KissMeData/006730/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183200	417357880	5340	5340	5340	5340	2195
3	20250409	183100	417357880	5340	5340	5340	5340	0
4	20250409	183000	417357880	5340	5340	5340	5340	0
5	20250409	182900	417357880	5340	5340	5340	5340	0
6	20250409	182800	417357880	5340	5340	5340	5340	0
7	20250409	182700	417357880	5340	5340	5340	5340	0
8	20250409	182600	417357880	5340	5340	5340	5340	0
9	20250409	182500	417357880	5340	5340	5340	5340	0
10	20250409	182400	417357880	5340	5340	5340	5340	0
11	20250409	182300	417357880	5340	5340	5340	5340	0
12	20250409	182200	417357880	5340	5340	5340	5340	0
13	20250409	182100	417357880	5340	5340	5340	5340	0
14	20250409	182000	417357880	5340	5340	5340	5340	0
15	20250409	181900	417357880	5340	5340	5340	5340	0
16	20250409	181800	417357880	5340	5340	5340	5340	0
17	20250409	181700	417357880	5340	5340	5340	5340	0
18	20250409	181600	417357880	5340	5340	5340	5340	0
19	20250409	181500	417357880	5340	5340	5340	5340	0
20	20250409	181400	417357880	5340	5340	5340	5340	0
21	20250409	181300	417357880	5340	5340	5340	5340	0
22	20250409	181200	417357880	5340	5340	5340	5340	0
23	20250409	181100	417357880	5340	5340	5340	5340	0
24	20250409	181000	417357880	5340	5340	5340	5340	0
25	20250409	180900	417357880	5340	5340	5340	5340	0
26	20250409	180800	417357880	5340	5340	5340	5340	0
27	20250409	180700	417357880	5340	5340	5340	5340	0
28	20250409	180600	417357880	5340	5340	5340	5340	0
29	20250409	180500	417357880	5340	5340	5340	5340	0
30	20250409	180400	417357880	5340	5340	5340	5340	0
31	20250409	180300	417357880	5340	5340	5340	5340	0
32	20250409	180200	417357880	5340	5340	5340	5340	2195
33	20250409	180100	417357880	5340	5340	5340	5340	0
34	20250409	180000	417357880	5340	5340	5340	5340	0
35	20250409	175900	417357880	5340	5340	5340	5340	0
36	20250409	175800	417357880	5340	5340	5340	5340	0
37	20250409	175700	417357880	5340	5340	5340	5340	0
38	20250409	175600	417357880	5340	5340	5340	5340	0
39	20250409	175500	417357880	5340	5340	5340	5340	0
40	20250409	175400	417357880	5340	5340	5340	5340	0
41	20250409	175300	417357880	5340	5340	5340	5340	0
42	20250409	175200	417357880	5340	5340	5340	5340	0
43	20250409	175100	417357880	5340	5340	5340	5340	0
44	20250409	175000	417357880	5340	5340	5340	5340	0
45	20250409	174900	417357880	5340	5340	5340	5340	0
46	20250409	174800	417357880	5340	5340	5340	5340	0
47	20250409	174700	417357880	5340	5340	5340	5340	0
48	20250409	174600	417357880	5340	5340	5340	5340	0
49	20250409	174500	417357880	5340	5340	5340	5340	0
50	20250409	174400	417357880	5340	5340	5340	5340	0
51	20250409	174300	417357880	5340	5340	5340	5340	0
52	20250409	174200	417357880	5340	5340	5340	5340	0
53	20250409	174100	417357880	5340	5340	5340	5340	0
54	20250409	174000	417357880	5340	5340	5340	5340	0
55	20250409	173900	417357880	5340	5340	5340	5340	0
56	20250409	173800	417357880	5340	5340	5340	5340	0
57	20250409	173700	417357880	5340	5340	5340	5340	0
58	20250409	173600	417357880	5340	5340	5340	5340	0
59	20250409	173500	417357880	5340	5340	5340	5340	0
60	20250409	173400	417357880	5340	5340	5340	5340	0
61	20250409	173300	417357880	5340	5340	5340	5340	0
62	20250409	173200	417357880	5340	5340	5340	5340	2195
63	20250409	173100	417357880	5340	5340	5340	5340	0
64	20250409	173000	417357880	5340	5340	5340	5340	0
65	20250409	172900	417357880	5340	5340	5340	5340	0
66	20250409	172800	417357880	5340	5340	5340	5340	0
67	20250409	172700	417357880	5340	5340	5340	5340	0
68	20250409	172600	417357880	5340	5340	5340	5340	0
69	20250409	172500	417357880	5340	5340	5340	5340	0
70	20250409	172400	417357880	5340	5340	5340	5340	0
71	20250409	172300	417357880	5340	5340	5340	5340	0
72	20250409	172200	417357880	5340	5340	5340	5340	0
73	20250409	172100	417357880	5340	5340	5340	5340	0
74	20250409	172000	417357880	5340	5340	5340	5340	0
