KissMeData/009780/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183800	286054620	5670	5670	5670	5670	328
3	20250409	183700	286054620	5670	5670	5670	5670	0
4	20250409	183600	286054620	5670	5670	5670	5670	0
5	20250409	183500	286054620	5670	5670	5670	5670	0
6	20250409	183400	286054620	5670	5670	5670	5670	0
7	20250409	183300	286054620	5670	5670	5670	5670	0
8	20250409	183200	286054620	5670	5670	5670	5670	0
9	20250409	183100	286054620	5670	5670	5670	5670	0
10	20250409	183000	286054620	5670	5670	5670	5670	0
11	20250409	182900	286054620	5670	5670	5670	5670	0
12	20250409	182800	286054620	5670	5670	5670	5670	0
13	20250409	182700	286054620	5670	5670	5670	5670	0
14	20250409	182600	286054620	5670	5670	5670	5670	0
15	20250409	182500	286054620	5670	5670	5670	5670	0
16	20250409	182400	286054620	5670	5670	5670	5670	0
17	20250409	182300	286054620	5670	5670	5670	5670	0
18	20250409	182200	286054620	5670	5670	5670	5670	0
19	20250409	182100	286054620	5670	5670	5670	5670	0
20	20250409	182000	286054620	5670	5670	5670	5670	0
21	20250409	181900	286054620	5670	5670	5670	5670	0
22	20250409	181800	286054620	5670	5670	5670	5670	0
23	20250409	181700	286054620	5670	5670	5670	5670	0
24	20250409	181600	286054620	5670	5670	5670	5670	0
25	20250409	181500	286054620	5670	5670	5670	5670	0
26	20250409	181400	286054620	5670	5670	5670	5670	0
27	20250409	181300	286054620	5670	5670	5670	5670	0
28	20250409	181200	286054620	5670	5670	5670	5670	0
29	20250409	181100	286054620	5670	5670	5670	5670	0
30	20250409	181000	286054620	5670	5670	5670	5670	0
31	20250409	180900	286054620	5670	5670	5670	5670	0
32	20250409	180800	286054620	5670	5670	5670	5670	328
33	20250409	180700	286054620	5670	5670	5670	5670	0
34	20250409	180600	286054620	5670	5670	5670	5670	0
35	20250409	180500	286054620	5670	5670	5670	5670	0
36	20250409	180400	286054620	5670	5670	5670	5670	0
37	20250409	180300	286054620	5670	5670	5670	5670	0
38	20250409	180200	286054620	5670	5670	5670	5670	0
39	20250409	180100	286054620	5670	5670	5670	5670	0
40	20250409	180000	286054620	5670	5670	5670	5670	0
41	20250409	175900	286054620	5670	5670	5670	5670	0
42	20250409	175800	286054620	5670	5670	5670	5670	0
43	20250409	175700	286054620	5670	5670	5670	5670	0
44	20250409	175600	286054620	5670	5670	5670	5670	0
45	20250409	175500	286054620	5670	5670	5670	5670	0
46	20250409	175400	286054620	5670	5670	5670	5670	0
47	20250409	175300	286054620	5670	5670	5670	5670	0
48	20250409	175200	286054620	5670	5670	5670	5670	0
49	20250409	175100	286054620	5670	5670	5670	5670	0
50	20250409	175000	286054620	5670	5670	5670	5670	0
51	20250409	174900	286054620	5670	5670	5670	5670	0
52	20250409	174800	286054620	5670	5670	5670	5670	0
53	20250409	174700	286054620	5670	5670	5670	5670	0
54	20250409	174600	286054620	5670	5670	5670	5670	0
55	20250409	174500	286054620	5670	5670	5670	5670	0
56	20250409	174400	286054620	5670	5670	5670	5670	0
57	20250409	174300	286054620	5670	5670	5670	5670	0
58	20250409	174200	286054620	5670	5670	5670	5670	0
59	20250409	174100	286054620	5670	5670	5670	5670	0
60	20250409	174000	286054620	5670	5670	5670	5670	0
61	20250409	173900	286054620	5670	5670	5670	5670	0
62	20250409	173800	286054620	5670	5670	5670	5670	328
63	20250409	173700	286054620	5670	5670	5670	5670	0
64	20250409	173600	286054620	5670	5670	5670	5670	0
65	20250409	173500	286054620	5670	5670	5670	5670	0
66	20250409	173400	286054620	5670	5670	5670	5670	0
67	20250409	173300	286054620	5670	5670	5670	5670	0
68	20250409	173200	286054620	5670	5670	5670	5670	0
69	20250409	173100	286054620	5670	5670	5670	5670	0
70	20250409	173000	286054620	5670	5670	5670	5670	0
71	20250409	172900	286054620	5670	5670	5670	5670	0
72	20250409	172800	286054620	5670	5670	5670	5670	0
73	20250409	172700	286054620	5670	5670	5670	5670	0
74	20250409	172600	286054620	5670	5670	5670	5670	0
