KissMeData/005800/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	183000	115748610	9740	9740	9740	9740	74
3	20250407	182900	115748610	9740	9740	9740	9740	0
4	20250407	182800	115748610	9740	9740	9740	9740	0
5	20250407	182700	115748610	9740	9740	9740	9740	0
6	20250407	182600	115748610	9740	9740	9740	9740	0
7	20250407	182500	115748610	9740	9740	9740	9740	0
8	20250407	182400	115748610	9740	9740	9740	9740	0
9	20250407	182300	115748610	9740	9740	9740	9740	0
10	20250407	182200	115748610	9740	9740	9740	9740	0
11	20250407	182100	115748610	9740	9740	9740	9740	0
12	20250407	182000	115748610	9740	9740	9740	9740	0
13	20250407	181900	115748610	9740	9740	9740	9740	0
14	20250407	181800	115748610	9740	9740	9740	9740	0
15	20250407	181700	115748610	9740	9740	9740	9740	0
16	20250407	181600	115748610	9740	9740	9740	9740	0
17	20250407	181500	115748610	9740	9740	9740	9740	0
18	20250407	181400	115748610	9740	9740	9740	9740	0
19	20250407	181300	115748610	9740	9740	9740	9740	0
20	20250407	181200	115748610	9740	9740	9740	9740	0
21	20250407	181100	115748610	9740	9740	9740	9740	0
22	20250407	181000	115748610	9740	9740	9740	9740	0
23	20250407	180900	115748610	9740	9740	9740	9740	0
24	20250407	180800	115748610	9740	9740	9740	9740	0
25	20250407	180700	115748610	9740	9740	9740	9740	0
26	20250407	180600	115748610	9740	9740	9740	9740	0
27	20250407	180500	115748610	9740	9740	9740	9740	0
28	20250407	180400	115748610	9740	9740	9740	9740	0
29	20250407	180300	115748610	9740	9740	9740	9740	0
30	20250407	180200	115748610	9740	9740	9740	9740	0
31	20250407	180100	115748610	9740	9740	9740	9740	0
32	20250407	180000	115748610	9740	9740	9740	9740	74
33	20250407	175900	115748610	9740	9740	9740	9740	0
34	20250407	175800	115748610	9740	9740	9740	9740	0
35	20250407	175700	115748610	9740	9740	9740	9740	0
36	20250407	175600	115748610	9740	9740	9740	9740	0
37	20250407	175500	115748610	9740	9740	9740	9740	0
38	20250407	175400	115748610	9740	9740	9740	9740	0
39	20250407	175300	115748610	9740	9740	9740	9740	0
40	20250407	175200	115748610	9740	9740	9740	9740	0
41	20250407	175100	115748610	9740	9740	9740	9740	0
42	20250407	175000	115748610	9740	9740	9740	9740	0
43	20250407	174900	115748610	9740	9740	9740	9740	0
44	20250407	174800	115748610	9740	9740	9740	9740	0
45	20250407	174700	115748610	9740	9740	9740	9740	0
46	20250407	174600	115748610	9740	9740	9740	9740	0
47	20250407	174500	115748610	9740	9740	9740	9740	0
48	20250407	174400	115748610	9740	9740	9740	9740	0
49	20250407	174300	115748610	9740	9740	9740	9740	0
50	20250407	174200	115748610	9740	9740	9740	9740	0
51	20250407	174100	115748610	9740	9740	9740	9740	0
52	20250407	174000	115748610	9740	9740	9740	9740	0
53	20250407	173900	115748610	9740	9740	9740	9740	0
54	20250407	173800	115748610	9740	9740	9740	9740	0
55	20250407	173700	115748610	9740	9740	9740	9740	0
56	20250407	173600	115748610	9740	9740	9740	9740	0
57	20250407	173500	115748610	9740	9740	9740	9740	0
58	20250407	173400	115748610	9740	9740	9740	9740	0
59	20250407	173300	115748610	9740	9740	9740	9740	0
60	20250407	173200	115748610	9740	9740	9740	9740	0
61	20250407	173100	115748610	9740	9740	9740	9740	0
62	20250407	173000	115748610	9740	9740	9740	9740	74
63	20250407	172900	115748610	9740	9740	9740	9740	0
64	20250407	172800	115748610	9740	9740	9740	9740	0
65	20250407	172700	115748610	9740	9740	9740	9740	0
66	20250407	172600	115748610	9740	9740	9740	9740	0
67	20250407	172500	115748610	9740	9740	9740	9740	0
68	20250407	172400	115748610	9740	9740	9740	9740	0
