KissMeData/089600/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	194200	250271470	13600	13600	13600	13600	166
3	20250409	194100	250271470	13600	13600	13600	13600	0
4	20250409	194000	250271470	13600	13600	13600	13600	0
5	20250409	193900	250271470	13600	13600	13600	13600	0
6	20250409	193800	250271470	13600	13600	13600	13600	0
7	20250409	193700	250271470	13600	13600	13600	13600	0
8	20250409	193600	250271470	13600	13600	13600	13600	0
9	20250409	193500	250271470	13600	13600	13600	13600	0
10	20250409	193400	250271470	13600	13600	13600	13600	0
11	20250409	193300	250271470	13600	13600	13600	13600	0
12	20250409	193200	250271470	13600	13600	13600	13600	0
13	20250409	193100	250271470	13600	13600	13600	13600	0
14	20250409	193000	250271470	13600	13600	13600	13600	0
15	20250409	192900	250271470	13600	13600	13600	13600	0
16	20250409	192800	250271470	13600	13600	13600	13600	0
17	20250409	192700	250271470	13600	13600	13600	13600	0
18	20250409	192600	250271470	13600	13600	13600	13600	0
19	20250409	192500	250271470	13600	13600	13600	13600	0
20	20250409	192400	250271470	13600	13600	13600	13600	0
21	20250409	192300	250271470	13600	13600	13600	13600	0
22	20250409	192200	250271470	13600	13600	13600	13600	0
23	20250409	192100	250271470	13600	13600	13600	13600	0
24	20250409	192000	250271470	13600	13600	13600	13600	0
25	20250409	191900	250271470	13600	13600	13600	13600	0
26	20250409	191800	250271470	13600	13600	13600	13600	0
27	20250409	191700	250271470	13600	13600	13600	13600	0
28	20250409	191600	250271470	13600	13600	13600	13600	0
29	20250409	191500	250271470	13600	13600	13600	13600	0
30	20250409	191400	250271470	13600	13600	13600	13600	0
31	20250409	191300	250271470	13600	13600	13600	13600	0
32	20250409	191200	250271470	13600	13600	13600	13600	166
33	20250409	191100	250271470	13600	13600	13600	13600	0
34	20250409	191000	250271470	13600	13600	13600	13600	0
35	20250409	190900	250271470	13600	13600	13600	13600	0
36	20250409	190800	250271470	13600	13600	13600	13600	0
37	20250409	190700	250271470	13600	13600	13600	13600	0
38	20250409	190600	250271470	13600	13600	13600	13600	0
39	20250409	190500	250271470	13600	13600	13600	13600	0
40	20250409	190400	250271470	13600	13600	13600	13600	0
41	20250409	190300	250271470	13600	13600	13600	13600	0
42	20250409	190200	250271470	13600	13600	13600	13600	0
43	20250409	190100	250271470	13600	13600	13600	13600	0
44	20250409	190000	250271470	13600	13600	13600	13600	0
45	20250409	185900	250271470	13600	13600	13600	13600	0
46	20250409	185800	250271470	13600	13600	13600	13600	0
47	20250409	185700	250271470	13600	13600	13600	13600	0
48	20250409	185600	250271470	13600	13600	13600	13600	0
49	20250409	185500	250271470	13600	13600	13600	13600	0
50	20250409	185400	250271470	13600	13600	13600	13600	0
51	20250409	185300	250271470	13600	13600	13600	13600	0
52	20250409	185200	250271470	13600	13600	13600	13600	0
53	20250409	185100	250271470	13600	13600	13600	13600	0
54	20250409	185000	250271470	13600	13600	13600	13600	0
55	20250409	184900	250271470	13600	13600	13600	13600	0
56	20250409	184800	250271470	13600	13600	13600	13600	0
57	20250409	184700	250271470	13600	13600	13600	13600	0
58	20250409	184600	250271470	13600	13600	13600	13600	0
59	20250409	184500	250271470	13600	13600	13600	13600	0
60	20250409	184400	250271470	13600	13600	13600	13600	0
61	20250409	184300	250271470	13600	13600	13600	13600	0
62	20250409	184200	250271470	13600	13600	13600	13600	166
63	20250409	184100	250271470	13600	13600	13600	13600	0
64	20250409	184000	250271470	13600	13600	13600	13600	0
65	20250409	183900	250271470	13600	13600	13600	13600	0
66	20250409	183800	250271470	13600	13600	13600	13600	0
67	20250409	183700	250271470	13600	13600	13600	13600	0
68	20250409	183600	250271470	13600	13600	13600	13600	0
69	20250409	183500	250271470	13600	13600	13600	13600	0
70	20250409	183400	250271470	13600	13600	13600	13600	0
71	20250409	183300	250271470	13600	13600	13600	13600	0
72	20250409	183200	250271470	13600	13600	13600	13600	0
73	20250409	183100	250271470	13600	13600	13600	13600	0
74	20250409	183000	250271470	13600	13600	13600	13600	0
75	20250409	182900	250271470	13600	13600	13600	13600	0
76	20250409	182800	250271470	13600	13600	13600	13600	0
77	20250409	182700	250271470	13600	13600	13600	13600	0
78	20250409	182600	250271470	13600	13600	13600	13600	0
79	20250409	182500	250271470	13600	13600	13600	13600	0
80	20250409	182400	250271470	13600	13600	13600	13600	0
81	20250409	182300	250271470	13600	13600	13600	13600	0
