	163200	83983015	11550	11550	11550	11550	0
125	20250408	163100	83983015	11550	11550	11550	11550	0
126	20250408	163000	83983015	11550	11550	11550	11550	0
127	20250408	162900	83983015	11550	11550	11550	11550	0
128	20250408	162800	83983015	11550	11550	11550	11550	0
129	20250408	162700	83983015	11550	11550	11550	11550	0
130	20250408	162600	83983015	11550	11550	11550	11550	0
131	20250408	162500	83983015	11550	11550	11550	11550	0
132	20250408	162400	83983015	11550	11550	11550	11550	0
133	20250408	162300	83983015	11550	11550	11550	11550	0
134	20250408	162200	83983015	11550	11550	11550	11550	0
135	20250408	162100	83983015	11550	11550	11550	11550	0
136	20250408	162000	83983015	11550	11550	11550	11550	0
137	20250408	161900	83983015	11550	11550	11550	11550	0
138	20250408	161800	83983015	11550	11550	11550	11550	0
139	20250408	161700	83983015	11550	11550	11550	11550	0
140	20250408	161600	83983015	11550	11550	11550	11550	0
141	20250408	161500	83983015	11550	11550	11550	11550	0
142	20250408	161400	83983015	11550	11550	11550	11550	0
143	20250408	161300	83983015	11550	11550	11550	11550	0
144	20250408	161200	83983015	11550	11550	11550	11550	0
145	20250408	161100	83983015	11550	11550	11550	11550	0
146	20250408	161000	83983015	11550	11550	11550	11550	0
147	20250408	160900	83983015	11550	11550	11550	11550	0
148	20250408	160800	83983015	11550	11550	11550	11550	0
149	20250408	160700	83983015	11550	11550	11550	11550	0
150	20250408	160600	83983015	11550	11550	11550	11550	0
151	20250408	160500	83983015	11550	11550	11550	11550	0
152	20250408	160400	83983015	11550	11550	11550	11550	325
153	20250408	160300	83983015	11550	11550	11550	11550	0
154	20250408	160200	83983015	11550	11550	11550	11550	0
155	20250408	160100	83983015	11550	11550	11550	11550	0
156	20250408	160000	83983015	11550	11550	11550	11550	0
157	20250408	155900	83983015	11550	11550	11550	11550	0
158	20250408	155800	83983015	11550	11550	11550	11550	0
159	20250408	155700	83983015	11550	11550	11550	11550	0
160	20250408	155600	83983015	11550	11550	11550	11550	0
161	20250408	155500	83983015	11550	11550	11550	11550	0
162	20250408	155400	83983015	11550	11550	11550	11550	0
163	20250408	155300	83983015	11550	11550	11550	11550	0
164	20250408	155200	83983015	11550	11550	11550	11550	0
165	20250408	155100	83983015	11550	11550	11550	11550	0
166	20250408	155000	83983015	11550	11550	11550	11550	0
167	20250408	154900	83983015	11550	11550	11550	11550	0
168	20250408	154800	83983015	11550	11550	11550	11550	0
169	20250408	154700	83983015	11550	11550	11550	11550	0
170	20250408	154600	83983015	11550	11550	11550	11550	0
171	20250408	154500	83983015	11550	11550	11550	11550	0
172	20250408	154400	83983015	11550	11550	11550	11550	0
173	20250408	154300	83983015	11550	11550	11550	11550	0
174	20250408	154200	83983015	11550	11550	11550	11550	0
175	20250408	154100	83983015	11550	11550	11550	11550	0
176	20250408	154000	83983015	11550	11550	11550	11550	0
177	20250408	153900	83983015	11550	11550	11550	11550	0
178	20250408	153800	83983015	11550	11550	11550	11550	0
179	20250408	153700	83983015	11550	11550	11550	11550	0
180	20250408	153600	83983015	11550	11550	11550	11550	0
181	20250408	153500	83983015	11550	11550	11550	11550	0
182	20250408	153400	83983015	11550	11550	11550	11550	325
183	20250408	153300	83983015	11550	11550	11550	11550	0
184	20250408	153200	83983015	11550	11550	11550	11550	0
185	20250408	153100	83983015	11550	11550	11550	11550	0
186	20250408	153000	83983015	11550	11550	11550	11550	325
187	20250408	152900	80229265	11500	11500	11500	11500	0
188	20250408	152800	80229265	11500	11500	11500	11500	0