69	20250407	172300	115748610	9740	9740	9740	9740	0
70	20250407	172200	115748610	9740	9740	9740	9740	0
71	20250407	172100	115748610	9740	9740	9740	9740	0
72	20250407	172000	115748610	9740	9740	9740	9740	0
73	20250407	171900	115748610	9740	9740	9740	9740	0
74	20250407	171800	115748610	9740	9740	9740	9740	0
75	20250407	171700	115748610	9740	9740	9740	9740	0
76	20250407	171600	115748610	9740	9740	9740	9740	0
77	20250407	171500	115748610	9740	9740	9740	9740	0
78	20250407	171400	115748610	9740	9740	9740	9740	0
79	20250407	171300	115748610	9740	9740	9740	9740	0
80	20250407	171200	115748610	9740	9740	9740	9740	0
81	20250407	171100	115748610	9740	9740	9740	9740	0
82	20250407	171000	115748610	9740	9740	9740	9740	0
83	20250407	170900	115748610	9740	9740	9740	9740	0
84	20250407	170800	115748610	9740	9740	9740	9740	0
85	20250407	170700	115748610	9740	9740	9740	9740	0
86	20250407	170600	115748610	9740	9740	9740	9740	0
87	20250407	170500	115748610	9740	9740	9740	9740	0
88	20250407	170400	115748610	9740	9740	9740	9740	0
89	20250407	170300	115748610	9740	9740	9740	9740	0
90	20250407	170200	115748610	9740	9740	9740	9740	0
91	20250407	170100	115748610	9740	9740	9740	9740	0
92	20250407	170000	115748610	9740	9740	9740	9740	74
93	20250407	165900	115748610	9740	9740	9740	9740	0
94	20250407	165800	115748610	9740	9740	9740	9740	0
95	20250407	165700	115748610	9740	9740	9740	9740	0
96	20250407	165600	115748610	9740	9740	9740	9740	0
97	20250407	165500	115748610	9740	9740	9740	9740	0
98	20250407	165400	115748610	9740	9740	9740	9740	0
99	20250407	165300	115748610	9740	9740	9740	9740	0
100	20250407	165200	115748610	9740	9740	9740	9740	0
101	20250407	165100	115748610	9740	9740	9740	9740	0
102	20250407	165000	115748610	9740	9740	9740	9740	0
103	20250407	164900	115748610	9740	9740	9740	9740	0
104	20250407	164800	115748610	9740	9740	9740	9740	0
105	20250407	164700	115748610	9740	9740	9740	9740	0
106	20250407	164600	115748610	9740	9740	9740	9740	0
107	20250407	164500	115748610	9740	9740	9740	9740	0
108	20250407	164400	115748610	9740	9740	9740	9740	0
109	20250407	164300	115748610	9740	9740	9740	9740	0
110	20250407	164200	115748610	9740	9740	9740	9740	0
111	20250407	164100	115748610	9740	9740	9740	9740	0
112	20250407	164000	115748610	9740	9740	9740	9740	0
113	20250407	163900	115748610	9740	9740	9740	9740	0
114	20250407	163800	115748610	9740	9740	9740	9740	0
115	20250407	163700	115748610	9740	9740	9740	9740	0
116	20250407	163600	115748610	9740	9740	9740	9740	0
117	20250407	163500	115748610	9740	9740	9740	9740	0
118	20250407	163400	115748610	9740	9740	9740	9740	0
119	20250407	163300	115748610	9740	9740	9740	9740	0
120	20250407	163200	115748610	9740	9740	9740	9740	0
121	20250407	163100	115748610	9740	9740	9740	9740	0
122	20250407	163000	115748610	9740	9740	9740	9740	74
123	20250407	162900	115748610	9740	9740	9740	9740	0
124	20250407	162800	115748610	9740	9740	9740	9740	0
125	20250407	162700	115748610	9740	9740	9740	9740	0
126	20250407	162600	115748610	9740	9740	9740	9740	0
127	20250407	162500	115748610	9740	9740	9740	9740	0
128	20250407	162400	115748610	9740	9740	9740	9740	0
129	20250407	162300	115748610	9740	9740	9740	9740	0
130	20250407	162200	115748610	9740	9740	9740	9740	0
131	20250407	162100	115748610	9740	9740	9740	9740	0
132	20250407	162000	115748610	9740	9740	9740	9740	0
133	20250407	161900	115748610	9740	9740	9740	9740	0
134	20250407	161800	115748610	9740	9740	9740	9740	0
135	20250407	161700	115748610	9740	9740	9740	9740	0
136	20250407	161600	115748610	9740	9740	9740	9740	0