82	20250409	182200	250271470	13600	13600	13600	13600	0
83	20250409	182100	250271470	13600	13600	13600	13600	0
84	20250409	182000	250271470	13600	13600	13600	13600	0
85	20250409	181900	250271470	13600	13600	13600	13600	0
86	20250409	181800	250271470	13600	13600	13600	13600	0
87	20250409	181700	250271470	13600	13600	13600	13600	0
88	20250409	181600	250271470	13600	13600	13600	13600	0
89	20250409	181500	250271470	13600	13600	13600	13600	0
90	20250409	181400	250271470	13600	13600	13600	13600	0
91	20250409	181300	250271470	13600	13600	13600	13600	0
92	20250409	181200	250271470	13600	13600	13600	13600	166
93	20250409	181100	250271470	13600	13600	13600	13600	0
94	20250409	181000	250271470	13600	13600	13600	13600	0
95	20250409	180900	250271470	13600	13600	13600	13600	0
96	20250409	180800	250271470	13600	13600	13600	13600	0
97	20250409	180700	250271470	13600	13600	13600	13600	0
98	20250409	180600	250271470	13600	13600	13600	13600	0
99	20250409	180500	250271470	13600	13600	13600	13600	0
100	20250409	180400	250271470	13600	13600	13600	13600	0
101	20250409	180300	250271470	13600	13600	13600	13600	0
102	20250409	180200	250271470	13600	13600	13600	13600	0
103	20250409	180100	250271470	13600	13600	13600	13600	0
104	20250409	180000	250271470	13600	13600	13600	13600	0
105	20250409	175900	250271470	13600	13600	13600	13600	0
106	20250409	175800	250271470	13600	13600	13600	13600	0
107	20250409	175700	250271470	13600	13600	13600	13600	0
108	20250409	175600	250271470	13600	13600	13600	13600	0
109	20250409	175500	250271470	13600	13600	13600	13600	0
110	20250409	175400	250271470	13600	13600	13600	13600	0
111	20250409	175300	250271470	13600	13600	13600	13600	0
112	20250409	175200	250271470	13600	13600	13600	13600	0
113	20250409	175100	250271470	13600	13600	13600	13600	0
114	20250409	175000	250271470	13600	13600	13600	13600	0
115	20250409	174900	250271470	13600	13600	13600	13600	0
116	20250409	174800	250271470	13600	13600	13600	13600	0
117	20250409	174700	250271470	13600	13600	13600	13600	0
118	20250409	174600	250271470	13600	13600	13600	13600	0
119	20250409	174500	250271470	13600	13600	13600	13600	0
120	20250409	174400	250271470	13600	13600	13600	13600	0
121	20250409	174300	250271470	13600	13600	13600	13600	0
122	20250409	174200	250271470	13600	13600	13600	13600	166
123	20250409	174100	250271470	13600	13600	13600	13600	0
124	20250409	174000	250271470	13600	13600	13600	13600	0
125	20250409	173900	250271470	13600	13600	13600	13600	0
126	20250409	173800	250271470	13600	13600	13600	13600	0
127	20250409	173700	250271470	13600	13600	13600	13600	0
128	20250409	173600	250271470	13600	13600	13600	13600	0
129	20250409	173500	250271470	13600	13600	13600	13600	0
130	20250409	173400	250271470	13600	13600	13600	13600	0
131	20250409	173300	250271470	13600	13600	13600	13600	0
132	20250409	173200	250271470	13600	13600	13600	13600	0
133	20250409	173100	250271470	13600	13600	13600	13600	0
134	20250409	173000	250271470	13600	13600	13600	13600	0
135	20250409	172900	250271470	13600	13600	13600	13600	0
136	20250409	172800	250271470	13600	13600	13600	13600	0
137	20250409	172700	250271470	13600	13600	13600	13600	0
138	20250409	172600	250271470	13600	13600	13600	13600	0
139	20250409	172500	250271470	13600	13600	13600	13600	0
140	20250409	172400	250271470	13600	13600	13600	13600	0
141	20250409	172300	250271470	13600	13600	13600	13600	0
142	20250409	172200	250271470	13600	13600	13600	13600	0
143	20250409	172100	250271470	13600	13600	13600	13600	0
144	20250409	172000	250271470	13600	13600	13600	13600	0
145	20250409	171900	250271470	13600	13600	13600	13600	0
146	20250409	171800	250271470	13600	13600	13600	13600	0
147	20250409	171700	250271470	13600	13600	13600	13600	0
148	20250409	171600	250271470	13600	13600	13600	13600	0
149	20250409	171500	250271470	13600	13600	13600	13600	0
150	20250409	171400	250271470	13600	13600	13600	13600	0
151	20250409	171300	250271470	13600	13600	13600	13600	0
152	20250409	171200	250271470	13600	13600	13600	13600	166
153	20250409	171100	250271470	13600	13600	13600	13600	0
154	20250409	171000	250271470	13600	13600	13600	13600	0
155	20250409	170900	250271470	13600	13600	13600	13600	0
156	20250409	170800	250271470	13600	13600	13600	13600	0
157	20250409	170700	250271470	13600	13600	13600	13600	0
158	20250409	170600	250271470	13600	13600	13600	13600	0
159	20250409	170500	250271470	13600	13600	13600	13600	0
160	20250409	170400	250271470	13600	13600	13600	13600	0
161	20250409	170300	250271470	13600	13600	13600	13600	0
162	20250409	170200	250271470	13600	13600	13600	13600	0