75	20250409	172500	286054620	5670	5670	5670	5670	0
76	20250409	172400	286054620	5670	5670	5670	5670	0
77	20250409	172300	286054620	5670	5670	5670	5670	0
78	20250409	172200	286054620	5670	5670	5670	5670	0
79	20250409	172100	286054620	5670	5670	5670	5670	0
80	20250409	172000	286054620	5670	5670	5670	5670	0
81	20250409	171900	286054620	5670	5670	5670	5670	0
82	20250409	171800	286054620	5670	5670	5670	5670	0
83	20250409	171700	286054620	5670	5670	5670	5670	0
84	20250409	171600	286054620	5670	5670	5670	5670	0
85	20250409	171500	286054620	5670	5670	5670	5670	0
86	20250409	171400	286054620	5670	5670	5670	5670	0
87	20250409	171300	286054620	5670	5670	5670	5670	0
88	20250409	171200	286054620	5670	5670	5670	5670	0
89	20250409	171100	286054620	5670	5670	5670	5670	0
90	20250409	171000	286054620	5670	5670	5670	5670	0
91	20250409	170900	286054620	5670	5670	5670	5670	0
92	20250409	170800	286054620	5670	5670	5670	5670	328
93	20250409	170700	286054620	5670	5670	5670	5670	0
94	20250409	170600	286054620	5670	5670	5670	5670	0
95	20250409	170500	286054620	5670	5670	5670	5670	0
96	20250409	170400	286054620	5670	5670	5670	5670	0
97	20250409	170300	286054620	5670	5670	5670	5670	0
98	20250409	170200	286054620	5670	5670	5670	5670	0
99	20250409	170100	286054620	5670	5670	5670	5670	0
100	20250409	170000	286054620	5670	5670	5670	5670	0
101	20250409	165900	286054620	5670	5670	5670	5670	0
102	20250409	165800	286054620	5670	5670	5670	5670	0
103	20250409	165700	286054620	5670	5670	5670	5670	0
104	20250409	165600	286054620	5670	5670	5670	5670	0
105	20250409	165500	286054620	5670	5670	5670	5670	0
106	20250409	165400	286054620	5670	5670	5670	5670	0
107	20250409	165300	286054620	5670	5670	5670	5670	0
108	20250409	165200	286054620	5670	5670	5670	5670	0
109	20250409	165100	286054620	5670	5670	5670	5670	0
110	20250409	165000	286054620	5670	5670	5670	5670	0
111	20250409	164900	286054620	5670	5670	5670	5670	0
112	20250409	164800	286054620	5670	5670	5670	5670	0
113	20250409	164700	286054620	5670	5670	5670	5670	0
114	20250409	164600	286054620	5670	5670	5670	5670	0
115	20250409	164500	286054620	5670	5670	5670	5670	0
116	20250409	164400	286054620	5670	5670	5670	5670	0
117	20250409	164300	286054620	5670	5670	5670	5670	0
118	20250409	164200	286054620	5670	5670	5670	5670	0
119	20250409	164100	286054620	5670	5670	5670	5670	0
120	20250409	164000	286054620	5670	5670	5670	5670	0
121	20250409	163900	286054620	5670	5670	5670	5670	0
122	20250409	163800	286054620	5670	5670	5670	5670	328
123	20250409	163700	286054620	5670	5670	5670	5670	0
124	20250409	163600	286054620	5670	5670	5670	5670	0
125	20250409	163500	286054620	5670	5670	5670	5670	0
126	20250409	163400	286054620	5670	5670	5670	5670	0
127	20250409	163300	286054620	5670	5670	5670	5670	0
128	20250409	163200	286054620	5670	5670	5670	5670	0
129	20250409	163100	286054620	5670	5670	5670	5670	0
130	20250409	163000	286054620	5670	5670	5670	5670	0
131	20250409	162900	286054620	5670	5670	5670	5670	0
132	20250409	162800	286054620	5670	5670	5670	5670	0
133	20250409	162700	286054620	5670	5670	5670	5670	0
134	20250409	162600	286054620	5670	5670	5670	5670	0
135	20250409	162500	286054620	5670	5670	5670	5670	0
136	20250409	162400	286054620	5670	5670	5670	5670	0
137	20250409	162300	286054620	5670	5670	5670	5670	0
138	20250409	162200	286054620	5670	5670	5670	5670	0
139	20250409	162100	286054620	5670	5670	5670	5670	0
140	20250409	162000	286054620	5670	5670	5670	5670	0
141	20250409	161900	286054620	5670	5670	5670	5670	0
142	20250409	161800	286054620	5670	5670	5670	5670	0
143	20250409	161700	286054620	5670	5670	5670	5670	0
144	20250409	161600	286054620	5670	5670	5670	5670	0
145	20250409	161500	286054620	5670	5670	5670	5670	0
146	20250409	161400	286054620	5670	5670	5670	5670	0