137	20250407	161500	115748610	9740	9740	9740	9740	0
138	20250407	161400	115748610	9740	9740	9740	9740	0
139	20250407	161300	115748610	9740	9740	9740	9740	0
140	20250407	161200	115748610	9740	9740	9740	9740	0
141	20250407	161100	115748610	9740	9740	9740	9740	0
142	20250407	161000	115748610	9740	9740	9740	9740	0
143	20250407	160900	115748610	9740	9740	9740	9740	0
144	20250407	160800	115748610	9740	9740	9740	9740	0
145	20250407	160700	115748610	9740	9740	9740	9740	0
146	20250407	160600	115748610	9740	9740	9740	9740	0
147	20250407	160500	115748610	9740	9740	9740	9740	0
148	20250407	160400	115748610	9740	9740	9740	9740	0
149	20250407	160300	115748610	9740	9740	9740	9740	0
150	20250407	160200	115748610	9740	9740	9740	9740	0
151	20250407	160100	115748610	9740	9740	9740	9740	0
152	20250407	160000	115748610	9740	9740	9740	9740	74
153	20250407	155900	115748610	9740	9740	9740	9740	0
154	20250407	155800	115748610	9740	9740	9740	9740	0
155	20250407	155700	115748610	9740	9740	9740	9740	0
156	20250407	155600	115748610	9740	9740	9740	9740	0
157	20250407	155500	115748610	9740	9740	9740	9740	0
158	20250407	155400	115748610	9740	9740	9740	9740	0
159	20250407	155300	115748610	9740	9740	9740	9740	0
160	20250407	155200	115748610	9740	9740	9740	9740	0
161	20250407	155100	115748610	9740	9740	9740	9740	0
162	20250407	155000	115748610	9740	9740	9740	9740	0
163	20250407	154900	115748610	9740	9740	9740	9740	0
164	20250407	154800	115748610	9740	9740	9740	9740	0
165	20250407	154700	115748610	9740	9740	9740	9740	0
166	20250407	154600	115748610	9740	9740	9740	9740	0
167	20250407	154500	115748610	9740	9740	9740	9740	0
168	20250407	154400	115748610	9740	9740	9740	9740	0
169	20250407	154300	115748610	9740	9740	9740	9740	0
170	20250407	154200	115748610	9740	9740	9740	9740	0
171	20250407	154100	115748610	9740	9740	9740	9740	0
172	20250407	154000	115748610	9740	9740	9740	9740	0
173	20250407	153900	115748610	9740	9740	9740	9740	0
174	20250407	153800	115748610	9740	9740	9740	9740	0
175	20250407	153700	115748610	9740	9740	9740	9740	0
176	20250407	153600	115748610	9740	9740	9740	9740	0
177	20250407	153500	115748610	9740	9740	9740	9740	0
178	20250407	153400	115748610	9740	9740	9740	9740	0
179	20250407	153300	115748610	9740	9740	9740	9740	0
180	20250407	153200	115748610	9740	9740	9740	9740	0
181	20250407	153100	115748610	9740	9740	9740	9740	0
182	20250407	153000	115748610	9740	9740	9740	9740	148
183	20250407	152900	115027850	9690	9690	9690	9690	0
184	20250407	152800	115027850	9690	9690	9690	9690	0
185	20250407	152700	115027850	9690	9690	9690	9690	0
186	20250407	152600	115027850	9690	9690	9690	9690	0
187	20250407	152500	115027850	9690	9690	9690	9690	0
188	20250407	152400	115027850	9690	9690	9690	9690	0
189	20250407	152300	115027850	9690	9690	9690	9690	0
190	20250407	152200	115027850	9690	9690	9690	9690	0
191	20250407	152100	115027850	9690	9690	9690	9690	0
192	20250407	152000	115027850	9690	9690	9690	9690	0
193	20250407	151900	115027850	9690	9650	9690	9650	202
194	20250407	151800	113078510	9640	9640	9640	9640	180
195	20250407	151700	111343310	9640	9650	9650	9640	293
196	20250407	151600	108518170	9660	9660	9660	9660	58
197	20250407	151500	107957890	9690	9690	9690	9690	0
198	20250407	151400	107957890	9690	9690	9690	9690	0
199	20250407	151300	107957890	9690	9690	9690	9690	0
200	20250407	151200	107957890	9690	9690	9690	9690	11
201	20250407	151100	107851300	9660	9660	9660	9660	0
202	20250407	151000	107851300	9660	9660	9660	9660	0