163	20250409	170100	250271470	13600	13600	13600	13600	0
164	20250409	170000	250271470	13600	13600	13600	13600	0
165	20250409	165900	250271470	13600	13600	13600	13600	0
166	20250409	165800	250271470	13600	13600	13600	13600	0
167	20250409	165700	250271470	13600	13600	13600	13600	0
168	20250409	165600	250271470	13600	13600	13600	13600	0
169	20250409	165500	250271470	13600	13600	13600	13600	0
170	20250409	165400	250271470	13600	13600	13600	13600	0
171	20250409	165300	250271470	13600	13600	13600	13600	0
172	20250409	165200	250271470	13600	13600	13600	13600	0
173	20250409	165100	250271470	13600	13600	13600	13600	0
174	20250409	165000	250271470	13600	13600	13600	13600	0
175	20250409	164900	250271470	13600	13600	13600	13600	0
176	20250409	164800	250271470	13600	13600	13600	13600	0
177	20250409	164700	250271470	13600	13600	13600	13600	0
178	20250409	164600	250271470	13600	13600	13600	13600	0
179	20250409	164500	250271470	13600	13600	13600	13600	0
180	20250409	164400	250271470	13600	13600	13600	13600	0
181	20250409	164300	250271470	13600	13600	13600	13600	0
182	20250409	164200	250271470	13600	13600	13600	13600	166
183	20250409	164100	250271470	13600	13600	13600	13600	0
184	20250409	164000	250271470	13600	13600	13600	13600	0
185	20250409	163900	250271470	13600	13600	13600	13600	0
186	20250409	163800	250271470	13600	13600	13600	13600	0
187	20250409	163700	250271470	13600	13600	13600	13600	0
188	20250409	163600	250271470	13600	13600	13600	13600	0
189	20250409	163500	250271470	13600	13600	13600	13600	0
190	20250409	163400	250271470	13600	13600	13600	13600	0
191	20250409	163300	250271470	13600	13600	13600	13600	0
192	20250409	163200	250271470	13600	13600	13600	13600	0
193	20250409	163100	250271470	13600	13600	13600	13600	0
194	20250409	163000	250271470	13600	13600	13600	13600	0
195	20250409	162900	250271470	13600	13600	13600	13600	0
196	20250409	162800	250271470	13600	13600	13600	13600	0
197	20250409	162700	250271470	13600	13600	13600	13600	0
198	20250409	162600	250271470	13600	13600	13600	13600	0
199	20250409	162500	250271470	13600	13600	13600	13600	0
200	20250409	162400	250271470	13600	13600	13600	13600	0
201	20250409	162300	250271470	13600	13600	13600	13600	0
202	20250409	162200	250271470	13600	13600	13600	13600	0
203	20250409	162100	250271470	13600	13600	13600	13600	0
204	20250409	162000	250271470	13600	13600	13600	13600	0
205	20250409	161900	250271470	13600	13600	13600	13600	0
206	20250409	161800	250271470	13600	13600	13600	13600	0
207	20250409	161700	250271470	13600	13600	13600	13600	0
208	20250409	161600	250271470	13600	13600	13600	13600	0
209	20250409	161500	250271470	13600	13600	13600	13600	0
210	20250409	161400	250271470	13600	13600	13600	13600	0
211	20250409	161300	250271470	13600	13600	13600	13600	0
212	20250409	161200	250271470	13600	13600	13600	13600	166
213	20250409	161100	250271470	13600	13600	13600	13600	0
214	20250409	161000	250271470	13600	13600	13600	13600	0
215	20250409	160900	250271470	13600	13600	13600	13600	0
216	20250409	160800	250271470	13600	13600	13600	13600	0
217	20250409	160700	250271470	13600	13600	13600	13600	0
218	20250409	160600	250271470	13600	13600	13600	13600	0
219	20250409	160500	250271470	13600	13600	13600	13600	0
220	20250409	160400	250271470	13600	13600	13600	13600	0
221	20250409	160300	250271470	13600	13600	13600	13600	0
222	20250409	160200	250271470	13600	13600	13600	13600	0
223	20250409	160100	250271470	13600	13600	13600	13600	0
224	20250409	160000	250271470	13600	13600	13600	13600	0
225	20250409	155900	250271470	13600	13600	13600	13600	0
226	20250409	155800	250271470	13600	13600	13600	13600	0
227	20250409	155700	250271470	13600	13600	13600	13600	0
228	20250409	155600	250271470	13600	13600	13600	13600	0
229	20250409	155500	250271470	13600	13600	13600	13600	0
230	20250409	155400	250271470	13600	13600	13600	13600	0
231	20250409	155300	250271470	13600	13600	13600	13600	0
232	20250409	155200	250271470	13600	13600	13600	13600	0
233	20250409	155100	250271470	13600	13600	13600	13600	0
234	20250409	155000	250271470	13600	13600	13600	13600	0
235	20250409	154900	250271470	13600	13600	13600	13600	0
236	20250409	154800	250271470	13600	13600	13600	13600	0
237	20250409	154700	250271470	13600	13600	13600	13600	0
238	20250409	154600	250271470	13600	13600	13600	13600	0
239	20250409	154500	250271470	13600	13600	13600	13600	0
240	20250409	154400	250271470	13600	13600	13600	13600	0
241	20250409	154300	250271470	13600	13600	13600	13600	0
242	20250409	154200	250271470	13600	13600	13600	13600	166