75	20250409	171900	417357880	5340	5340	5340	5340	0
76	20250409	171800	417357880	5340	5340	5340	5340	0
77	20250409	171700	417357880	5340	5340	5340	5340	0
78	20250409	171600	417357880	5340	5340	5340	5340	0
79	20250409	171500	417357880	5340	5340	5340	5340	0
80	20250409	171400	417357880	5340	5340	5340	5340	0
81	20250409	171300	417357880	5340	5340	5340	5340	0
82	20250409	171200	417357880	5340	5340	5340	5340	0
83	20250409	171100	417357880	5340	5340	5340	5340	0
84	20250409	171000	417357880	5340	5340	5340	5340	0
85	20250409	170900	417357880	5340	5340	5340	5340	0
86	20250409	170800	417357880	5340	5340	5340	5340	0
87	20250409	170700	417357880	5340	5340	5340	5340	0
88	20250409	170600	417357880	5340	5340	5340	5340	0
89	20250409	170500	417357880	5340	5340	5340	5340	0
90	20250409	170400	417357880	5340	5340	5340	5340	0
91	20250409	170300	417357880	5340	5340	5340	5340	0
92	20250409	170200	417357880	5340	5340	5340	5340	2195
93	20250409	170100	417357880	5340	5340	5340	5340	0
94	20250409	170000	417357880	5340	5340	5340	5340	0
95	20250409	165900	417357880	5340	5340	5340	5340	0
96	20250409	165800	417357880	5340	5340	5340	5340	0
97	20250409	165700	417357880	5340	5340	5340	5340	0
98	20250409	165600	417357880	5340	5340	5340	5340	0
99	20250409	165500	417357880	5340	5340	5340	5340	0
100	20250409	165400	417357880	5340	5340	5340	5340	0
101	20250409	165300	417357880	5340	5340	5340	5340	0
102	20250409	165200	417357880	5340	5340	5340	5340	0
103	20250409	165100	417357880	5340	5340	5340	5340	0
104	20250409	165000	417357880	5340	5340	5340	5340	0
105	20250409	164900	417357880	5340	5340	5340	5340	0
106	20250409	164800	417357880	5340	5340	5340	5340	0
107	20250409	164700	417357880	5340	5340	5340	5340	0
108	20250409	164600	417357880	5340	5340	5340	5340	0
109	20250409	164500	417357880	5340	5340	5340	5340	0
110	20250409	164400	417357880	5340	5340	5340	5340	0
111	20250409	164300	417357880	5340	5340	5340	5340	0
112	20250409	164200	417357880	5340	5340	5340	5340	0
113	20250409	164100	417357880	5340	5340	5340	5340	0
114	20250409	164000	417357880	5340	5340	5340	5340	0
115	20250409	163900	417357880	5340	5340	5340	5340	0
116	20250409	163800	417357880	5340	5340	5340	5340	0
117	20250409	163700	417357880	5340	5340	5340	5340	0
118	20250409	163600	417357880	5340	5340	5340	5340	0
119	20250409	163500	417357880	5340	5340	5340	5340	0
120	20250409	163400	417357880	5340	5340	5340	5340	0
121	20250409	163300	417357880	5340	5340	5340	5340	0
122	20250409	163200	417357880	5340	5340	5340	5340	2195
123	20250409	163100	417357880	5340	5340	5340	5340	0
124	20250409	163000	417357880	5340	5340	5340	5340	0
125	20250409	162900	417357880	5340	5340	5340	5340	0
126	20250409	162800	417357880	5340	5340	5340	5340	0
127	20250409	162700	417357880	5340	5340	5340	5340	0
128	20250409	162600	417357880	5340	5340	5340	5340	0
129	20250409	162500	417357880	5340	5340	5340	5340	0
130	20250409	162400	417357880	5340	5340	5340	5340	0
131	20250409	162300	417357880	5340	5340	5340	5340	0
132	20250409	162200	417357880	5340	5340	5340	5340	0
133	20250409	162100	417357880	5340	5340	5340	5340	0
134	20250409	162000	417357880	5340	5340	5340	5340	0
135	20250409	161900	417357880	5340	5340	5340	5340	0
136	20250409	161800	417357880	5340	5340	5340	5340	0
137	20250409	161700	417357880	5340	5340	5340	5340	0
138	20250409	161600	417357880	5340	5340	5340	5340	0
139	20250409	161500	417357880	5340	5340	5340	5340	0
140	20250409	161400	417357880	5340	5340	5340	5340	0
141	20250409	161300	417357880	5340	5340	5340	5340	0
142	20250409	161200	417357880	5340	5340	5340	5340	0
143	20250409	161100	417357880	5340	5340	5340	5340	0
144	20250409	161000	417357880	5340	5340	5340	5340	0
145	20250409	160900	417357880	5340	5340	5340	5340	0
146	20250409	160800	417357880	5340	5340	5340	5340	0