203	20250407	150900	107851300	9660	9660	9660	9660	1
204	20250407	150800	107841640	9700	9700	9700	9700	0
205	20250407	150700	107841640	9700	9700	9700	9700	0
206	20250407	150600	107841640	9700	9700	9700	9700	0
207	20250407	150500	107841640	9700	9700	9700	9700	0
208	20250407	150400	107841640	9700	9700	9700	9700	0
209	20250407	150300	107841640	9700	9670	9700	9650	505
210	20250407	150200	102967100	9690	9690	9690	9690	0
211	20250407	150100	102967100	9690	9690	9690	9690	0
212	20250407	150000	102967100	9690	9690	9690	9690	1
213	20250407	145900	102957410	9690	9680	9690	9680	18
214	20250407	145800	102783090	9670	9670	9670	9670	81
215	20250407	145700	101999820	9660	9710	9710	9660	1231
216	20250407	145600	90083730	9720	9720	9720	9720	0
217	20250407	145500	90083730	9720	9720	9720	9720	0
218	20250407	145400	90083730	9720	9720	9720	9720	0
219	20250407	145300	90083730	9720	9720	9720	9720	0
220	20250407	145200	90083730	9720	9720	9720	9720	0
221	20250407	145100	90083730	9720	9720	9720	9720	0
222	20250407	145000	90083730	9720	9720	9720	9720	0
223	20250407	144900	90083730	9720	9720	9720	9720	0
224	20250407	144800	90083730	9720	9720	9720	9720	0
225	20250407	144700	90083730	9720	9720	9720	9720	0
226	20250407	144600	90083730	9720	9720	9720	9720	0
227	20250407	144500	90083730	9720	9720	9720	9720	0
228	20250407	144400	90083730	9720	9720	9720	9720	0
229	20250407	144300	90083730	9720	9720	9720	9720	0
230	20250407	144200	90083730	9720	9720	9720	9720	1
231	20250407	144100	90074010	9710	9710	9710	9710	0
232	20250407	144000	90074010	9710	9710	9710	9710	0
233	20250407	143900	90074010	9710	9710	9710	9710	130
234	20250407	143800	88811710	9720	9720	9720	9720	0
235	20250407	143700	88811710	9720	9720	9720	9720	1
236	20250407	143600	88801990	9720	9720	9720	9720	10
237	20250407	143500	88704790	9720	9720	9720	9720	152
238	20250407	143400	87227350	9730	9720	9730	9720	5
239	20250407	143300	87178740	9730	9730	9730	9730	0
240	20250407	143200	87178740	9730	9730	9730	9730	0
241	20250407	143100	87178740	9730	9730	9730	9730	0
242	20250407	143000	87178740	9730	9730	9730	9730	1
243	20250407	142900	87169010	9730	9730	9730	9730	0
244	20250407	142800	87169010	9730	9730	9730	9730	0
245	20250407	142700	87169010	9730	9730	9730	9730	14
246	20250407	142600	87032790	9740	9740	9740	9740	0
247	20250407	142500	87032790	9740	9740	9740	9740	1
248	20250407	142400	87023050	9730	9730	9730	9730	0
249	20250407	142300	87023050	9730	9730	9730	9730	30
250	20250407	142200	86731150	9720	9720	9720	9720	0
251	20250407	142100	86731150	9720	9720	9720	9720	0
252	20250407	142000	86731150	9720	9720	9720	9720	0
253	20250407	141900	86731150	9720	9720	9720	9720	1
254	20250407	141800	86721430	9720	9720	9720	9720	0
255	20250407	141700	86721430	9720	9720	9720	9720	1
256	20250407	141600	86711710	9740	9740	9740	9740	0
257	20250407	141500	86711710	9740	9740	9740	9740	0
258	20250407	141400	86711710	9740	9740	9740	9740	0
259	20250407	141300	86711710	9740	9740	9740	9740	6
260	20250407	141200	86653270	9740	9740	9740	9740	0
261	20250407	141100	86653270	9740	9740	9740	9740	0
262	20250407	141000	86653270	9740	9740	9740	9740	1
263	20250407	140900	86643530	9720	9720	9720	9720	0
264	20250407	140800	86643530	9720	9720	9720	9720	18
265	20250407	140700	86468570	9720	9720	9720	9720	4
266	20250407	140600	86429690	9730	9730	9730	9730	46
267	20250407	140500	85982110	9730	9730	9730	9730	0
268	20250407	140400	85982110	9730	9730	9730	9730	0
269	20250407	140300	85982110	9730	9730	9730	9730	0
270	20250407	140200	85982110	9730	9730	9730	9730	0