189	20250408	152700	80229265	11500	11500	11500	11500	0
190	20250408	152600	80229265	11500	11500	11500	11500	0
191	20250408	152500	80229265	11500	11500	11500	11500	0
192	20250408	152400	80229265	11500	11500	11500	11500	0
193	20250408	152300	80229265	11500	11500	11500	11500	0
194	20250408	152200	80229265	11500	11500	11500	11500	0
195	20250408	152100	80229265	11500	11500	11500	11500	0
196	20250408	152000	80229265	11500	11500	11500	11500	0
197	20250408	151900	80229265	11500	11490	11500	11490	85
198	20250408	151800	79252605	11500	11500	11500	11500	20
199	20250408	151700	79022605	11500	11500	11500	11500	17
200	20250408	151600	78827105	11500	11510	11510	11500	30
201	20250408	151500	78482060	11510	11510	11510	11505	62
202	20250408	151400	77768740	11510	11500	11510	11500	13
203	20250408	151300	77619210	11510	11510	11510	11510	4
204	20250408	151200	77573170	11500	11500	11510	11500	88
205	20250408	151100	76561050	11520	11530	11540	11510	22
206	20250408	151000	76307680	11550	11550	11550	11540	6
207	20250408	150900	76238400	11540	11540	11550	11540	5
208	20250408	150800	76180680	11550	11550	11550	11540	52
209	20250408	150700	75580550	11550	11550	11550	11550	4
210	20250408	150600	75534350	11550	11550	11550	11550	4
211	20250408	150500	75488150	11550	11550	11550	11550	3
212	20250408	150400	75453500	11550	11550	11550	11550	4
213	20250408	150300	75407300	11550	11550	11550	11550	4
214	20250408	150200	75361100	11550	11540	11550	11540	10
215	20250408	150100	75245680	11540	11540	11540	11540	5
216	20250408	150000	75187980	11540	11550	11550	11530	6
217	20250408	145900	75118740	11540	11530	11550	11530	11
218	20250408	145800	74991800	11530	11530	11550	11530	5
219	20250408	145700	74934110	11540	11520	11540	11520	5
220	20250408	145600	74876450	11520	11520	11520	11520	1
221	20250408	145500	74864930	11520	11520	11520	11520	2
222	20250408	145400	74841890	11520	11520	11520	11520	1
223	20250408	145300	74830370	11520	11520	11520	11520	26
224	20250408	145200	74530850	11520	11520	11520	11520	2
225	20250408	145100	74507810	11520	11520	11520	11520	3
226	20250408	145000	74473250	11520	11520	11520	11520	3
227	20250408	144900	74438690	11520	11520	11520	11520	0
228	20250408	144800	74438690	11520	11520	11520	11520	1
229	20250408	144700	74427170	11510	11520	11520	11510	4
230	20250408	144600	74381110	11520	11520	11520	11520	54
231	20250408	144500	73759030	11520	11520	11520	11520	1
232	20250408	144400	73747510	11520	11520	11520	11520	1
233	20250408	144300	73735990	11520	11520	11520	11520	1
234	20250408	144200	73724470	11520	11520	11520	11520	1
235	20250408	144100	73712950	11500	11540	11540	11500	297
236	20250408	144000	70295950	11540	11550	11550	11540	3
237	20250408	143900	70261310	11550	11550	11550	11550	3
238	20250408	143800	70226660	11560	11560	11560	11560	1
239	20250408	143700	70215100	11560	11560	11560	11560	0
240	20250408	143600	70215100	11560	11560	11560	11560	1
241	20250408	143500	70203540	11560	11560	11560	11560	1
242	20250408	143400	70191980	11560	11560	11560	11560	1
243	20250408	143300	70180420	11540	11560	11560	11540	11
244	20250408	143200	70053440	11560	11560	11560	11560	1
245	20250408	143100	70041880	11560	11560	11560	11560	3
246	20250408	143000	70007200	11560	11560	11560	11560	1
247	20250408	142900	69995640	11560	11560	11560	11560	0
248	20250408	142800	69995640	11560	11550	11560	11550	5
249	20250408	142700	69937880	11560	11560	11560	11560	2
250	20250408	142600	69914760	11560	11560	11560	11560	2
251	20250408	142500	69891640	11560	11560	11560	11560	1
252	20250408	142400	69880080	11560	11560	11560	11560	1