147	20250409	161300	286054620	5670	5670	5670	5670	0
148	20250409	161200	286054620	5670	5670	5670	5670	0
149	20250409	161100	286054620	5670	5670	5670	5670	0
150	20250409	161000	286054620	5670	5670	5670	5670	0
151	20250409	160900	286054620	5670	5670	5670	5670	0
152	20250409	160800	286054620	5670	5670	5670	5670	328
153	20250409	160700	286054620	5670	5670	5670	5670	0
154	20250409	160600	286054620	5670	5670	5670	5670	0
155	20250409	160500	286054620	5670	5670	5670	5670	0
156	20250409	160400	286054620	5670	5670	5670	5670	0
157	20250409	160300	286054620	5670	5670	5670	5670	0
158	20250409	160200	286054620	5670	5670	5670	5670	0
159	20250409	160100	286054620	5670	5670	5670	5670	0
160	20250409	160000	286054620	5670	5670	5670	5670	0
161	20250409	155900	286054620	5670	5670	5670	5670	0
162	20250409	155800	286054620	5670	5670	5670	5670	0
163	20250409	155700	286054620	5670	5670	5670	5670	0
164	20250409	155600	286054620	5670	5670	5670	5670	0
165	20250409	155500	286054620	5670	5670	5670	5670	0
166	20250409	155400	286054620	5670	5670	5670	5670	0
167	20250409	155300	286054620	5670	5670	5670	5670	0
168	20250409	155200	286054620	5670	5670	5670	5670	0
169	20250409	155100	286054620	5670	5670	5670	5670	0
170	20250409	155000	286054620	5670	5670	5670	5670	0
171	20250409	154900	286054620	5670	5670	5670	5670	0
172	20250409	154800	286054620	5670	5670	5670	5670	0
173	20250409	154700	286054620	5670	5670	5670	5670	0
174	20250409	154600	286054620	5670	5670	5670	5670	0
175	20250409	154500	286054620	5670	5670	5670	5670	0
176	20250409	154400	286054620	5670	5670	5670	5670	0
177	20250409	154300	286054620	5670	5670	5670	5670	0
178	20250409	154200	286054620	5670	5670	5670	5670	0
179	20250409	154100	286054620	5670	5670	5670	5670	0
180	20250409	154000	286054620	5670	5670	5670	5670	0
181	20250409	153900	286054620	5670	5670	5670	5670	0
182	20250409	153800	286054620	5670	5670	5670	5670	328
183	20250409	153700	286054620	5670	5670	5670	5670	0
184	20250409	153600	286054620	5670	5670	5670	5670	0
185	20250409	153500	286054620	5670	5670	5670	5670	0
186	20250409	153400	286054620	5670	5670	5670	5670	0
187	20250409	153300	286054620	5670	5670	5670	5670	0
188	20250409	153200	286054620	5670	5670	5670	5670	0
189	20250409	153100	286054620	5670	5670	5670	5670	0
190	20250409	153000	286054620	5670	5670	5670	5670	328
191	20250409	152900	284194860	5640	5640	5640	5640	0
192	20250409	152800	284194860	5640	5640	5640	5640	0
193	20250409	152700	284194860	5640	5640	5640	5640	0
194	20250409	152600	284194860	5640	5640	5640	5640	0
195	20250409	152500	284194860	5640	5640	5640	5640	0
196	20250409	152400	284194860	5640	5640	5640	5640	0
197	20250409	152300	284194860	5640	5640	5640	5640	0
198	20250409	152200	284194860	5640	5640	5640	5640	0
199	20250409	152100	284194860	5640	5640	5640	5640	0
200	20250409	152000	284194860	5640	5640	5640	5640	0
201	20250409	151900	284194860	5640	5660	5660	5600	80
202	20250409	151800	283744660	5660	5620	5660	5620	509
203	20250409	151700	280883240	5620	5650	5660	5620	148
204	20250409	151600	280049020	5660	5610	5670	5610	269
205	20250409	151500	278532190	5630	5630	5630	5630	31
206	20250409	151400	278357660	5630	5630	5630	5590	593
207	20250409	151300	275024790	5630	5630	5630	5630	136
208	20250409	151200	274259110	5630	5630	5630	5630	0
209	20250409	151100	274259110	5630	5630	5630	5630	607
210	20250409	151000	270841700	5660	5660	5660	5660	63
211	20250409	150900	270485120	5660	5660	5660	5660	14
212	20250409	150800	270405880	5660	5660	5660	5660	7
213	20250409	150700	270366260	5660	5660	5660	5660	0
214	20250409	150600	270366260	5660	5660	5660	5660	0
215	20250409	150500	270366260	5660	5620	5660	5620	50
216	20250409	150400	270084060	5630	5630	5630	5630	2
217	20250409	150300	270072800	5620	5620	5620	5620	0
218	20250409	150200	270072800	5620	5620	5620	5620	4