147	20250409	160700	417357880	5340	5340	5340	5340	0
148	20250409	160600	417357880	5340	5340	5340	5340	0
149	20250409	160500	417357880	5340	5340	5340	5340	0
150	20250409	160400	417357880	5340	5340	5340	5340	0
151	20250409	160300	417357880	5340	5340	5340	5340	0
152	20250409	160200	417357880	5340	5340	5340	5340	2195
153	20250409	160100	417357880	5340	5340	5340	5340	0
154	20250409	160000	417357880	5340	5340	5340	5340	0
155	20250409	155900	417357880	5340	5340	5340	5340	0
156	20250409	155800	417357880	5340	5340	5340	5340	0
157	20250409	155700	417357880	5340	5340	5340	5340	0
158	20250409	155600	417357880	5340	5340	5340	5340	0
159	20250409	155500	417357880	5340	5340	5340	5340	0
160	20250409	155400	417357880	5340	5340	5340	5340	0
161	20250409	155300	417357880	5340	5340	5340	5340	0
162	20250409	155200	417357880	5340	5340	5340	5340	0
163	20250409	155100	417357880	5340	5340	5340	5340	0
164	20250409	155000	417357880	5340	5340	5340	5340	0
165	20250409	154900	417357880	5340	5340	5340	5340	0
166	20250409	154800	417357880	5340	5340	5340	5340	0
167	20250409	154700	417357880	5340	5340	5340	5340	0
168	20250409	154600	417357880	5340	5340	5340	5340	0
169	20250409	154500	417357880	5340	5340	5340	5340	0
170	20250409	154400	417357880	5340	5340	5340	5340	0
171	20250409	154300	417357880	5340	5340	5340	5340	0
172	20250409	154200	417357880	5340	5340	5340	5340	0
173	20250409	154100	417357880	5340	5340	5340	5340	0
174	20250409	154000	417357880	5340	5340	5340	5340	0
175	20250409	153900	417357880	5340	5340	5340	5340	0
176	20250409	153800	417357880	5340	5340	5340	5340	0
177	20250409	153700	417357880	5340	5340	5340	5340	0
178	20250409	153600	417357880	5340	5340	5340	5340	0
179	20250409	153500	417357880	5340	5340	5340	5340	0
180	20250409	153400	417357880	5340	5340	5340	5340	0
181	20250409	153300	417357880	5340	5340	5340	5340	0
182	20250409	153200	417357880	5340	5340	5340	5340	2195
183	20250409	153100	417357880	5340	5340	5340	5340	0
184	20250409	153000	417357880	5340	5340	5340	5340	2195
185	20250409	152900	405636580	5280	5280	5280	5280	0
186	20250409	152800	405636580	5280	5280	5280	5280	0
187	20250409	152700	405636580	5280	5280	5280	5280	0
188	20250409	152600	405636580	5280	5280	5280	5280	0
189	20250409	152500	405636580	5280	5280	5280	5280	0
190	20250409	152400	405636580	5280	5280	5280	5280	0
191	20250409	152300	405636580	5280	5280	5280	5280	0
192	20250409	152200	405636580	5280	5280	5280	5280	0
193	20250409	152100	405636580	5280	5280	5280	5280	0
194	20250409	152000	405636580	5280	5280	5280	5280	0
195	20250409	151900	405636580	5280	5280	5280	5280	26
196	20250409	151800	405499300	5280	5280	5280	5280	2
197	20250409	151700	405488740	5280	5290	5290	5280	229
198	20250409	151600	404278370	5290	5290	5290	5290	195
199	20250409	151500	403246820	5330	5280	5330	5280	1282
200	20250409	151400	396451500	5280	5280	5280	5280	262
201	20250409	151300	395068140	5290	5280	5290	5280	332
202	20250409	151200	393315110	5280	5280	5280	5280	338
203	20250409	151100	391530470	5280	5280	5280	5280	231
204	20250409	151000	390310790	5280	5290	5290	5280	242
205	20250409	150900	389032930	5280	5280	5280	5280	558
206	20250409	150800	386086690	5270	5280	5280	5270	180
207	20250409	150700	385137500	5270	5270	5270	5270	347
208	20250409	150600	383308810	5260	5270	5280	5260	529
209	20250409	150500	380516870	5270	5280	5280	5270	357
210	20250409	150400	378632800	5280	5280	5280	5260	771
211	20250409	150300	374568800	5280	5280	5280	5280	234
212	20250409	150200	373333280	5290	5280	5290	5280	262
213	20250409	150100	371949620	5280	5280	5280	5280	360
214	20250409	150000	370048820	5280	5270	5280	5270	503
215	20250409	145900	367394320	5270	5270	5270	5270	217
216	20250409	145800	366250730	5270	5280	5290	5270	665
217	20250409	145700	362740540	5280	5270	5280	5270	379