243	20250409	154100	250271470	13600	13600	13600	13600	0
244	20250409	154000	250271470	13600	13600	13600	13600	0
245	20250409	153900	250271470	13600	13600	13600	13600	0
246	20250409	153800	250271470	13600	13600	13600	13600	0
247	20250409	153700	250271470	13600	13600	13600	13600	0
248	20250409	153600	250271470	13600	13600	13600	13600	0
249	20250409	153500	250271470	13600	13600	13600	13600	0
250	20250409	153400	250271470	13600	13600	13600	13600	0
251	20250409	153300	250271470	13600	13600	13600	13600	0
252	20250409	153200	250271470	13600	13600	13600	13600	0
253	20250409	153100	250271470	13600	13600	13600	13600	0
254	20250409	153000	250271470	13600	13600	13600	13600	166
255	20250409	152900	248013870	13630	13630	13630	13630	0
256	20250409	152800	248013870	13630	13630	13630	13630	0
257	20250409	152700	248013870	13630	13630	13630	13630	0
258	20250409	152600	248013870	13630	13630	13630	13630	0
259	20250409	152500	248013870	13630	13630	13630	13630	0
260	20250409	152400	248013870	13630	13630	13630	13630	0
261	20250409	152300	248013870	13630	13630	13630	13630	0
262	20250409	152200	248013870	13630	13630	13630	13630	0
263	20250409	152100	248013870	13630	13630	13630	13630	0
264	20250409	152000	248013870	13630	13630	13630	13630	0
265	20250409	151900	248013870	13630	13630	13630	13630	43
266	20250409	151800	247427780	13630	13620	13630	13620	88
267	20250409	151700	246228670	13620	13620	13620	13620	17
268	20250409	151600	245997130	13620	13620	13620	13620	80
269	20250409	151500	244907530	13620	13620	13620	13610	25
270	20250409	151400	244567040	13620	13620	13620	13620	37
271	20250409	151300	244063100	13620	13620	13620	13620	78
272	20250409	151200	243000740	13620	13610	13620	13610	26
273	20250409	151100	242646650	13620	13620	13620	13620	29
274	20250409	151000	242251670	13620	13620	13620	13620	116
275	20250409	150900	240671750	13620	13620	13620	13620	25
276	20250409	150800	240331250	13620	13620	13620	13610	28
277	20250409	150700	239949900	13620	13620	13620	13610	27
278	20250409	150600	239582170	13630	13650	13650	13620	150
279	20250409	150500	237535190	13650	13640	13650	13640	23
280	20250409	150400	237221450	13640	13670	13670	13630	24
281	20250409	150300	236893770	13660	13620	13660	13620	129
282	20250409	150200	235136070	13620	13620	13620	13620	27
283	20250409	150100	234768330	13620	13620	13620	13620	24
284	20250409	150000	234441450	13620	13610	13620	13610	210
285	20250409	145900	231582340	13610	13610	13610	13610	35
286	20250409	145800	231105990	13610	13610	13610	13610	24
287	20250409	145700	230779350	13610	13610	13610	13610	46
288	20250409	145600	230153290	13610	13600	13610	13600	67
289	20250409	145500	229242070	13600	13600	13600	13600	31
290	20250409	145400	228820470	13600	13600	13600	13600	79
291	20250409	145300	227746070	13600	13600	13600	13600	41
292	20250409	145200	227188470	13600	13600	13600	13600	32
293	20250409	145100	226753270	13600	13600	13600	13600	34
294	20250409	145000	226290870	13600	13600	13600	13590	29
295	20250409	144900	225896480	13600	13600	13600	13600	23
296	20250409	144800	225583680	13600	13590	13600	13590	33
297	20250409	144700	225134890	13600	13600	13600	13600	38
298	20250409	144600	224618090	13600	13600	13600	13590	5
299	20250409	144500	224550100	13600	13600	13600	13600	2
300	20250409	144400	224522900	13600	13600	13610	13600	305
301	20250409	144300	220374760	13610	13610	13610	13610	3
302	20250409	144200	220333930	13610	13610	13610	13610	2
303	20250409	144100	220306710	13610	13610	13610	13610	36
304	20250409	144000	219816750	13610	13610	13610	13610	5
305	20250409	143900	219748700	13610	13610	13610	13610	3
306	20250409	143800	219707870	13610	13610	13610	13610	11
307	20250409	143700	219558160	13610	13610	13610	13600	313
308	20250409	143600	215300870	13620	13630	13630	13620	607
309	20250409	143500	207033510	13630	13630	13630	13630	6
310	20250409	143400	206951730	13630	13620	13630	13620	17
311	20250409	143300	206720030	13630	13630	13630	13630	16
312	20250409	143200	206501950	13630	13630	13630	13620	5
313	20250409	143100	206433810	13620	13630	13630	13620	8
314	20250409	143000	206324830	13630	13630	13630	13620	8
315	20250409	142900	206215800	13630	13630	13630	13630	12
316	20250409	142800	206052240	13630	13630	13630	13620	15
317	20250409	142700	205847830	13630	13630	13630	13630	9
318	20250409	142600	205725160	13630	13630	13630	13620	13
319	20250409	142500	205547980	13630	13630	13630	13630	4
320	20250409	142400	205493460	13630	13630	13630	13620	6
321	20250409	142300	205411690	13630	13630	13630	13630	5