253	20250408	142300	69868520	11560	11560	11560	11560	2
254	20250408	142200	69845400	11560	11560	11560	11560	4
255	20250408	142100	69799160	11560	11560	11560	11560	0
256	20250408	142000	69799160	11560	11560	11560	11560	0
257	20250408	141900	69799160	11560	11560	11560	11560	3
258	20250408	141800	69764480	11560	11560	11560	11560	0
259	20250408	141700	69764480	11560	11560	11560	11560	0
260	20250408	141600	69764480	11560	11560	11560	11560	0
261	20250408	141500	69764480	11560	11560	11560	11560	1
262	20250408	141400	69752920	11560	11560	11560	11560	0
263	20250408	141300	69752920	11560	11560	11560	11560	2
264	20250408	141200	69729800	11560	11560	11560	11560	1
265	20250408	141100	69718240	11560	11560	11560	11560	2
266	20250408	141000	69695120	11560	11560	11560	11560	0
267	20250408	140900	69695120	11560	11560	11560	11560	0
268	20250408	140800	69695120	11560	11560	11560	11560	0
269	20250408	140700	69695120	11560	11560	11560	11560	1
270	20250408	140600	69683560	11560	11560	11560	11560	0
271	20250408	140500	69683560	11560	11560	11560	11560	0
272	20250408	140400	69683560	11560	11560	11560	11560	3
273	20250408	140300	69648880	11560	11560	11560	11560	1
274	20250408	140200	69637320	11560	11560	11560	11560	0
275	20250408	140100	69637320	11560	11560	11560	11560	0
276	20250408	140000	69637320	11560	11560	11560	11560	0
277	20250408	135900	69637320	11560	11560	11560	11560	2
278	20250408	135800	69614200	11560	11560	11560	11560	0
279	20250408	135700	69614200	11560	11560	11560	11560	0
280	20250408	135600	69614200	11560	11560	11560	11560	0
281	20250408	135500	69614200	11560	11560	11560	11560	2
282	20250408	135400	69591080	11560	11560	11560	11560	1
283	20250408	135300	69579520	11560	11560	11560	11560	0
284	20250408	135200	69579520	11560	11560	11560	11560	0
285	20250408	135100	69579520	11560	11560	11560	11560	0
286	20250408	135000	69579520	11560	11560	11560	11560	1
287	20250408	134900	69567960	11560	11560	11560	11560	0
288	20250408	134800	69567960	11560	11560	11560	11560	0
289	20250408	134700	69567960	11560	11560	11560	11560	6
290	20250408	134600	69498600	11550	11560	11560	11550	6
291	20250408	134500	69429260	11570	11570	11570	11570	0
292	20250408	134400	69429260	11570	11570	11570	11570	0
293	20250408	134300	69429260	11570	11570	11570	11570	0
294	20250408	134200	69429260	11570	11560	11570	11560	2
295	20250408	134100	69406130	11570	11570	11570	11570	0
296	20250408	134000	69406130	11570	11560	11570	11560	2
297	20250408	133900	69383000	11570	11560	11570	11560	3
298	20250408	133800	69348310	11560	11560	11560	11560	1
299	20250408	133700	69336750	11570	11570	11570	11570	3
300	20250408	133600	69302040	11550	11560	11570	11550	12
301	20250408	133500	69163340	11550	11570	11570	11550	10
302	20250408	133400	69047780	11550	11560	11580	11550	16
303	20250408	133300	68862910	11570	11570	11570	11570	8
304	20250408	133200	68770350	11590	11590	11590	11590	0
305	20250408	133100	68770350	11590	11590	11590	11590	0
306	20250408	133000	68770350	11590	11580	11590	11580	2
307	20250408	132900	68747180	11590	11590	11590	11590	0
308	20250408	132800	68747180	11590	11590	11590	11590	168
309	20250408	132700	66800060	11580	11580	11580	11580	3
310	20250408	132600	66765320	11580	11580	11580	11580	2
311	20250408	132500	66742160	11580	11580	11580	11580	0
312	20250408	132400	66742160	11580	11580	11580	11580	0
313	20250408	132300	66742160	11580	11580	11580	11580	5
314	20250408	132200	66684260	11590	11590	11590	11590	1
315	20250408	132100	66672670	11580	11580	11580	11580	0
316	20250408	132000	66672670	11580	11580	11580	11580	0
317	20250408	131900	66672670	11580	11580	11580	11580	1