218	20250409	145600	360740460	5270	5260	5270	5260	512
219	20250409	145500	358043160	5260	5260	5260	5260	349
220	20250409	145400	356207420	5260	5260	5260	5260	235
221	20250409	145300	354971320	5260	5270	5270	5260	359
222	20250409	145200	353079410	5270	5270	5280	5270	237
223	20250409	145100	351829940	5280	5270	5300	5270	797
224	20250409	145000	347617490	5270	5270	5280	5260	423
225	20250409	144900	345388220	5270	5260	5280	5260	394
226	20250409	144800	343313130	5260	5260	5260	5260	352
227	20250409	144700	341461610	5260	5270	5270	5260	212
228	20250409	144600	340345400	5260	5270	5270	5260	329
229	20250409	144500	338612590	5270	5270	5270	5260	227
230	20250409	144400	337416320	5270	5270	5270	5270	362
231	20250409	144300	335508580	5270	5260	5280	5260	852
232	20250409	144200	331018410	5260	5260	5280	5260	2122
233	20250409	144100	319849190	5260	5260	5260	5250	998
234	20250409	144000	314600820	5270	5260	5270	5250	376
235	20250409	143900	312624120	5260	5270	5270	5260	257
236	20250409	143800	311272180	5270	5270	5280	5270	593
237	20250409	143700	308147060	5270	5280	5280	5270	263
238	20250409	143600	306759610	5280	5290	5290	5270	2596
239	20250409	143500	293057590	5290	5300	5300	5290	167
240	20250409	143400	292173570	5300	5310	5310	5300	1048
241	20250409	143300	286618030	5310	5310	5310	5310	3
242	20250409	143200	286602100	5320	5320	5320	5310	203
243	20250409	143100	285522160	5310	5310	5310	5310	2
244	20250409	143000	285511540	5310	5320	5320	5310	408
245	20250409	142900	283341590	5320	5320	5320	5320	0
246	20250409	142800	283341590	5320	5320	5320	5320	302
247	20250409	142700	281734950	5320	5320	5320	5320	202
248	20250409	142600	280660310	5320	5320	5320	5320	3
249	20250409	142500	280644350	5320	5320	5320	5320	2
250	20250409	142400	280633710	5320	5320	5320	5320	2
251	20250409	142300	280623070	5320	5320	5320	5320	0
252	20250409	142200	280623070	5320	5320	5320	5320	2
253	20250409	142100	280612430	5320	5320	5320	5320	2
254	20250409	142000	280601790	5320	5320	5320	5320	2
255	20250409	141900	280591150	5320	5320	5320	5320	2
256	20250409	141800	280580510	5320	5320	5320	5320	21
257	20250409	141700	280468790	5320	5320	5320	5320	158
258	20250409	141600	279628230	5320	5320	5320	5320	0
259	20250409	141500	279628230	5320	5320	5320	5320	2
260	20250409	141400	279617590	5320	5320	5320	5320	2
261	20250409	141300	279606950	5320	5320	5320	5320	2
262	20250409	141200	279596310	5330	5330	5330	5330	105
263	20250409	141100	279036660	5330	5310	5330	5310	181
264	20250409	141000	278072580	5320	5310	5320	5310	29
265	20250409	140900	277918310	5310	5320	5330	5310	502
266	20250409	140800	275251370	5330	5330	5330	5330	148
267	20250409	140700	274462530	5320	5320	5320	5320	146
268	20250409	140600	273685810	5330	5320	5330	5320	52
269	20250409	140500	273408670	5330	5320	5330	5320	7
270	20250409	140400	273371420	5320	5320	5320	5320	29
271	20250409	140300	273217140	5320	5320	5320	5320	30
272	20250409	140200	273057540	5310	5310	5310	5310	2
273	20250409	140100	273046920	5310	5310	5310	5310	2
274	20250409	140000	273036300	5330	5310	5330	5310	132
275	20250409	135900	272333780	5310	5310	5310	5310	2
276	20250409	135800	272323160	5310	5310	5310	5310	0
277	20250409	135700	272323160	5310	5320	5330	5310	39
278	20250409	135600	272115690	5310	5320	5320	5310	78
279	20250409	135500	271701400	5320	5330	5330	5320	71
280	20250409	135400	271322990	5330	5330	5330	5330	2
281	20250409	135300	271312330	5340	5330	5340	5330	511
282	20250409	135200	268583610	5340	5340	5340	5340	9
283	20250409	135100	268535550	5340	5340	5340	5340	2
284	20250409	135000	268524870	5340	5340	5340	5340	2
285	20250409	134900	268514190	5340	5340	5340	5340	142
286	20250409	134800	267755910	5340	5340	5340	5340	319
287	20250409	134700	266052450	5340	5340	5340	5340	2
288	20250409	134600	266041770	5350	5340	5350	5320	1406