322	20250409	142200	205343540	13630	13630	13630	13620	4
323	20250409	142100	205289030	13630	13630	13630	13610	123
324	20250409	142000	203613990	13630	13630	13630	13620	5
325	20250409	141900	203545850	13630	13630	13630	13630	4
326	20250409	141800	203491330	13630	13630	13630	13620	68
327	20250409	141700	202564500	13630	13630	13630	13630	2
328	20250409	141600	202537240	13630	13630	13630	13620	5
329	20250409	141500	202469100	13630	13630	13630	13630	15
330	20250409	141400	202264650	13630	13630	13630	13620	64
331	20250409	141300	201392340	13630	13630	13630	13630	3
332	20250409	141200	201351450	13630	13630	13630	13620	9
333	20250409	141100	201228790	13630	13630	13630	13630	11
334	20250409	141000	201078860	13620	13630	13630	13620	65
335	20250409	140900	200192920	13630	13630	13630	13630	3
336	20250409	140800	200152030	13630	13630	13630	13620	5
337	20250409	140700	200083890	13630	13630	13630	13630	9
338	20250409	140600	199961220	13630	13630	13630	13620	9
339	20250409	140500	199838560	13630	13630	13630	13630	60
340	20250409	140400	199020760	13620	13630	13630	13620	13
341	20250409	140300	198843580	13630	13630	13630	13630	6
342	20250409	140200	198761800	13630	13630	13630	13620	4
343	20250409	140100	198707290	13630	13630	13630	13630	3
344	20250409	140000	198666400	13630	13630	13630	13630	81
345	20250409	135900	197562370	13630	13630	13630	13630	4
346	20250409	135800	197507850	13630	13630	13630	13630	53
347	20250409	135700	196785460	13630	13630	13630	13630	8
348	20250409	135600	196676420	13630	13630	13630	13630	9
349	20250409	135500	196553750	13630	13620	13630	13620	75
350	20250409	135400	195531510	13630	13630	13630	13630	3
351	20250409	135300	195490620	13630	13630	13630	13630	2
352	20250409	135200	195463360	13630	13610	13630	13610	71
353	20250409	135100	194497010	13610	13610	13610	13610	8
354	20250409	135000	194388130	13610	13610	13610	13610	5
355	20250409	134900	194320080	13610	13610	13610	13610	37
356	20250409	134800	193816510	13610	13600	13610	13600	64
357	20250409	134700	192946060	13610	13610	13610	13610	156
358	20250409	134600	190822900	13610	13610	13610	13610	6
359	20250409	134500	190741240	13610	13640	13640	13600	5198
360	20250409	134400	120041320	13650	13650	13650	13650	3
361	20250409	134300	120000370	13650	13650	13650	13650	108
362	20250409	134200	118526170	13650	13650	13650	13650	2
363	20250409	134100	118498870	13650	13650	13650	13650	11
364	20250409	134000	118348720	13640	13640	13640	13640	4
365	20250409	133900	118294160	13650	13640	13650	13640	3
366	20250409	133800	118253230	13640	13650	13650	13610	560
367	20250409	133700	110624660	13650	13650	13650	13650	7
368	20250409	133600	110529110	13650	13660	13660	13650	23
369	20250409	133500	110215140	13650	13660	13660	13650	56
370	20250409	133400	109450720	13660	13660	13660	13660	16
371	20250409	133300	109232160	13660	13670	13670	13660	48
372	20250409	133200	108576470	13670	13690	13690	13670	159
373	20250409	133100	106402920	13700	13700	13700	13700	8
374	20250409	133000	106293320	13700	13700	13700	13700	199
375	20250409	132900	103567020	13700	13700	13700	13700	20
376	20250409	132800	103293020	13700	13700	13700	13700	99
377	20250409	132700	101936720	13690	13700	13700	13670	620
378	20250409	132600	93447690	13700	13700	13700	13700	7
379	20250409	132500	93351790	13700	13700	13700	13700	6
380	20250409	132400	93269590	13700	13700	13700	13700	4
381	20250409	132300	93214790	13700	13700	13700	13700	13
382	20250409	132200	93036690	13690	13700	13700	13690	40
383	20250409	132100	92489020	13700	13700	13700	13700	2
384	20250409	132000	92461620	13700	13700	13700	13700	1
385	20250409	131900	92447920	13700	13700	13700	13700	8
386	20250409	131800	92338320	13700	13690	13700	13690	320
387	20250409	131700	87955400	13700	13700	13700	13700	3
388	20250409	131600	87914300	13700	13700	13700	13700	4
389	20250409	131500	87859500	13700	13700	13700	13700	9
390	20250409	131400	87736200	13700	13700	13700	13700	116
391	20250409	131300	86147000	13700	13700	13700	13700	4
392	20250409	131200	86092200	13700	13700	13700	13700	9
393	20250409	131100	85968900	13700	13700	13700	13700	0
394	20250409	131000	85968900	13700	13700	13710	13700	28
395	20250409	130900	85585170	13710	13710	13710	13710	0
396	20250409	130800	85585170	13710	13710	13710	13710	12
397	20250409	130700	85420650	13710	13710	13710	13710	0
398	20250409	130600	85420650	13710	13710	13710	13710	0
399	20250409	130500	85420650	13710	13710	13710	13710	7
400	20250409	130400	85324680	13710	13710	13710	13710	13
401	20250409	130300	85146450	13710	13710	13710	13710	3