318	20250408	131800	66661090	11590	11590	11590	11590	4
319	20250408	131700	66614730	11590	11590	11590	11590	0
320	20250408	131600	66614730	11590	11590	11590	11590	0
321	20250408	131500	66614730	11590	11590	11590	11590	0
322	20250408	131400	66614730	11590	11590	11590	11590	1
323	20250408	131300	66603140	11590	11590	11590	11590	0
324	20250408	131200	66603140	11590	11590	11590	11590	0
325	20250408	131100	66603140	11590	11590	11590	11590	0
326	20250408	131000	66603140	11590	11590	11590	11590	1
327	20250408	130900	66591550	11590	11590	11590	11590	3
328	20250408	130800	66556780	11590	11590	11590	11590	0
329	20250408	130700	66556780	11590	11590	11590	11590	0
330	20250408	130600	66556780	11590	11590	11590	11590	2
331	20250408	130500	66533600	11590	11590	11590	11590	0
332	20250408	130400	66533600	11590	11590	11590	11590	0
333	20250408	130300	66533600	11590	11590	11590	11590	0
334	20250408	130200	66533600	11590	11590	11590	11590	1
335	20250408	130100	66522010	11590	11590	11590	11590	0
336	20250408	130000	66522010	11590	11590	11590	11590	2
337	20250408	125900	66498830	11580	11580	11580	11580	0
338	20250408	125800	66498830	11580	11590	11590	11580	2
339	20250408	125700	66475660	11590	11590	11590	11590	0
340	20250408	125600	66475660	11590	11590	11590	11590	0
341	20250408	125500	66475660	11590	11590	11590	11590	0
342	20250408	125400	66475660	11590	11590	11590	11590	2
343	20250408	125300	66452480	11590	11590	11590	11590	0
344	20250408	125200	66452480	11590	11590	11590	11590	0
345	20250408	125100	66452480	11590	11590	11590	11590	3
346	20250408	125000	66417710	11590	11590	11590	11590	1
347	20250408	124900	66406120	11590	11590	11590	11590	9
348	20250408	124800	66301810	11600	11600	11600	11600	0
349	20250408	124700	66301810	11600	11590	11600	11590	51
350	20250408	124600	65710710	11600	11600	11600	11600	0
351	20250408	124500	65710710	11600	11600	11600	11600	0
352	20250408	124400	65710710	11600	11600	11600	11600	0
353	20250408	124300	65710710	11600	11600	11600	11600	0
354	20250408	124200	65710710	11600	11590	11600	11590	479
355	20250408	124100	60154690	11580	11580	11580	11580	0
356	20250408	124000	60154690	11580	11580	11580	11580	0
357	20250408	123900	60154690	11580	11580	11580	11580	0
358	20250408	123800	60154690	11580	11580	11580	11580	0
359	20250408	123700	60154690	11580	11580	11580	11580	0
360	20250408	123600	60154690	11580	11580	11580	11580	0
361	20250408	123500	60154690	11580	11570	11580	11570	163
362	20250408	123400	58267300	11570	11570	11570	11570	2
363	20250408	123300	58244160	11570	11570	11570	11570	3
364	20250408	123200	58209450	11570	11570	11570	11570	0
365	20250408	123100	58209450	11570	11570	11570	11570	0
366	20250408	123000	58209450	11570	11570	11570	11570	1
367	20250408	122900	58197880	11570	11570	11570	11570	0
368	20250408	122800	58197880	11570	11570	11570	11570	0
369	20250408	122700	58197880	11570	11570	11570	11570	0
370	20250408	122600	58197880	11570	11570	11570	11570	2
371	20250408	122500	58174740	11570	11570	11570	11570	0
372	20250408	122400	58174740	11570	11570	11570	11570	0
373	20250408	122300	58174740	11570	11570	11570	11570	2
374	20250408	122200	58151600	11570	11570	11570	11570	1
375	20250408	122100	58140030	11570	11570	11570	11570	0
376	20250408	122000	58140030	11570	11570	11570	11570	0
377	20250408	121900	58140030	11570	11570	11570	11570	0
378	20250408	121800	58140030	11570	11570	11570	11570	1
379	20250408	121700	58128460	11560	11560	11560	11560	3
380	20250408	121600	58093780	11570	11570	11570	11570	0
381	20250408	121500	58093780	11570	11570	11570	11570	0
382	20250408	121400	58093780	11570	11570	11570	11570	5