271	20250407	140100	85982110	9730	9730	9730	9730	3
272	20250407	140000	85952920	9740	9750	9750	9740	33
273	20250407	135900	85631470	9750	9750	9750	9750	17
274	20250407	135800	85465720	9750	9750	9750	9750	0
275	20250407	135700	85465720	9750	9750	9750	9750	80
276	20250407	135600	84685720	9780	9780	9780	9780	0
277	20250407	135500	84685720	9780	9780	9780	9780	0
278	20250407	135400	84685720	9780	9780	9780	9780	0
279	20250407	135300	84685720	9780	9780	9780	9780	0
280	20250407	135200	84685720	9780	9780	9780	9780	0
281	20250407	135100	84685720	9780	9780	9780	9780	0
282	20250407	135000	84685720	9780	9780	9780	9780	0
283	20250407	134900	84685720	9780	9780	9780	9780	30
284	20250407	134800	84392320	9780	9780	9780	9780	0
285	20250407	134700	84392320	9780	9780	9780	9780	1
286	20250407	134600	84382540	9740	9740	9740	9740	0
287	20250407	134500	84382540	9740	9740	9740	9740	0
288	20250407	134400	84382540	9740	9740	9740	9740	0
289	20250407	134300	84382540	9740	9740	9740	9740	0
290	20250407	134200	84382540	9740	9740	9740	9740	0
291	20250407	134100	84382540	9740	9740	9740	9740	0
292	20250407	134000	84382540	9740	9740	9740	9740	0
293	20250407	133900	84382540	9740	9740	9740	9740	0
294	20250407	133800	84382540	9740	9740	9740	9740	0
295	20250407	133700	84382540	9740	9740	9740	9740	0
296	20250407	133600	84382540	9740	9740	9740	9740	0
297	20250407	133500	84382540	9740	9740	9740	9740	0
298	20250407	133400	84382540	9740	9740	9740	9740	0
299	20250407	133300	84382540	9740	9740	9740	9740	0
300	20250407	133200	84382540	9740	9740	9740	9740	4
301	20250407	133100	84343580	9740	9740	9740	9740	0
302	20250407	133000	84343580	9740	9740	9740	9740	0
303	20250407	132900	84343580	9740	9740	9740	9740	0
304	20250407	132800	84343580	9740	9740	9740	9740	18
305	20250407	132700	84168260	9740	9740	9740	9740	0
306	20250407	132600	84168260	9740	9740	9740	9740	0
307	20250407	132500	84168260	9740	9740	9740	9740	0
308	20250407	132400	84168260	9740	9740	9740	9740	0
309	20250407	132300	84168260	9740	9740	9740	9740	0
310	20250407	132200	84168260	9740	9740	9740	9740	0
311	20250407	132100	84168260	9740	9740	9740	9740	0
312	20250407	132000	84168260	9740	9740	9740	9740	0
313	20250407	131900	84168260	9740	9740	9740	9740	10
314	20250407	131800	84070860	9780	9780	9780	9780	0
315	20250407	131700	84070860	9780	9780	9780	9780	0
316	20250407	131600	84070860	9780	9780	9780	9780	0
317	20250407	131500	84070860	9780	9780	9780	9780	1
318	20250407	131400	84061080	9780	9780	9780	9780	0
319	20250407	131300	84061080	9780	9780	9780	9780	0
320	20250407	131200	84061080	9780	9780	9780	9780	0
321	20250407	131100	84061080	9780	9780	9780	9780	0
322	20250407	131000	84061080	9780	9780	9780	9780	0
323	20250407	130900	84061080	9780	9780	9780	9780	0
324	20250407	130800	84061080	9780	9780	9780	9780	0
325	20250407	130700	84061080	9780	9780	9780	9780	0
326	20250407	130600	84061080	9780	9780	9780	9780	0
327	20250407	130500	84061080	9780	9780	9780	9780	0
328	20250407	130400	84061080	9780	9780	9780	9780	0
329	20250407	130300	84061080	9780	9780	9780	9780	1
330	20250407	130200	84051300	9770	9770	9770	9770	0
331	20250407	130100	84051300	9770	9770	9770	9770	0
332	20250407	130000	84051300	9770	9770	9770	9770	0
333	20250407	125900	84051300	9770	9770	9770	9770	0
334	20250407	125800	84051300	9770	9770	9770	9770	0
335	20250407	125700	84051300	9770	9770	9770	9770	0
336	20250407	125600	84051300	9770	9770	9770	9770	0
337	20250407	125500	84051300	9770	9770	9770	9770	0
338	20250407	125400	84051300	9770	9770	9770	9770	0