402	20250409	130200	85105320	13710	13710	13710	13710	9
403	20250409	130100	84981930	13710	13710	13710	13710	11
404	20250409	130000	84831120	13710	13710	13710	13710	0
405	20250409	125900	84831120	13710	13710	13710	13700	440
406	20250409	125800	78802590	13720	13730	13730	13720	97
407	20250409	125700	77471010	13760	13740	13760	13740	63
408	20250409	125600	76604480	13750	13740	13750	13740	26
409	20250409	125500	76247200	13740	13750	13750	13740	375
410	20250409	125400	71094680	13740	13740	13740	13740	0
411	20250409	125300	71094680	13740	13750	13760	13740	40
412	20250409	125200	70545020	13760	13760	13760	13760	0
413	20250409	125100	70545020	13760	13760	13760	13760	0
414	20250409	125000	70545020	13760	13770	13770	13750	21
415	20250409	124900	70255980	13770	13770	13770	13770	0
416	20250409	124800	70255980	13770	13770	13770	13770	10
417	20250409	124700	70118280	13770	13770	13770	13770	4
418	20250409	124600	70063200	13760	13760	13760	13760	6
419	20250409	124500	69980640	13760	13760	13760	13760	0
420	20250409	124400	69980640	13760	13760	13760	13760	4
421	20250409	124300	69925600	13760	13760	13760	13760	0
422	20250409	124200	69925600	13760	13760	13760	13760	8
423	20250409	124100	69815520	13760	13760	13760	13760	4
424	20250409	124000	69760480	13760	13760	13760	13760	0
425	20250409	123900	69760480	13760	13760	13760	13760	0
426	20250409	123800	69760480	13760	13760	13760	13760	12
427	20250409	123700	69595360	13760	13760	13760	13760	0
428	20250409	123600	69595360	13760	13760	13760	13760	0
429	20250409	123500	69595360	13760	13760	13760	13760	12
430	20250409	123400	69430240	13760	13760	13760	13760	4
431	20250409	123300	69375200	13770	13770	13770	13770	0
432	20250409	123200	69375200	13770	13770	13770	13770	0
433	20250409	123100	69375200	13770	13760	13770	13750	100
434	20250409	123000	67999900	13770	13770	13770	13770	0
435	20250409	122900	67999900	13770	13770	13770	13770	4
436	20250409	122800	67944820	13760	13760	13760	13760	0
437	20250409	122700	67944820	13760	13780	13780	13760	5
438	20250409	122600	67875980	13760	13760	13760	13760	1
439	20250409	122500	67862220	13760	13770	13780	13760	15
440	20250409	122400	67655590	13780	13770	13780	13770	18
441	20250409	122300	67407610	13760	13770	13770	13760	36
442	20250409	122200	66912190	13780	13780	13780	13780	0
443	20250409	122100	66912190	13780	13790	13790	13780	9
444	20250409	122000	66788110	13790	13790	13790	13790	8
445	20250409	121900	66677790	13790	13790	13790	13790	0
446	20250409	121800	66677790	13790	13790	13790	13790	6
447	20250409	121700	66595050	13790	13790	13790	13790	0
448	20250409	121600	66595050	13790	13790	13790	13790	9
449	20250409	121500	66470940	13790	13790	13790	13790	9
450	20250409	121400	66346830	13790	13790	13790	13790	0
451	20250409	121300	66346830	13790	13790	13790	13790	10
452	20250409	121200	66208930	13790	13790	13790	13790	7
453	20250409	121100	66112400	13790	13790	13790	13790	0
454	20250409	121000	66112400	13790	13790	13790	13790	0
455	20250409	120900	66112400	13790	13790	13790	13790	27
456	20250409	120800	65740070	13790	13790	13790	13790	0
457	20250409	120700	65740070	13790	13790	13790	13790	0
458	20250409	120600	65740070	13790	13790	13790	13790	7
459	20250409	120500	65643540	13790	13790	13790	13790	12
460	20250409	120400	65478060	13790	13790	13790	13790	0
461	20250409	120300	65478060	13790	13790	13790	13790	7
462	20250409	120200	65381530	13790	13790	13790	13790	0
463	20250409	120100	65381530	13790	13790	13790	13790	10
464	20250409	120000	65243630	13790	13790	13790	13790	5
465	20250409	115900	65174680	13790	13790	13790	13790	0
466	20250409	115800	65174680	13790	13780	13790	13780	2
467	20250409	115700	65147110	13780	13780	13780	13780	9
468	20250409	115600	65023090	13790	13790	13790	13790	55
469	20250409	115500	64264640	13790	13790	13790	13790	0
470	20250409	115400	64264640	13790	13790	13790	13790	8
471	20250409	115300	64154320	13790	13780	13790	13780	2
472	20250409	115200	64126750	13790	13790	13790	13790	0
473	20250409	115100	64126750	13790	13770	13790	13770	7
474	20250409	115000	64030240	13790	13780	13790	13760	95
475	20250409	114900	62722170	13790	13790	13790	13790	0
476	20250409	114800	62722170	13790	13790	13790	13790	4
477	20250409	114700	62667010	13790	13790	13790	13790	8
478	20250409	114600	62556690	13790	13790	13790	13790	0
479	20250409	114500	62556690	13790	13790	13790	13790	4
480	20250409	114400	62501530	13790	13790	13790	13790	0
481	20250409	114300	62501530	13790	13790	13790	13790	17
482	20250409	114200	62267100	13790	13790	13790	13790	0