219	20250409	150100	270050320	5620	5620	5620	5620	0
220	20250409	150000	270050320	5620	5640	5640	5620	55
221	20250409	145900	269741180	5660	5660	5660	5660	38
222	20250409	145800	269526100	5650	5650	5650	5650	82
223	20250409	145700	269062800	5670	5670	5670	5670	0
224	20250409	145600	269062800	5670	5660	5670	5660	310
225	20250409	145500	267307900	5670	5670	5670	5670	0
226	20250409	145400	267307900	5670	5670	5670	5670	2
227	20250409	145300	267296560	5670	5670	5670	5670	1
228	20250409	145200	267290890	5670	5670	5670	5670	6
229	20250409	145100	267256870	5670	5630	5670	5630	30
230	20250409	145000	267087730	5680	5680	5680	5680	145
231	20250409	144900	266264130	5680	5680	5680	5680	0
232	20250409	144800	266264130	5680	5650	5680	5650	25
233	20250409	144700	266122730	5650	5650	5650	5650	0
234	20250409	144600	266122730	5650	5640	5650	5640	110
235	20250409	144500	265502110	5610	5610	5610	5610	1
236	20250409	144400	265496500	5650	5630	5650	5530	6478
237	20250409	144300	229238840	5640	5640	5640	5640	0
238	20250409	144200	229238840	5640	5610	5640	5610	6
239	20250409	144100	229205150	5650	5650	5650	5650	0
240	20250409	144000	229205150	5650	5650	5650	5650	0
241	20250409	143900	229205150	5650	5620	5650	5620	944
242	20250409	143800	223892540	5620	5630	5640	5610	806
243	20250409	143700	219362960	5640	5640	5640	5640	63
244	20250409	143600	219007640	5650	5650	5650	5650	0
245	20250409	143500	219007640	5650	5620	5650	5620	456
246	20250409	143400	216438850	5610	5610	5610	5610	0
247	20250409	143300	216438850	5610	5610	5610	5610	0
248	20250409	143200	216438850	5610	5620	5620	5610	50
249	20250409	143100	216158060	5610	5610	5630	5610	74
250	20250409	143000	215742820	5630	5620	5630	5620	1052
251	20250409	142900	209830060	5630	5650	5650	5630	1278
252	20250409	142800	202633320	5650	5650	5650	5650	363
253	20250409	142700	200582370	5650	5650	5650	5650	0
254	20250409	142600	200582370	5650	5640	5650	5630	543
255	20250409	142500	197519710	5650	5650	5650	5650	0
256	20250409	142400	197519710	5650	5650	5650	5650	1
257	20250409	142300	197514060	5650	5650	5650	5650	0
258	20250409	142200	197514060	5650	5650	5650	5650	0
259	20250409	142100	197514060	5650	5650	5650	5650	0
260	20250409	142000	197514060	5650	5650	5650	5650	0
261	20250409	141900	197514060	5650	5630	5650	5620	1311
262	20250409	141800	190137540	5650	5650	5650	5650	0
263	20250409	141700	190137540	5650	5650	5650	5650	0
264	20250409	141600	190137540	5650	5650	5650	5650	0
265	20250409	141500	190137540	5650	5650	5650	5650	0
266	20250409	141400	190137540	5650	5650	5650	5650	0
267	20250409	141300	190137540	5650	5640	5650	5640	292
268	20250409	141200	188490390	5650	5650	5650	5650	1
269	20250409	141100	188484740	5660	5660	5660	5660	0
270	20250409	141000	188484740	5660	5640	5660	5640	125
271	20250409	140900	187779320	5640	5640	5640	5640	81
272	20250409	140800	187322480	5650	5650	5650	5650	0
273	20250409	140700	187322480	5650	5640	5650	5640	189
274	20250409	140600	186256140	5640	5640	5640	5640	0
275	20250409	140500	186256140	5640	5640	5640	5640	0
276	20250409	140400	186256140	5640	5640	5640	5640	0
277	20250409	140300	186256140	5640	5640	5640	5640	0
278	20250409	140200	186256140	5640	5640	5640	5640	0
279	20250409	140100	186256140	5640	5640	5640	5640	115
280	20250409	140000	185607540	5660	5660	5660	5660	0
281	20250409	135900	185607540	5660	5650	5660	5640	106
282	20250409	135800	185008810	5660	5660	5660	5660	0
283	20250409	135700	185008810	5660	5660	5660	5660	231
284	20250409	135600	183701350	5670	5670	5670	5670	0
285	20250409	135500	183701350	5670	5670	5670	5670	0
286	20250409	135400	183701350	5670	5670	5670	5670	4
287	20250409	135300	183678670	5670	5670	5670	5670	0
288	20250409	135200	183678670	5670	5650	5670	5650	76
289	20250409	135100	183248970	5670	5670	5670	5650	5
290	20250409	135000	183220640	5670	5670	5670	5670	0