339	20250407	125300	84051300	9770	9760	9770	9760	16
340	20250407	125200	83895120	9710	9710	9710	9710	0
341	20250407	125100	83895120	9710	9710	9710	9710	0
342	20250407	125000	83895120	9710	9710	9710	9710	0
343	20250407	124900	83895120	9710	9710	9710	9710	0
344	20250407	124800	83895120	9710	9720	9720	9710	300
345	20250407	124700	80979270	9750	9750	9750	9750	0
346	20250407	124600	80979270	9750	9750	9750	9750	0
347	20250407	124500	80979270	9750	9750	9750	9750	0
348	20250407	124400	80979270	9750	9750	9750	9750	0
349	20250407	124300	80979270	9750	9750	9750	9750	100
350	20250407	124200	80004270	9750	9750	9750	9750	0
351	20250407	124100	80004270	9750	9750	9750	9750	0
352	20250407	124000	80004270	9750	9750	9750	9750	1
353	20250407	123900	79994520	9750	9750	9750	9750	30
354	20250407	123800	79702020	9750	9750	9750	9750	0
355	20250407	123700	79702020	9750	9750	9750	9750	40
356	20250407	123600	79312020	9760	9760	9760	9760	19
357	20250407	123500	79126580	9760	9760	9760	9760	0
358	20250407	123400	79126580	9760	9760	9760	9760	0
359	20250407	123300	79126580	9760	9760	9760	9760	0
360	20250407	123200	79126580	9760	9760	9760	9760	0
361	20250407	123100	79126580	9760	9760	9760	9760	0
362	20250407	123000	79126580	9760	9760	9760	9760	0
363	20250407	122900	79126580	9760	9760	9760	9760	30
364	20250407	122800	78833780	9760	9760	9760	9760	0
365	20250407	122700	78833780	9760	9760	9760	9760	0
366	20250407	122600	78833780	9760	9760	9760	9760	100
367	20250407	122500	77857780	9760	9760	9760	9760	100
368	20250407	122400	76881780	9760	9760	9760	9760	200
369	20250407	122300	74929780	9760	9760	9760	9760	50
370	20250407	122200	74441780	9710	9710	9710	9710	0
371	20250407	122100	74441780	9710	9710	9710	9710	8
372	20250407	122000	74364100	9720	9790	9790	9720	811
373	20250407	121900	66458800	9800	9800	9800	9800	0
374	20250407	121800	66458800	9800	9800	9800	9800	11
375	20250407	121700	66351000	9800	9800	9800	9800	0
376	20250407	121600	66351000	9800	9800	9800	9800	0
377	20250407	121500	66351000	9800	9800	9800	9800	0
378	20250407	121400	66351000	9800	9800	9800	9800	0
379	20250407	121300	66351000	9800	9800	9800	9800	0
380	20250407	121200	66351000	9800	9800	9800	9800	0
381	20250407	121100	66351000	9800	9800	9800	9800	0
382	20250407	121000	66351000	9800	9810	9810	9800	2
383	20250407	120900	66331390	9800	9800	9800	9800	0
384	20250407	120800	66331390	9800	9800	9800	9800	0
385	20250407	120700	66331390	9800	9800	9800	9800	0
386	20250407	120600	66331390	9800	9800	9800	9800	0
387	20250407	120500	66331390	9800	9800	9800	9800	0
388	20250407	120400	66331390	9800	9800	9800	9800	0
389	20250407	120300	66331390	9800	9800	9800	9800	0
390	20250407	120200	66331390	9800	9800	9800	9800	0
391	20250407	120100	66331390	9800	9800	9800	9800	0
392	20250407	120000	66331390	9800	9800	9800	9800	0
393	20250407	115900	66331390	9800	9800	9800	9800	0
394	20250407	115800	66331390	9800	9800	9800	9800	0
395	20250407	115700	66331390	9800	9800	9800	9800	0
396	20250407	115600	66331390	9800	9800	9800	9800	0
397	20250407	115500	66331390	9800	9800	9800	9800	0
398	20250407	115400	66331390	9800	9800	9800	9800	0
399	20250407	115300	66331390	9800	9800	9800	9800	0
400	20250407	115200	66331390	9800	9800	9800	9800	0
401	20250407	115100	66331390	9800	9800	9800	9800	0
402	20250407	115000	66331390	9800	9800	9800	9800	0
403	20250407	114900	66331390	9800	9800	9800	9800	0
404	20250407	114800	66331390	9800	9800	9800	9800	0
405	20250407	114700	66331390	9800	9800	9800	9800	0
406	20250407	114600	66331390	9800	9800	9800	9800	0