483	20250409	114100	62267100	13790	13790	13790	13790	115
484	20250409	114000	60681250	13790	13790	13790	13790	4
485	20250409	113900	60626090	13790	13790	13790	13790	9
486	20250409	113800	60501980	13790	13790	13790	13790	0
487	20250409	113700	60501980	13790	13790	13790	13790	51
488	20250409	113600	59798690	13790	13790	13790	13790	244
489	20250409	113500	56433930	13790	13790	13790	13790	0
490	20250409	113400	56433930	13790	13790	13790	13790	6
491	20250409	113300	56351190	13790	13790	13790	13790	0
492	20250409	113200	56351190	13790	13790	13790	13790	8
493	20250409	113100	56240870	13790	13790	13790	13790	10
494	20250409	113000	56102970	13790	13790	13790	13790	0
495	20250409	112900	56102970	13790	13790	13790	13790	0
496	20250409	112800	56102970	13790	13790	13790	13790	21
497	20250409	112700	55813380	13790	13790	13790	13790	0
498	20250409	112600	55813380	13790	13790	13790	13790	0
499	20250409	112500	55813380	13790	13790	13790	13790	4
500	20250409	112400	55758220	13790	13790	13790	13790	16
501	20250409	112300	55537580	13790	13790	13790	13790	0
502	20250409	112200	55537580	13790	13790	13790	13790	4
503	20250409	112100	55482420	13790	13790	13790	13790	15
504	20250409	112000	55275570	13790	13790	13790	13790	0
505	20250409	111900	55275570	13790	13790	13790	13790	32
506	20250409	111800	54834290	13790	13790	13790	13790	267
507	20250409	111700	51152360	13790	13780	13790	13780	2
508	20250409	111600	51124790	13780	13780	13780	13780	10
509	20250409	111500	50986990	13770	13770	13770	13770	0
510	20250409	111400	50986990	13770	13770	13770	13770	0
511	20250409	111300	50986990	13770	13770	13770	13770	2
512	20250409	111200	50959450	13770	13770	13770	13770	12
513	20250409	111100	50794210	13780	13780	13780	13780	0
514	20250409	111000	50794210	13780	13780	13780	13780	4
515	20250409	110900	50739090	13770	13770	13770	13770	0
516	20250409	110800	50739090	13770	13770	13770	13770	0
517	20250409	110700	50739090	13770	13770	13770	13770	1
518	20250409	110600	50725320	13780	13770	13780	13770	9
519	20250409	110500	50601310	13780	13780	13780	13780	0
520	20250409	110400	50601310	13780	13760	13780	13760	4
521	20250409	110300	50546250	13760	13760	13760	13750	41
522	20250409	110200	49982380	13780	13780	13780	13780	8
523	20250409	110100	49872140	13780	13780	13780	13780	5
524	20250409	110000	49803240	13780	13780	13780	13780	0
525	20250409	105900	49803240	13780	13770	13780	13770	9
526	20250409	105800	49679230	13780	13780	13780	13780	0
527	20250409	105700	49679230	13780	13770	13780	13770	4
528	20250409	105600	49624120	13780	13780	13780	13770	9
529	20250409	105500	49500110	13750	13770	13780	13750	68
530	20250409	105400	48564010	13770	13770	13770	13770	0
531	20250409	105300	48564010	13770	13770	13770	13770	3
532	20250409	105200	48522700	13770	13770	13770	13770	2
533	20250409	105100	48495160	13780	13770	13780	13770	13
534	20250409	105000	48316040	13780	13770	13780	13770	13
535	20250409	104900	48136920	13780	13780	13780	13780	0
536	20250409	104800	48136920	13780	13770	13780	13770	211
537	20250409	104700	45231340	13770	13770	13770	13770	11
538	20250409	104600	45079870	13770	13770	13770	13770	0
539	20250409	104500	45079870	13770	13770	13770	13770	0
540	20250409	104400	45079870	13770	13770	13770	13770	8
541	20250409	104300	44969710	13770	13770	13770	13770	0
542	20250409	104200	44969710	13770	13770	13770	13770	0
543	20250409	104100	44969710	13770	13770	13770	13770	0
544	20250409	104000	44969710	13770	13770	13770	13770	8
545	20250409	103900	44859550	13770	13770	13770	13770	40
546	20250409	103800	44308750	13760	13760	13760	13760	0
547	20250409	103700	44308750	13760	13760	13760	13760	50
548	20250409	103600	43620750	13760	13760	13760	13760	0
549	20250409	103500	43620750	13760	13760	13760	13760	1
550	20250409	103400	43606990	13770	13770	13770	13770	0
551	20250409	103300	43606990	13770	13770	13770	13770	8
552	20250409	103200	43496830	13770	13770	13770	13770	0
553	20250409	103100	43496830	13770	13770	13770	13770	0
554	20250409	103000	43496830	13770	13770	13770	13770	0
555	20250409	102900	43496830	13770	13770	13770	13770	8
556	20250409	102800	43386670	13770	13760	13770	13760	45
557	20250409	102700	42767420	13770	13770	13770	13770	0
558	20250409	102600	42767420	13770	13760	13770	13760	5
559	20250409	102500	42698590	13770	13760	13770	13760	28
560	20250409	102400	42313160	13770	13770	13770	13770	0
561	20250409	102300	42313160	13770	13770	13770	13770	0
562	20250409	102200	42313160	13770	13770	13770	13770	8
563	20250409	102100	42203000	13770	13770	13770	13770	9