289	20250409	134500	258549720	5340	5340	5340	5340	2
290	20250409	134400	258539040	5340	5340	5340	5340	2
291	20250409	134300	258528360	5340	5340	5340	5340	2
292	20250409	134200	258517680	5340	5340	5340	5340	33
293	20250409	134100	258341460	5340	5340	5340	5340	5
294	20250409	134000	258314760	5340	5340	5340	5340	3
295	20250409	133900	258298740	5340	5340	5340	5340	0
296	20250409	133800	258298740	5340	5340	5340	5340	37
297	20250409	133700	258101160	5330	5340	5340	5330	502
298	20250409	133600	255420900	5340	5340	5340	5340	2
299	20250409	133500	255410220	5340	5340	5350	5340	597
300	20250409	133400	252219570	5340	5340	5340	5340	3
301	20250409	133300	252203550	5340	5340	5340	5340	0
302	20250409	133200	252203550	5340	5350	5350	5340	102
303	20250409	133100	251657870	5350	5350	5350	5340	206
304	20250409	133000	250555790	5360	5350	5370	5350	355
305	20250409	132900	248654860	5350	5340	5350	5340	76
306	20250409	132800	248248280	5350	5340	5350	5340	73
307	20250409	132700	247857750	5350	5340	5350	5340	162
308	20250409	132600	246991090	5340	5340	5340	5340	928
309	20250409	132500	242035570	5340	5340	5340	5340	2
310	20250409	132400	242024890	5360	5360	5360	5360	0
311	20250409	132300	242024890	5360	5350	5360	5350	204
312	20250409	132200	240932050	5350	5350	5350	5350	0
313	20250409	132100	240932050	5350	5350	5360	5350	117
314	20250409	132000	240305790	5340	5340	5340	5340	62
315	20250409	131900	239974710	5360	5360	5360	5360	0
316	20250409	131800	239974710	5360	5360	5360	5360	0
317	20250409	131700	239974710	5360	5360	5360	5360	0
318	20250409	131600	239974710	5360	5360	5360	5360	0
319	20250409	131500	239974710	5360	5360	5360	5360	147
320	20250409	131400	239186790	5350	5350	5350	5350	0
321	20250409	131300	239186790	5350	5360	5370	5350	606
322	20250409	131200	235934200	5360	5360	5360	5360	200
323	20250409	131100	234862200	5360	5350	5360	5350	147
324	20250409	131000	234075520	5350	5370	5370	5350	961
325	20250409	130900	228933270	5380	5380	5380	5380	0
326	20250409	130800	228933270	5380	5380	5380	5380	0
327	20250409	130700	228933270	5380	5380	5380	5380	0
328	20250409	130600	228933270	5380	5380	5380	5380	0
329	20250409	130500	228933270	5380	5380	5380	5380	0
330	20250409	130400	228933270	5380	5380	5380	5380	122
331	20250409	130300	228276910	5380	5380	5380	5380	52
332	20250409	130200	227997150	5390	5380	5390	5380	124
333	20250409	130100	227330020	5380	5370	5380	5370	1578
334	20250409	130000	218843590	5370	5370	5370	5370	66
335	20250409	125900	218489170	5370	5370	5370	5370	59
336	20250409	125800	218172340	5370	5360	5370	5360	146
337	20250409	125700	217388510	5360	5360	5360	5360	206
338	20250409	125600	216284350	5370	5370	5370	5370	0
339	20250409	125500	216284350	5370	5370	5370	5370	0
340	20250409	125400	216284350	5370	5370	5370	5370	0
341	20250409	125300	216284350	5370	5370	5370	5370	0
342	20250409	125200	216284350	5370	5370	5370	5370	0
343	20250409	125100	216284350	5370	5370	5370	5370	0
344	20250409	125000	216284350	5370	5370	5370	5370	0
345	20250409	124900	216284350	5370	5370	5370	5370	0
346	20250409	124800	216284350	5370	5370	5370	5370	0
347	20250409	124700	216284350	5370	5370	5380	5360	879
348	20250409	124600	211566370	5370	5370	5370	5370	0
349	20250409	124500	211566370	5370	5360	5370	5360	291
350	20250409	124400	210006550	5350	5350	5350	5350	1
351	20250409	124300	210001200	5350	5350	5350	5350	148
352	20250409	124200	209209400	5350	5350	5350	5350	0
353	20250409	124100	209209400	5350	5350	5350	5350	0
354	20250409	124000	209209400	5350	5350	5350	5350	100
355	20250409	123900	208674400	5370	5350	5370	5350	683
356	20250409	123800	205017770	5350	5350	5350	5350	300
357	20250409	123700	203412770	5340	5340	5340	5340	0
358	20250409	123600	203412770	5340	5340	5340	5340	0
359	20250409	123500	203412770	5340	5340	5340	5340	0