291	20250409	134900	183220640	5670	5670	5670	5670	0
292	20250409	134800	183220640	5670	5670	5670	5670	0
293	20250409	134700	183220640	5670	5670	5670	5670	0
294	20250409	134600	183220640	5670	5670	5670	5670	0
295	20250409	134500	183220640	5670	5660	5670	5660	39
296	20250409	134400	182999890	5670	5660	5680	5640	2934
297	20250409	134300	166424010	5680	5680	5680	5680	0
298	20250409	134200	166424010	5680	5660	5680	5660	9
299	20250409	134100	166373030	5680	5680	5680	5680	0
300	20250409	134000	166373030	5680	5680	5680	5680	0
301	20250409	133900	166373030	5680	5680	5680	5680	0
302	20250409	133800	166373030	5680	5680	5680	5680	0
303	20250409	133700	166373030	5680	5680	5680	5680	2
304	20250409	133600	166361670	5680	5680	5680	5680	0
305	20250409	133500	166361670	5680	5670	5680	5670	344
306	20250409	133400	164411180	5670	5670	5670	5670	0
307	20250409	133300	164411180	5670	5670	5670	5670	0
308	20250409	133200	164411180	5670	5670	5670	5670	0
309	20250409	133100	164411180	5670	5670	5670	5670	1
310	20250409	133000	164405510	5680	5680	5680	5680	73
311	20250409	132900	163990870	5680	5680	5680	5680	0
312	20250409	132800	163990870	5680	5680	5690	5660	36
313	20250409	132700	163786490	5660	5660	5660	5660	0
314	20250409	132600	163786490	5660	5660	5660	5660	0
315	20250409	132500	163786490	5660	5670	5690	5660	2150
316	20250409	132400	151615110	5690	5690	5690	5690	0
317	20250409	132300	151615110	5690	5680	5690	5680	289
318	20250409	132200	149973080	5710	5710	5710	5710	0
319	20250409	132100	149973080	5710	5710	5710	5710	0
320	20250409	132000	149973080	5710	5710	5710	5710	0
321	20250409	131900	149973080	5710	5700	5710	5690	1450
322	20250409	131800	141721090	5710	5710	5710	5710	0
323	20250409	131700	141721090	5710	5710	5710	5710	0
324	20250409	131600	141721090	5710	5710	5710	5710	0
325	20250409	131500	141721090	5710	5710	5710	5710	0
326	20250409	131400	141721090	5710	5710	5710	5710	0
327	20250409	131300	141721090	5710	5710	5710	5710	0
328	20250409	131200	141721090	5710	5710	5710	5710	0
329	20250409	131100	141721090	5710	5710	5710	5710	0
330	20250409	131000	141721090	5710	5710	5710	5710	18
331	20250409	130900	141618310	5700	5700	5700	5700	383
332	20250409	130800	139435210	5720	5720	5720	5720	0
333	20250409	130700	139435210	5720	5720	5720	5720	0
334	20250409	130600	139435210	5720	5720	5720	5720	0
335	20250409	130500	139435210	5720	5720	5720	5720	0
336	20250409	130400	139435210	5720	5720	5720	5720	48
337	20250409	130300	139160650	5720	5720	5720	5720	194
338	20250409	130200	138050970	5720	5700	5720	5700	638
339	20250409	130100	134412260	5700	5700	5700	5700	0
340	20250409	130000	134412260	5700	5700	5700	5700	705
341	20250409	125900	130393760	5700	5710	5710	5700	9
342	20250409	125800	130342420	5710	5710	5710	5710	0
343	20250409	125700	130342420	5710	5710	5710	5710	0
344	20250409	125600	130342420	5710	5710	5710	5710	0
345	20250409	125500	130342420	5710	5700	5720	5700	1061
346	20250409	125400	124293970	5700	5700	5700	5700	0
347	20250409	125300	124293970	5700	5700	5700	5700	1
348	20250409	125200	124288270	5730	5730	5730	5730	0
349	20250409	125100	124288270	5730	5710	5730	5710	816
350	20250409	125000	119627960	5730	5730	5730	5730	0
351	20250409	124900	119627960	5730	5710	5730	5710	427
352	20250409	124800	117188070	5730	5730	5730	5730	0
353	20250409	124700	117188070	5730	5730	5730	5730	1
354	20250409	124600	117182340	5740	5740	5740	5740	0
355	20250409	124500	117182340	5740	5740	5740	5740	0
356	20250409	124400	117182340	5740	5740	5740	5740	1
357	20250409	124300	117176600	5720	5740	5750	5720	53
358	20250409	124200	116872510	5720	5720	5720	5720	0
359	20250409	124100	116872510	5720	5720	5720	5720	0
360	20250409	124000	116872510	5720	5720	5720	5720	0
361	20250409	123900	116872510	5720	5720	5720	5720	0
362	20250409	123800	116872510	5720	5720	5720	5720	0