383	20250408	121300	58035930	11570	11570	11570	11570	0
384	20250408	121200	58035930	11570	11570	11570	11570	1
385	20250408	121100	58024360	11570	11570	11570	11570	1
386	20250408	121000	58012790	11570	11570	11570	11570	2
387	20250408	120900	57989650	11570	11570	11570	11570	0
388	20250408	120800	57989650	11570	11570	11570	11570	4
389	20250408	120700	57943370	11560	11560	11560	11560	0
390	20250408	120600	57943370	11560	11560	11560	11560	0
391	20250408	120500	57943370	11560	11580	11590	11560	829
392	20250408	120400	48357910	11580	11580	11580	11580	0
393	20250408	120300	48357910	11580	11580	11580	11580	0
394	20250408	120200	48357910	11580	11580	11580	11580	1
395	20250408	120100	48346330	11580	11580	11580	11580	1
396	20250408	120000	48334750	11580	11580	11580	11580	0
397	20250408	115900	48334750	11580	11580	11580	11580	0
398	20250408	115800	48334750	11580	11580	11580	11580	2
399	20250408	115700	48311590	11580	11580	11580	11580	0
400	20250408	115600	48311590	11580	11580	11580	11580	2
401	20250408	115500	48288430	11580	11580	11580	11580	0
402	20250408	115400	48288430	11580	11580	11580	11580	1
403	20250408	115300	48276850	11580	11580	11580	11580	2
404	20250408	115200	48253690	11580	11580	11580	11580	0
405	20250408	115100	48253690	11580	11580	11580	11580	0
406	20250408	115000	48253690	11580	11580	11580	11580	1
407	20250408	114900	48242110	11580	11580	11580	11580	1
408	20250408	114800	48230530	11580	11580	11580	11580	0
409	20250408	114700	48230530	11580	11580	11580	11580	3
410	20250408	114600	48195790	11580	11580	11580	11580	0
411	20250408	114500	48195790	11580	11580	11580	11580	1
412	20250408	114400	48184210	11580	11580	11580	11580	0
413	20250408	114300	48184210	11580	11580	11580	11580	1
414	20250408	114200	48172630	11580	11580	11580	11580	0
415	20250408	114100	48172630	11580	11580	11580	11580	2
416	20250408	114000	48149470	11580	11580	11580	11580	0
417	20250408	113900	48149470	11580	11580	11580	11580	1
418	20250408	113800	48137890	11580	11580	11580	11580	2
419	20250408	113700	48114730	11580	11580	11580	11580	0
420	20250408	113600	48114730	11580	11580	11580	11580	1
421	20250408	113500	48103150	11570	11570	11570	11570	19
422	20250408	113400	47883320	11580	11570	11580	11570	231
423	20250408	113300	45210540	11570	11570	11570	11570	2
424	20250408	113200	45187400	11570	11570	11570	11560	139
425	20250408	113100	43580530	11560	11560	11570	11560	189
426	20250408	113000	41395430	11560	11560	11560	11560	0
427	20250408	112900	41395430	11560	11560	11560	11560	3
428	20250408	112800	41360750	11560	11560	11560	11560	6
429	20250408	112700	41291390	11570	11570	11570	11570	1
430	20250408	112600	41279820	11570	11570	11570	11570	0
431	20250408	112500	41279820	11570	11570	11570	11570	1
432	20250408	112400	41268250	11570	11570	11570	11570	0
433	20250408	112300	41268250	11570	11570	11570	11570	0
434	20250408	112200	41268250	11570	11570	11570	11570	0
435	20250408	112100	41268250	11570	11570	11570	11570	2
436	20250408	112000	41245110	11570	11570	11570	11570	0
437	20250408	111900	41245110	11570	11570	11570	11570	0
438	20250408	111800	41245110	11570	11570	11570	11570	0
439	20250408	111700	41245110	11570	11570	11570	11570	1
440	20250408	111600	41233540	11570	11570	11570	11570	0
441	20250408	111500	41233540	11570	11570	11570	11570	0
442	20250408	111400	41233540	11570	11570	11570	11570	0
443	20250408	111300	41233540	11570	11560	11570	11560	19
444	20250408	111200	41013720	11570	11570	11570	11570	0
445	20250408	111100	41013720	11570	11570	11570	11570	0
446	20250408	111000	41013720	11570	11570	11570	11570	0