360	20250409	123400	203412770	5340	5340	5340	5340	0
361	20250409	123300	203412770	5340	5340	5340	5340	0
362	20250409	123200	203412770	5340	5350	5350	5340	32
363	20250409	123100	203241880	5350	5350	5350	5350	0
364	20250409	123000	203241880	5350	5350	5350	5350	0
365	20250409	122900	203241880	5350	5350	5350	5350	0
366	20250409	122800	203241880	5350	5350	5350	5350	135
367	20250409	122700	202519630	5340	5340	5340	5340	0
368	20250409	122600	202519630	5340	5340	5340	5340	30
369	20250409	122500	202359430	5340	5340	5340	5340	0
370	20250409	122400	202359430	5340	5340	5340	5340	0
371	20250409	122300	202359430	5340	5340	5340	5340	59
372	20250409	122200	202044370	5340	5340	5340	5340	1
373	20250409	122100	202039030	5340	5340	5340	5340	0
374	20250409	122000	202039030	5340	5340	5340	5340	0
375	20250409	121900	202039030	5340	5340	5340	5340	20
376	20250409	121800	201932230	5340	5340	5340	5340	1
377	20250409	121700	201926890	5350	5350	5350	5350	0
378	20250409	121600	201926890	5350	5340	5350	5340	502
379	20250409	121500	199246200	5340	5340	5340	5340	0
380	20250409	121400	199246200	5340	5340	5340	5340	105
381	20250409	121300	198685500	5340	5340	5340	5340	0
382	20250409	121200	198685500	5340	5340	5340	5340	49
383	20250409	121100	198423840	5350	5350	5350	5350	0
384	20250409	121000	198423840	5350	5350	5350	5350	0
385	20250409	120900	198423840	5350	5350	5350	5350	0
386	20250409	120800	198423840	5350	5350	5350	5350	0
387	20250409	120700	198423840	5350	5350	5350	5350	0
388	20250409	120600	198423840	5350	5350	5350	5350	0
389	20250409	120500	198423840	5350	5350	5350	5350	0
390	20250409	120400	198423840	5350	5350	5350	5350	364
391	20250409	120300	196476440	5360	5360	5360	5360	1
392	20250409	120200	196471080	5360	5360	5360	5360	0
393	20250409	120100	196471080	5360	5360	5360	5360	0
394	20250409	120000	196471080	5360	5360	5360	5360	0
395	20250409	115900	196471080	5360	5360	5360	5360	0
396	20250409	115800	196471080	5360	5360	5360	5360	0
397	20250409	115700	196471080	5360	5350	5360	5350	36
398	20250409	115600	196278470	5360	5360	5360	5360	0
399	20250409	115500	196278470	5360	5360	5360	5360	78
400	20250409	115400	195860390	5370	5370	5370	5370	0
401	20250409	115300	195860390	5370	5370	5370	5370	0
402	20250409	115200	195860390	5370	5370	5370	5370	342
403	20250409	115100	194023850	5380	5380	5380	5380	0
404	20250409	115000	194023850	5380	5380	5380	5380	0
405	20250409	114900	194023850	5380	5380	5380	5380	0
406	20250409	114800	194023850	5380	5380	5380	5380	0
407	20250409	114700	194023850	5380	5380	5380	5380	0
408	20250409	114600	194023850	5380	5380	5380	5380	5
409	20250409	114500	193996950	5370	5370	5370	5370	0
410	20250409	114400	193996950	5370	5370	5370	5370	0
411	20250409	114300	193996950	5370	5370	5370	5370	0
412	20250409	114200	193996950	5370	5370	5370	5370	0
413	20250409	114100	193996950	5370	5370	5370	5370	0
414	20250409	114000	193996950	5370	5370	5370	5370	14
415	20250409	113900	193921770	5370	5370	5370	5370	0
416	20250409	113800	193921770	5370	5370	5370	5370	0
417	20250409	113700	193921770	5370	5370	5370	5370	0
418	20250409	113600	193921770	5370	5370	5370	5370	1
419	20250409	113500	193916400	5380	5380	5380	5380	0
420	20250409	113400	193916400	5380	5380	5380	5380	0
421	20250409	113300	193916400	5380	5380	5380	5380	0
422	20250409	113200	193916400	5380	5380	5380	5380	0
423	20250409	113100	193916400	5380	5380	5380	5380	0
424	20250409	113000	193916400	5380	5380	5380	5380	0
425	20250409	112900	193916400	5380	5380	5380	5380	0
426	20250409	112800	193916400	5380	5380	5380	5380	0
427	20250409	112700	193916400	5380	5380	5380	5380	0
428	20250409	112600	193916400	5380	5380	5380	5380	0
429	20250409	112500	193916400	5380	5380	5380	5380	0
430	20250409	112400	193916400	5380	5380	5380	5380	0
431	20250409	112300	193916400	5380	5380	5380	5380	0