407	20250407	114500	66331390	9800	9800	9800	9800	0
408	20250407	114400	66331390	9800	9800	9800	9800	0
409	20250407	114300	66331390	9800	9800	9800	9800	412
410	20250407	114200	62293790	9810	9810	9810	9810	6
411	20250407	114100	62234930	9810	9810	9810	9810	0
412	20250407	114000	62234930	9810	9810	9810	9810	0
413	20250407	113900	62234930	9810	9810	9810	9810	2
414	20250407	113800	62215310	9810	9810	9810	9810	0
415	20250407	113700	62215310	9810	9810	9810	9810	0
416	20250407	113600	62215310	9810	9810	9810	9810	1
417	20250407	113500	62205500	9780	9780	9780	9780	0
418	20250407	113400	62205500	9780	9800	9800	9780	189
419	20250407	113300	60357060	9810	9810	9810	9810	0
420	20250407	113200	60357060	9810	9810	9810	9810	0
421	20250407	113100	60357060	9810	9810	9810	9810	11
422	20250407	113000	60249150	9800	9800	9800	9800	0
423	20250407	112900	60249150	9800	9800	9800	9800	0
424	20250407	112800	60249150	9800	9800	9800	9800	0
425	20250407	112700	60249150	9800	9800	9800	9800	2
426	20250407	112600	60229550	9790	9790	9790	9790	0
427	20250407	112500	60229550	9790	9790	9790	9790	0
428	20250407	112400	60229550	9790	9780	9790	9780	385
429	20250407	112300	56464190	9770	9770	9770	9770	25
430	20250407	112200	56219940	9790	9790	9790	9790	0
431	20250407	112100	56219940	9790	9790	9790	9790	0
432	20250407	112000	56219940	9790	9790	9790	9790	30
433	20250407	111900	55926240	9790	9790	9790	9790	50
434	20250407	111800	55436740	9790	9770	9790	9770	23
435	20250407	111700	55211630	9760	9760	9760	9760	0
436	20250407	111600	55211630	9760	9760	9760	9760	0
437	20250407	111500	55211630	9760	9760	9760	9760	0
438	20250407	111400	55211630	9760	9810	9810	9760	600
439	20250407	111300	49336610	9840	9840	9840	9840	0
440	20250407	111200	49336610	9840	9840	9840	9840	0
441	20250407	111100	49336610	9840	9840	9840	9840	0
442	20250407	111000	49336610	9840	9840	9840	9840	0
443	20250407	110900	49336610	9840	9840	9840	9840	0
444	20250407	110800	49336610	9840	9840	9840	9840	50
445	20250407	110700	48844610	9820	9820	9820	9820	0
446	20250407	110600	48844610	9820	9830	9870	9820	407
447	20250407	110500	44837710	9820	9820	9820	9820	0
448	20250407	110400	44837710	9820	9820	9820	9820	0
449	20250407	110300	44837710	9820	9820	9820	9820	0
450	20250407	110200	44837710	9820	9820	9820	9820	0
451	20250407	110100	44837710	9820	9820	9820	9820	1
452	20250407	110000	44827890	9800	9800	9800	9800	0
453	20250407	105900	44827890	9800	9800	9800	9800	0
454	20250407	105800	44827890	9800	9800	9800	9800	0
455	20250407	105700	44827890	9800	9800	9800	9800	0
456	20250407	105600	44827890	9800	9800	9800	9800	0
457	20250407	105500	44827890	9800	9800	9800	9800	0
458	20250407	105400	44827890	9800	9800	9800	9800	0
459	20250407	105300	44827890	9800	9800	9800	9800	0
460	20250407	105200	44827890	9800	9800	9800	9800	0
461	20250407	105100	44827890	9800	9800	9800	9800	0
462	20250407	105000	44827890	9800	9800	9800	9800	0
463	20250407	104900	44827890	9800	9800	9800	9800	0
464	20250407	104800	44827890	9800	9800	9800	9800	0
465	20250407	104700	44827890	9800	9800	9800	9800	0
466	20250407	104600	44827890	9800	9800	9800	9800	0
467	20250407	104500	44827890	9800	9800	9800	9800	0
468	20250407	104400	44827890	9800	9790	9800	9790	302
469	20250407	104300	41870410	9790	9790	9790	9790	0
470	20250407	104200	41870410	9790	9790	9790	9790	0
471	20250407	104100	41870410	9790	9800	9800	9790	3
472	20250407	104000	41841030	9800	9800	9800	9800	0
473	20250407	103900	41841030	9800	9800	9800	9800	0
474	20250407	103800	41841030	9800	9800	9800	9800	0