564	20250409	102000	42079070	13760	13760	13760	13760	0
565	20250409	101900	42079070	13760	13760	13760	13760	10
566	20250409	101800	41941470	13770	13770	13770	13770	22
567	20250409	101700	41638530	13770	13760	13770	13760	73
568	20250409	101600	40634020	13770	13760	13770	13760	2
569	20250409	101500	40606490	13770	13770	13770	13770	0
570	20250409	101400	40606490	13770	13770	13770	13770	9
571	20250409	101300	40482560	13770	13770	13770	13770	0
572	20250409	101200	40482560	13770	13770	13770	13770	0
573	20250409	101100	40482560	13770	13770	13770	13770	0
574	20250409	101000	40482560	13770	13770	13770	13770	8
575	20250409	100900	40372400	13770	13770	13770	13770	0
576	20250409	100800	40372400	13770	13770	13770	13770	2
577	20250409	100700	40344860	13770	13770	13770	13770	8
578	20250409	100600	40234700	13770	13770	13770	13770	0
579	20250409	100500	40234700	13770	13770	13770	13770	0
580	20250409	100400	40234700	13770	13770	13770	13770	0
581	20250409	100300	40234700	13770	13770	13770	13770	8
582	20250409	100200	40124540	13770	13770	13770	13770	1
583	20250409	100100	40110770	13770	13770	13770	13770	0
584	20250409	100000	40110770	13770	13770	13770	13770	0
585	20250409	095900	40110770	13770	13770	13770	13770	48
586	20250409	095800	39449810	13760	13760	13760	13760	243
587	20250409	095700	36106130	13770	13770	13770	13770	0
588	20250409	095600	36106130	13770	13770	13770	13770	8
589	20250409	095500	35995970	13770	13770	13770	13770	0
590	20250409	095400	35995970	13770	13770	13770	13770	8
591	20250409	095300	35885810	13770	13770	13770	13770	0
592	20250409	095200	35885810	13770	13770	13770	13770	13
593	20250409	095100	35706800	13770	13770	13770	13770	0
594	20250409	095000	35706800	13770	13770	13770	13770	8
595	20250409	094900	35596640	13770	13770	13770	13770	25
596	20250409	094800	35252390	13770	13770	13770	13770	137
597	20250409	094700	33365900	13770	13770	13770	13770	11
598	20250409	094600	33214430	13770	13770	13770	13770	7
599	20250409	094500	33118040	13770	13770	13770	13770	11
600	20250409	094400	32966570	13770	13770	13770	13770	1
601	20250409	094300	32952800	13770	13770	13770	13770	10
602	20250409	094200	32815100	13770	13770	13770	13770	7
603	20250409	094100	32718710	13760	13780	13780	13760	8
604	20250409	094000	32608610	13770	13770	13770	13770	1
605	20250409	093900	32594840	13780	13780	13780	13760	33
606	20250409	093800	32140120	13750	13730	13750	13730	156
607	20250409	093700	29995380	13730	13730	13730	13730	8
608	20250409	093600	29885540	13730	13740	13740	13710	178
609	20250409	093500	27443380	13750	13745	13750	13745	14
610	20250409	093400	27250885	13750	13750	13750	13750	22
611	20250409	093300	26948385	13740	13740	13740	13740	0
612	20250409	093200	26948385	13740	13760	13780	13740	102
613	20250409	093100	25546845	13790	13760	13790	13760	55
614	20250409	093000	24788425	13760	13760	13790	13750	753
615	20250409	092900	14432295	13760	13760	13760	13755	66
616	20250409	092800	13524180	13790	13770	13790	13760	162
617	20250409	092700	11294280	13780	13780	13780	13780	2
618	20250409	092600	11266720	13780	13780	13780	13780	8
619	20250409	092500	11156480	13780	13780	13790	13780	41
620	20250409	092400	10591490	13790	13790	13790	13790	45
621	20250409	092300	9970940	13800	13800	13800	13800	31
622	20250409	092200	9543140	13820	13810	13820	13810	8
623	20250409	092100	9432600	13820	13820	13820	13820	0
624	20250409	092000	9432600	13820	13820	13820	13820	0
625	20250409	091900	9432600	13820	13810	13820	13810	8
626	20250409	091800	9322050	13820	13820	13820	13820	0
627	20250409	091700	9322050	13820	13820	13820	13820	0
628	20250409	091600	9322050	13820	13810	13820	13810	5
629	20250409	091500	9252990	13820	13820	13820	13810	11
630	20250409	091400	9100990	13820	13820	13860	13810	6
631	20250409	091300	9018020	13840	13810	13840	13810	6
632	20250409	091200	8935120	13800	13880	13880	13800	367
633	20250409	091100	3846520	13930	13900	13930	13900	9
634	20250409	091000	3721180	13930	13930	13930	13930	0
635	20250409	090900	3721180	13930	13930	13930	13930	0
636	20250409	090800	3721180	13930	13930	13930	13930	1
637	20250409	090700	3707250	13900	13880	13930	13880	126
638	20250409	090600	1958200	13890	13890	13890	13890	0
639	20250409	090500	1958200	13890	13890	13890	13890	0
640	20250409	090400	1958200	13890	13890	13890	13890	96
641	20250409	090300	624760	13880	13880	13880	13880	3
642	20250409	090200	583120	13880	13990	13990	13880	16
643	20250409	090100	360880	13880	13880	13880	13880	0
644	20250409	090000	360880	13880	13880	13880	13880	26