363	20250409	123700	116872510	5720	5720	5720	5720	10
364	20250409	123600	116815310	5730	5730	5740	5730	4
365	20250409	123500	116792380	5750	5750	5750	5750	0
366	20250409	123400	116792380	5750	5750	5750	5750	0
367	20250409	123300	116792380	5750	5750	5750	5750	0
368	20250409	123200	116792380	5750	5750	5750	5750	0
369	20250409	123100	116792380	5750	5750	5750	5750	0
370	20250409	123000	116792380	5750	5750	5750	5750	13
371	20250409	122900	116717630	5730	5730	5730	5730	0
372	20250409	122800	116717630	5730	5730	5730	5730	3
373	20250409	122700	116700440	5730	5730	5730	5730	2
374	20250409	122600	116688980	5730	5730	5730	5730	0
375	20250409	122500	116688980	5730	5730	5730	5730	0
376	20250409	122400	116688980	5730	5740	5740	5730	88
377	20250409	122300	116184710	5750	5750	5750	5750	0
378	20250409	122200	116184710	5750	5750	5750	5750	0
379	20250409	122100	116184710	5750	5750	5750	5750	0
380	20250409	122000	116184710	5750	5750	5750	5750	0
381	20250409	121900	116184710	5750	5760	5770	5750	345
382	20250409	121800	114197300	5750	5740	5750	5730	1635
383	20250409	121700	104812480	5760	5760	5760	5760	0
384	20250409	121600	104812480	5760	5760	5760	5760	0
385	20250409	121500	104812480	5760	5760	5760	5760	0
386	20250409	121400	104812480	5760	5760	5760	5760	0
387	20250409	121300	104812480	5760	5760	5760	5760	0
388	20250409	121200	104812480	5760	5760	5760	5760	0
389	20250409	121100	104812480	5760	5760	5760	5760	0
390	20250409	121000	104812480	5760	5760	5760	5760	0
391	20250409	120900	104812480	5760	5760	5760	5750	214
392	20250409	120800	103579850	5750	5750	5750	5750	0
393	20250409	120700	103579850	5750	5750	5750	5750	0
394	20250409	120600	103579850	5750	5750	5750	5750	0
395	20250409	120500	103579850	5750	5750	5750	5750	0
396	20250409	120400	103579850	5750	5750	5750	5750	0
397	20250409	120300	103579850	5750	5750	5750	5750	0
398	20250409	120200	103579850	5750	5750	5750	5750	57
399	20250409	120100	103252100	5760	5760	5770	5750	92
400	20250409	120000	102722510	5770	5770	5770	5770	0
401	20250409	115900	102722510	5770	5770	5770	5770	0
402	20250409	115800	102722510	5770	5770	5770	5770	0
403	20250409	115700	102722510	5770	5770	5770	5770	0
404	20250409	115600	102722510	5770	5770	5770	5770	0
405	20250409	115500	102722510	5770	5770	5770	5770	0
406	20250409	115400	102722510	5770	5770	5770	5770	0
407	20250409	115300	102722510	5770	5770	5770	5770	0
408	20250409	115200	102722510	5770	5770	5770	5770	0
409	20250409	115100	102722510	5770	5770	5770	5770	0
410	20250409	115000	102722510	5770	5770	5770	5770	38
411	20250409	114900	102503250	5770	5770	5770	5770	0
412	20250409	114800	102503250	5770	5770	5770	5770	0
413	20250409	114700	102503250	5770	5770	5770	5770	46
414	20250409	114600	102237830	5770	5770	5770	5770	0
415	20250409	114500	102237830	5770	5760	5770	5760	424
416	20250409	114400	99794350	5755	5755	5755	5755	0
417	20250409	114300	99794350	5755	5755	5755	5755	0
418	20250409	114200	99794350	5755	5755	5755	5755	2
419	20250409	114100	99782840	5755	5755	5755	5755	0
420	20250409	114000	99782840	5755	5755	5755	5755	2
421	20250409	113900	99771330	5760	5760	5760	5760	0
422	20250409	113800	99771330	5760	5760	5760	5760	1
423	20250409	113700	99765570	5750	5750	5750	5750	0
424	20250409	113600	99765570	5750	5750	5750	5750	0
425	20250409	113500	99765570	5750	5750	5750	5750	0
426	20250409	113400	99765570	5750	5750	5750	5750	0
427	20250409	113300	99765570	5750	5750	5750	5750	0
428	20250409	113200	99765570	5750	5750	5750	5750	0
429	20250409	113100	99765570	5750	5750	5750	5750	0
430	20250409	113000	99765570	5750	5750	5750	5750	0
431	20250409	112900	99765570	5750	5750	5750	5750	0
432	20250409	112800	99765570	5750	5750	5750	5750	0
433	20250409	112700	99765570	5750	5750	5750	5750	0
434	20250409	112600	99765570	5750	5750	5750	5750	17