432	20250409	112200	193916400	5380	5380	5380	5380	2
433	20250409	112100	193905640	5380	5380	5380	5380	1
434	20250409	112000	193900260	5380	5380	5380	5380	0
435	20250409	111900	193900260	5380	5390	5400	5380	61
436	20250409	111800	193571470	5380	5390	5390	5380	997
437	20250409	111700	188197650	5390	5390	5420	5390	1967
438	20250409	111600	177584390	5380	5380	5380	5380	180
439	20250409	111500	176615990	5370	5370	5370	5370	181
440	20250409	111400	175644020	5370	5370	5370	5370	643
441	20250409	111300	172191110	5360	5360	5360	5360	0
442	20250409	111200	172191110	5360	5360	5360	5360	0
443	20250409	111100	172191110	5360	5360	5360	5360	0
444	20250409	111000	172191110	5360	5360	5360	5360	1
445	20250409	110900	172185750	5360	5370	5370	5360	1021
446	20250409	110800	166712030	5370	5370	5370	5370	3
447	20250409	110700	166695920	5380	5380	5380	5380	18
448	20250409	110600	166599080	5380	5380	5380	5380	0
449	20250409	110500	166599080	5380	5380	5380	5380	0
450	20250409	110400	166599080	5380	5370	5380	5370	333
451	20250409	110300	164808940	5370	5370	5370	5370	0
452	20250409	110200	164808940	5370	5370	5370	5370	200
453	20250409	110100	163734940	5360	5360	5360	5360	261
454	20250409	110000	162335980	5360	5360	5380	5350	790
455	20250409	105900	158096640	5350	5350	5350	5350	0
456	20250409	105800	158096640	5350	5350	5350	5350	0
457	20250409	105700	158096640	5350	5350	5350	5350	0
458	20250409	105600	158096640	5350	5350	5350	5350	0
459	20250409	105500	158096640	5350	5350	5350	5350	36
460	20250409	105400	157904040	5360	5360	5360	5360	0
461	20250409	105300	157904040	5360	5360	5360	5360	0
462	20250409	105200	157904040	5360	5360	5360	5360	0
463	20250409	105100	157904040	5360	5360	5360	5360	0
464	20250409	105000	157904040	5360	5360	5360	5340	146
465	20250409	104900	157122330	5360	5360	5380	5350	670
466	20250409	104800	153529120	5350	5350	5350	5350	175
467	20250409	104700	152592870	5340	5350	5350	5340	65
468	20250409	104600	152245760	5350	5350	5350	5350	0
469	20250409	104500	152245760	5350	5350	5350	5350	0
470	20250409	104400	152245760	5350	5350	5350	5350	0
471	20250409	104300	152245760	5350	5350	5350	5350	0
472	20250409	104200	152245760	5350	5340	5350	5340	126
473	20250409	104100	151572330	5340	5340	5340	5340	0
474	20250409	104000	151572330	5340	5340	5340	5340	0
475	20250409	103900	151572330	5340	5340	5340	5340	0
476	20250409	103800	151572330	5340	5340	5340	5340	0
477	20250409	103700	151572330	5340	5340	5340	5340	0
478	20250409	103600	151572330	5340	5340	5340	5340	0
479	20250409	103500	151572330	5340	5340	5340	5340	90
480	20250409	103400	151091730	5340	5340	5340	5340	59
481	20250409	103300	150776670	5340	5340	5340	5340	0
482	20250409	103200	150776670	5340	5340	5340	5330	261
483	20250409	103100	149384920	5350	5340	5350	5340	88
484	20250409	103000	148914160	5340	5340	5340	5340	68
485	20250409	102900	148551040	5350	5350	5350	5350	0
486	20250409	102800	148551040	5350	5350	5350	5350	0
487	20250409	102700	148551040	5350	5360	5360	5350	104
488	20250409	102600	147994630	5360	5360	5360	5360	0
489	20250409	102500	147994630	5360	5360	5360	5360	0
490	20250409	102400	147994630	5360	5360	5360	5360	0
491	20250409	102300	147994630	5360	5360	5360	5360	0
492	20250409	102200	147994630	5360	5360	5360	5360	0
493	20250409	102100	147994630	5360	5360	5360	5360	1
494	20250409	102000	147989270	5370	5370	5370	5370	0
495	20250409	101900	147989270	5370	5370	5370	5370	0
496	20250409	101800	147989270	5370	5370	5370	5370	117
497	20250409	101700	147360980	5370	5370	5370	5370	0
498	20250409	101600	147360980	5370	5370	5370	5370	0
499	20250409	101500	147360980	5370	5370	5370	5360	60
500	20250409	101400	147038790	5380	5370	5380	5370	401
501	20250409	101300	144885410	5370	5370	5370	5370	0
502	20250409	101200	144885410	5370	5370	5370	5370	1