447	20250408	110900	41013720	11570	11570	11570	11560	3
448	20250408	110800	40979020	11540	11540	11540	11540	0
449	20250408	110700	40979020	11540	11540	11540	11540	0
450	20250408	110600	40979020	11540	11540	11540	11540	0
451	20250408	110500	40979020	11540	11540	11560	11540	3
452	20250408	110400	40944380	11560	11560	11560	11560	0
453	20250408	110300	40944380	11560	11560	11560	11560	0
454	20250408	110200	40944380	11560	11530	11570	11530	14
455	20250408	110100	40782720	11570	11570	11570	11530	143
456	20250408	110000	39133480	11570	11570	11570	11570	0
457	20250408	105900	39133480	11570	11570	11570	11570	1
458	20250408	105800	39121910	11570	11570	11570	11570	0
459	20250408	105700	39121910	11570	11570	11570	11570	1
460	20250408	105600	39110340	11570	11580	11580	11570	7
461	20250408	105500	39029290	11590	11590	11590	11590	0
462	20250408	105400	39029290	11590	11590	11590	11590	1
463	20250408	105300	39017700	11590	11590	11590	11590	7
464	20250408	105200	38936570	11600	11600	11600	11600	0
465	20250408	105100	38936570	11600	11600	11600	11600	1
466	20250408	105000	38924970	11600	11600	11600	11600	0
467	20250408	104900	38924970	11600	11600	11600	11600	2
468	20250408	104800	38901770	11600	11600	11600	11600	1
469	20250408	104700	38890170	11600	11600	11600	11600	0
470	20250408	104600	38890170	11600	11600	11600	11600	1
471	20250408	104500	38878570	11600	11600	11600	11600	1
472	20250408	104400	38866970	11600	11600	11600	11600	0
473	20250408	104300	38866970	11600	11600	11600	11600	1
474	20250408	104200	38855370	11600	11600	11600	11600	0
475	20250408	104100	38855370	11600	11600	11600	11600	0
476	20250408	104000	38855370	11600	11600	11600	11600	1
477	20250408	103900	38843770	11590	11590	11590	11590	44
478	20250408	103800	38333810	11590	11590	11590	11590	1
479	20250408	103700	38322220	11590	11590	11590	11590	1
480	20250408	103600	38310630	11590	11590	11590	11590	0
481	20250408	103500	38310630	11590	11590	11590	11590	1
482	20250408	103400	38299040	11590	11590	11590	11590	0
483	20250408	103300	38299040	11590	11590	11590	11590	5
484	20250408	103200	38241090	11580	11580	11580	11580	1
485	20250408	103100	38229510	11600	11560	11600	11560	223
486	20250408	103000	35650640	11560	11560	11560	11560	1
487	20250408	102900	35639080	11550	11550	11550	11550	1
488	20250408	102800	35627530	11550	11550	11550	11550	139
489	20250408	102700	34022080	11550	11550	11550	11550	1
490	20250408	102600	34010530	11550	11550	11550	11550	0
491	20250408	102500	34010530	11550	11550	11550	11550	1
492	20250408	102400	33998980	11550	11550	11550	11550	1
493	20250408	102300	33987430	11550	11550	11550	11550	1
494	20250408	102200	33975880	11550	11550	11550	11550	1
495	20250408	102100	33964330	11550	11550	11550	11550	2
496	20250408	102000	33941230	11550	11550	11550	11550	0
497	20250408	101900	33941230	11550	11550	11550	11550	1
498	20250408	101800	33929680	11550	11550	11550	11550	0
499	20250408	101700	33929680	11550	11550	11550	11550	1
500	20250408	101600	33918130	11550	11550	11550	11550	1
501	20250408	101500	33906580	11550	11540	11550	11540	4
502	20250408	101400	33860400	11540	11550	11550	11540	24
503	20250408	101300	33583390	11550	11550	11550	11550	2
504	20250408	101200	33560290	11550	11550	11550	11550	0
505	20250408	101100	33560290	11550	11550	11550	11550	2
506	20250408	101000	33537190	11540	11530	11540	11530	19
507	20250408	100900	33317950	11540	11540	11540	11540	2
508	20250408	100800	33294870	11540	11540	11540	11540	1
509	20250408	100700	33283330	11530	11530	11530	11530	12
510	20250408	100600	33144970	11540	11540	11540	11540	41
511	20250408	100500	32671830	11550	11550	11550	11550	2