435	20250409	112500	99667820	5760	5760	5760	5760	0
436	20250409	112400	99667820	5760	5760	5760	5760	0
437	20250409	112300	99667820	5760	5750	5760	5750	15
438	20250409	112200	99581540	5770	5770	5770	5770	0
439	20250409	112100	99581540	5770	5770	5770	5770	0
440	20250409	112000	99581540	5770	5750	5770	5750	63
441	20250409	111900	99219100	5770	5770	5770	5770	0
442	20250409	111800	99219100	5770	5770	5770	5770	0
443	20250409	111700	99219100	5770	5770	5770	5770	72
444	20250409	111600	98803660	5770	5770	5770	5770	0
445	20250409	111500	98803660	5770	5770	5770	5770	0
446	20250409	111400	98803660	5770	5770	5770	5770	0
447	20250409	111300	98803660	5770	5770	5770	5770	0
448	20250409	111200	98803660	5770	5770	5770	5770	0
449	20250409	111100	98803660	5770	5760	5770	5760	134
450	20250409	111000	98031590	5760	5760	5760	5760	0
451	20250409	110900	98031590	5760	5760	5760	5760	0
452	20250409	110800	98031590	5760	5760	5760	5760	5
453	20250409	110700	98002790	5760	5770	5770	5760	3
454	20250409	110600	97985500	5770	5770	5770	5770	0
455	20250409	110500	97985500	5770	5770	5770	5770	0
456	20250409	110400	97985500	5770	5760	5770	5760	87
457	20250409	110300	97484230	5770	5770	5770	5770	43
458	20250409	110200	97236120	5770	5770	5770	5770	0
459	20250409	110100	97236120	5770	5770	5770	5770	0
460	20250409	110000	97236120	5770	5810	5810	5770	178
461	20250409	105900	96208790	5770	5740	5810	5730	2380
462	20250409	105800	82478850	5760	5760	5760	5760	0
463	20250409	105700	82478850	5760	5760	5760	5760	0
464	20250409	105600	82478850	5760	5760	5760	5760	44
465	20250409	105500	82225410	5760	5760	5760	5760	0
466	20250409	105400	82225410	5760	5760	5760	5760	0
467	20250409	105300	82225410	5760	5750	5760	5750	819
468	20250409	105200	77513980	5770	5770	5770	5770	0
469	20250409	105100	77513980	5770	5770	5770	5770	0
470	20250409	105000	77513980	5770	5770	5770	5770	0
471	20250409	104900	77513980	5770	5770	5770	5770	0
472	20250409	104800	77513980	5770	5770	5770	5770	0
473	20250409	104700	77513980	5770	5770	5770	5770	0
474	20250409	104600	77513980	5770	5770	5770	5770	0
475	20250409	104500	77513980	5770	5720	5770	5710	1290
476	20250409	104400	70137090	5740	5740	5740	5740	0
477	20250409	104300	70137090	5740	5740	5740	5740	0
478	20250409	104200	70137090	5740	5730	5740	5730	22
479	20250409	104100	70010990	5730	5730	5730	5730	0
480	20250409	104000	70010990	5730	5730	5730	5730	0
481	20250409	103900	70010990	5730	5730	5730	5730	0
482	20250409	103800	70010990	5730	5730	5730	5730	0
483	20250409	103700	70010990	5730	5730	5730	5730	0
484	20250409	103600	70010990	5730	5730	5730	5730	0
485	20250409	103500	70010990	5730	5720	5730	5720	85
486	20250409	103400	69524620	5730	5730	5730	5730	0
487	20250409	103300	69524620	5730	5730	5730	5730	0
488	20250409	103200	69524620	5730	5730	5730	5730	0
489	20250409	103100	69524620	5730	5730	5730	5730	0
490	20250409	103000	69524620	5730	5730	5730	5730	0
491	20250409	102900	69524620	5730	5740	5740	5730	183
492	20250409	102800	68476000	5740	5740	5740	5740	0
493	20250409	102700	68476000	5740	5740	5740	5740	395
494	20250409	102600	66208700	5750	5750	5750	5750	0
495	20250409	102500	66208700	5750	5740	5750	5740	17
496	20250409	102400	66111100	5740	5740	5740	5740	0
497	20250409	102300	66111100	5740	5740	5740	5740	17
498	20250409	102200	66013520	5760	5760	5760	5760	0
499	20250409	102100	66013520	5760	5760	5760	5760	8
500	20250409	102000	65967440	5740	5740	5740	5740	0
501	20250409	101900	65967440	5740	5740	5740	5740	52
502	20250409	101800	65668960	5760	5760	5760	5760	0
503	20250409	101700	65668960	5760	5760	5760	5760	0
504	20250409	101600	65668960	5760	5740	5760	5740	215
505	20250409	101500	64432610	5740	5750	5750	5740	5
506	20250409	101400	64403890	5750	5730	5750	5730	27
507	20250409	101300	64249080	5750	5750	5750	5750	0