503	20250409	101100	144880040	5360	5360	5360	5360	0
504	20250409	101000	144880040	5360	5360	5360	5360	0
505	20250409	100900	144880040	5360	5370	5370	5360	101
506	20250409	100800	144338670	5360	5350	5360	5350	178
507	20250409	100700	143384900	5350	5350	5350	5350	0
508	20250409	100600	143384900	5350	5340	5360	5340	1816
509	20250409	100500	133669270	5340	5340	5340	5340	22
510	20250409	100400	133551790	5350	5350	5350	5350	0
511	20250409	100300	133551790	5350	5350	5350	5350	0
512	20250409	100200	133551790	5350	5350	5350	5350	5
513	20250409	100100	133525040	5350	5350	5350	5350	0
514	20250409	100000	133525040	5350	5340	5350	5340	244
515	20250409	095900	132222070	5340	5340	5340	5340	58
516	20250409	095800	131912350	5340	5340	5340	5340	52
517	20250409	095700	131634670	5330	5330	5330	5330	210
518	20250409	095600	130515370	5330	5330	5330	5330	0
519	20250409	095500	130515370	5330	5330	5330	5330	0
520	20250409	095400	130515370	5330	5330	5330	5330	0
521	20250409	095300	130515370	5330	5330	5330	5330	0
522	20250409	095200	130515370	5330	5340	5340	5330	8
523	20250409	095100	130472690	5330	5330	5340	5330	145
524	20250409	095000	129699790	5330	5330	5340	5330	169
525	20250409	094900	128798990	5330	5340	5340	5330	854
526	20250409	094800	124246110	5360	5360	5360	5360	0
527	20250409	094700	124246110	5360	5360	5360	5360	0
528	20250409	094600	124246110	5360	5360	5360	5360	0
529	20250409	094500	124246110	5360	5360	5360	5360	2
530	20250409	094400	124235390	5360	5360	5360	5350	42
531	20250409	094300	124010580	5360	5340	5360	5340	1105
532	20250409	094200	118109300	5340	5340	5340	5340	803
533	20250409	094100	113821280	5340	5340	5340	5340	0
534	20250409	094000	113821280	5340	5340	5340	5340	0
535	20250409	093900	113821280	5340	5340	5340	5340	378
536	20250409	093800	111802760	5350	5370	5370	5340	2487
537	20250409	093700	98496040	5380	5380	5380	5380	0
538	20250409	093600	98496040	5380	5380	5380	5380	0
539	20250409	093500	98496040	5380	5380	5380	5380	0
540	20250409	093400	98496040	5380	5380	5380	5380	0
541	20250409	093300	98496040	5380	5380	5380	5380	0
542	20250409	093200	98496040	5380	5380	5380	5380	1
543	20250409	093100	98490660	5380	5380	5380	5380	46
544	20250409	093000	98243180	5380	5380	5380	5380	0
545	20250409	092900	98243180	5380	5380	5380	5380	373
546	20250409	092800	96236440	5370	5370	5370	5370	2056
547	20250409	092700	85195720	5360	5360	5360	5360	0
548	20250409	092600	85195720	5360	5360	5360	5360	0
549	20250409	092500	85195720	5360	5360	5360	5360	51
550	20250409	092400	84922360	5370	5370	5370	5370	0
551	20250409	092300	84922360	5370	5370	5370	5370	0
552	20250409	092200	84922360	5370	5370	5370	5370	0
553	20250409	092100	84922360	5370	5370	5370	5370	0
554	20250409	092000	84922360	5370	5370	5370	5370	0
555	20250409	091900	84922360	5370	5370	5370	5370	1165
556	20250409	091800	78666310	5370	5370	5370	5370	698
557	20250409	091700	74918050	5370	5370	5370	5370	0
558	20250409	091600	74918050	5370	5370	5370	5370	0
559	20250409	091500	74918050	5370	5380	5380	5370	140
560	20250409	091400	74166220	5370	5370	5370	5370	392
561	20250409	091300	72061180	5370	5370	5370	5370	104
562	20250409	091200	71502700	5370	5370	5370	5370	1389
563	20250409	091100	64043770	5370	5370	5370	5370	50
564	20250409	091000	63775270	5360	5360	5360	5360	108
565	20250409	090900	63196390	5360	5350	5360	5350	1550
566	20250409	090800	54901890	5340	5340	5340	5340	468
567	20250409	090700	52402770	5340	5390	5390	5330	2076
568	20250409	090600	41257860	5410	5410	5410	5410	1
569	20250409	090500	41252450	5380	5400	5400	5380	1012
570	20250409	090400	35797730	5410	5400	5420	5390	2204
571	20250409	090300	23903600	5410	5440	5440	5400	786
572	20250409	090200	19651360	5430	5460	5460	5430	680
573	20250409	090100	15948850	5430	5440	5480	5430	288
574	20250409	090000	14380390	5490	5500	5500	5450	2624