512	20250408	100400	32648730	11550	11550	11550	11550	9
513	20250408	100300	32544780	11540	11530	11540	11530	27
514	20250408	100200	32233230	11520	11510	11560	11510	106
515	20250408	100100	31013030	11560	11560	11560	11500	1034
516	20250408	100000	19114640	11550	11550	11550	11550	105
517	20250408	095900	17901890	11550	11550	11550	11550	0
518	20250408	095800	17901890	11550	11550	11550	11550	30
519	20250408	095700	17555390	11550	11550	11550	11550	1
520	20250408	095600	17543840	11530	11530	11530	11530	10
521	20250408	095500	17428540	11530	11530	11560	11530	32
522	20250408	095400	17059550	11560	11590	11590	11500	746
523	20250408	095300	8445760	11590	11590	11590	11590	25
524	20250408	095200	8156010	11590	11590	11590	11590	21
525	20250408	095100	7912620	11590	11590	11590	11590	0
526	20250408	095000	7912620	11590	11590	11590	11590	0
527	20250408	094900	7912620	11590	11590	11590	11590	1
528	20250408	094800	7901030	11590	11590	11590	11590	0
529	20250408	094700	7901030	11590	11590	11590	11590	1
530	20250408	094600	7889440	11590	11590	11590	11590	0
531	20250408	094500	7889440	11590	11590	11590	11590	0
532	20250408	094400	7889440	11590	11590	11590	11590	1
533	20250408	094300	7877850	11590	11590	11590	11590	0
534	20250408	094200	7877850	11590	11590	11590	11590	0
535	20250408	094100	7877850	11590	11590	11590	11590	3
536	20250408	094000	7843080	11590	11590	11590	11590	2
537	20250408	093900	7819900	11590	11590	11590	11590	2
538	20250408	093800	7796720	11590	11590	11590	11590	1
539	20250408	093700	7785130	11590	11590	11590	11590	2
540	20250408	093600	7761950	11590	11590	11590	11590	7
541	20250408	093500	7680820	11560	11560	11590	11560	96
542	20250408	093400	6570790	11590	11590	11590	11590	2
543	20250408	093300	6547610	11590	11590	11590	11590	3
544	20250408	093200	6512840	11590	11590	11590	11590	1
545	20250408	093100	6501250	11590	11590	11590	11590	2
546	20250408	093000	6478070	11590	11590	11590	11590	2
547	20250408	092900	6454890	11590	11590	11590	11590	2
548	20250408	092800	6431710	11590	11590	11590	11590	2
549	20250408	092700	6408530	11590	11590	11590	11590	1
550	20250408	092600	6396940	11590	11590	11590	11590	2
551	20250408	092500	6373760	11590	11590	11590	11590	3
552	20250408	092400	6338990	11590	11590	11590	11550	32
553	20250408	092300	5969310	11590	11590	11590	11590	4
554	20250408	092200	5922950	11590	11590	11590	11550	67
555	20250408	092100	5148200	11590	11590	11590	11570	30
556	20250408	092000	4801000	11590	11600	11600	11590	10
557	20250408	091900	4685070	11590	11600	11600	11580	6
558	20250408	091800	4615510	11600	11590	11600	11590	48
559	20250408	091700	4059170	11600	11690	11690	11590	108
560	20250408	091600	2806100	11690	11690	11690	11690	5
561	20250408	091500	2747650	11690	11690	11690	11690	6
562	20250408	091400	2677510	11690	11680	11690	11630	21
563	20250408	091300	2432630	11690	11690	11690	11690	5
564	20250408	091200	2374180	11690	11690	11690	11690	7
565	20250408	091100	2292350	11690	11680	11690	11680	32
566	20250408	091000	1918570	11680	11650	11690	11650	6
567	20250408	090900	1848510	11600	11600	11600	11600	40
568	20250408	090800	1384510	11600	11600	11600	11600	8
569	20250408	090700	1291710	11600	11600	11600	11600	6
570	20250408	090600	1222110	11600	11700	11700	11600	52
571	20250408	090500	618310	11700	11700	11700	11700	5
572	20250408	090400	559810	11700	11710	11710	11700	6
573	20250408	090300	489580	11710	11710	11710	11710	5
574	20250408	090200	431030	11710	11710	11710	11710	8
575	20250408	090100	337350	11710	11710	11710	11710	5
576	20250408	090000	278800	11710	11590	11730	11590	24