508	20250409	101200	64249080	5750	5750	5750	5750	0
509	20250409	101100	64249080	5750	5750	5750	5750	3
510	20250409	101000	64231830	5740	5750	5750	5740	128
511	20250409	100900	63497100	5750	5750	5750	5750	0
512	20250409	100800	63497100	5750	5750	5750	5750	3
513	20250409	100700	63479850	5750	5730	5750	5730	40
514	20250409	100600	63250320	5750	5750	5750	5750	37
515	20250409	100500	63037570	5750	5750	5750	5750	0
516	20250409	100400	63037570	5750	5750	5750	5750	0
517	20250409	100300	63037570	5750	5730	5750	5730	158
518	20250409	100200	62130670	5730	5730	5730	5730	0
519	20250409	100100	62130670	5730	5730	5730	5730	0
520	20250409	100000	62130670	5730	5720	5730	5720	289
521	20250409	095900	60477010	5720	5720	5720	5720	0
522	20250409	095800	60477010	5720	5720	5720	5720	0
523	20250409	095700	60477010	5720	5720	5720	5710	325
524	20250409	095600	58620390	5730	5730	5730	5730	0
525	20250409	095500	58620390	5730	5720	5730	5720	640
526	20250409	095400	54959310	5730	5730	5730	5730	0
527	20250409	095300	54959310	5730	5730	5730	5730	0
528	20250409	095200	54959310	5730	5730	5730	5730	0
529	20250409	095100	54959310	5730	5730	5730	5730	0
530	20250409	095000	54959310	5730	5720	5730	5720	95
531	20250409	094900	54415720	5730	5730	5730	5730	126
532	20250409	094800	53693740	5750	5730	5750	5730	209
533	20250409	094700	52494270	5750	5750	5750	5750	0
534	20250409	094600	52494270	5750	5750	5750	5740	5
535	20250409	094500	52465550	5750	5750	5750	5750	0
536	20250409	094400	52465550	5750	5750	5750	5750	2
537	20250409	094300	52454050	5750	5750	5750	5740	141
538	20250409	094200	51644530	5770	5770	5770	5750	27
539	20250409	094100	51489040	5770	5740	5770	5730	1812
540	20250409	094000	41093080	5760	5760	5760	5760	0
541	20250409	093900	41093080	5760	5750	5760	5750	4
542	20250409	093800	41070070	5760	5760	5760	5760	0
543	20250409	093700	41070070	5760	5760	5760	5760	2
544	20250409	093600	41058550	5760	5750	5760	5750	75
545	20250409	093500	40627290	5760	5760	5760	5760	63
546	20250409	093400	40264410	5760	5750	5760	5750	175
547	20250409	093300	39257810	5750	5750	5750	5750	0
548	20250409	093200	39257810	5750	5750	5750	5750	0
549	20250409	093100	39257810	5750	5750	5750	5750	0
550	20250409	093000	39257810	5750	5750	5750	5750	0
551	20250409	092900	39257810	5750	5740	5750	5730	1111
552	20250409	092800	32882560	5730	5730	5730	5730	0
553	20250409	092700	32882560	5730	5730	5730	5730	0
554	20250409	092600	32882560	5730	5740	5750	5730	3
555	20250409	092500	32865340	5760	5760	5760	5740	630
556	20250409	092400	29247190	5720	5740	5760	5720	545
557	20250409	092300	26117140	5740	5740	5740	5730	446
558	20250409	092200	23557410	5760	5760	5760	5760	0
559	20250409	092100	23557410	5760	5760	5760	5760	0
560	20250409	092000	23557410	5760	5760	5760	5760	0
561	20250409	091900	23557410	5760	5750	5770	5740	321
562	20250409	091800	21712050	5780	5780	5780	5760	1146
563	20250409	091700	15106180	5790	5790	5790	5790	0
564	20250409	091600	15106180	5790	5790	5790	5790	0
565	20250409	091500	15106180	5790	5790	5790	5790	13
566	20250409	091400	15030910	5790	5770	5790	5770	235
567	20250409	091300	13673190	5770	5770	5770	5770	0
568	20250409	091200	13673190	5770	5780	5780	5770	59
569	20250409	091100	13332700	5780	5780	5780	5780	0
570	20250409	091000	13332700	5780	5780	5780	5780	0
571	20250409	090900	13332700	5780	5780	5780	5780	20
572	20250409	090800	13217100	5780	5780	5780	5780	50
573	20250409	090700	12928100	5780	5780	5780	5780	57
574	20250409	090600	12598640	5780	5780	5780	5780	0
575	20250409	090500	12598640	5780	5770	5810	5770	368
576	20250409	090400	10472590	5820	5820	5820	5820	0
577	20250409	090300	10472590	5820	5805	5840	5770	1452
578	20250409	090200	2031390	5830	5840	5840	5830	29
579	20250409	090100	1862070	5840	5760	5840	5760	67
580	20250409	090000	1475260	5760	5770	5770	5760	256