475	20250407	103700	41841030	9800	9800	9800	9800	0
476	20250407	103600	41841030	9800	9800	9800	9800	1
477	20250407	103500	41831230	9780	9780	9780	9780	0
478	20250407	103400	41831230	9780	9780	9780	9780	0
479	20250407	103300	41831230	9780	9780	9780	9780	0
480	20250407	103200	41831230	9780	9780	9780	9780	0
481	20250407	103100	41831230	9780	9780	9780	9780	0
482	20250407	103000	41831230	9780	9780	9780	9780	0
483	20250407	102900	41831230	9780	9780	9780	9780	0
484	20250407	102800	41831230	9780	9780	9780	9780	0
485	20250407	102700	41831230	9780	9780	9780	9780	0
486	20250407	102600	41831230	9780	9780	9780	9780	0
487	20250407	102500	41831230	9780	9780	9780	9780	0
488	20250407	102400	41831230	9780	9780	9780	9780	0
489	20250407	102300	41831230	9780	9780	9780	9780	0
490	20250407	102200	41831230	9780	9780	9780	9780	0
491	20250407	102100	41831230	9780	9780	9780	9770	36
492	20250407	102000	41479170	9780	9780	9780	9780	0
493	20250407	101900	41479170	9780	9780	9780	9780	0
494	20250407	101800	41479170	9780	9780	9780	9780	0
495	20250407	101700	41479170	9780	9780	9780	9780	0
496	20250407	101600	41479170	9780	9780	9780	9780	0
497	20250407	101500	41479170	9780	9750	9780	9750	437
498	20250407	101400	37214140	9800	9800	9800	9800	5
499	20250407	101300	37165140	9800	9800	9800	9800	0
500	20250407	101200	37165140	9800	9800	9800	9800	0
501	20250407	101100	37165140	9800	9790	9800	9790	2
502	20250407	101000	37145550	9780	9780	9780	9780	0
503	20250407	100900	37145550	9780	9780	9780	9780	0
504	20250407	100800	37145550	9780	9780	9780	9780	0
505	20250407	100700	37145550	9780	9780	9780	9780	0
506	20250407	100600	37145550	9780	9780	9780	9780	0
507	20250407	100500	37145550	9780	9780	9780	9750	593
508	20250407	100400	31355940	9790	9820	9820	9790	134
509	20250407	100300	30040420	9790	9820	9820	9790	123
510	20250407	100200	28834150	9810	9810	9810	9810	30
511	20250407	100100	28539850	9810	9820	9820	9810	50
512	20250407	100000	28049240	9870	9870	9870	9870	0
513	20250407	095900	28049240	9870	9870	9870	9870	0
514	20250407	095800	28049240	9870	9870	9870	9870	0
515	20250407	095700	28049240	9870	9870	9870	9870	1
516	20250407	095600	28039370	9830	9830	9830	9830	0
517	20250407	095500	28039370	9830	9830	9830	9830	408
518	20250407	095400	24028730	9830	9830	9830	9830	0
519	20250407	095300	24028730	9830	9850	9850	9830	254
520	20250407	095200	21530910	9830	9830	9830	9830	0
521	20250407	095100	21530910	9830	9830	9830	9830	0
522	20250407	095000	21530910	9830	9860	9860	9830	430
523	20250407	094900	17303490	9870	9870	9870	9870	0
524	20250407	094800	17303490	9870	9870	9870	9870	0
525	20250407	094700	17303490	9870	9870	9870	9870	0
526	20250407	094600	17303490	9870	9860	9870	9860	100
527	20250407	094500	16317480	9860	9860	9860	9860	0
528	20250407	094400	16317480	9860	9860	9860	9860	0
529	20250407	094300	16317480	9860	9860	9860	9860	67
530	20250407	094200	15656860	9860	9880	9880	9860	8
531	20250407	094100	15577860	9880	9880	9880	9880	0
532	20250407	094000	15577860	9880	9880	9880	9880	0
533	20250407	093900	15577860	9880	9880	9880	9880	0
534	20250407	093800	15577860	9880	9880	9880	9880	50
535	20250407	093700	15083860	9880	9880	9880	9880	0
536	20250407	093600	15083860	9880	9880	9880	9880	0
537	20250407	093500	15083860	9880	9880	9880	9880	22
538	20250407	093400	14866500	9890	9890	9890	9890	0
539	20250407	093300	14866500	9890	9890	9890	9890	2
540	20250407	093200	14846720	9880	9880	9880	9880	0
541	20250407	093100	14846720	9880	9880	9880	9880	0
542	20250407	093000	14846720	9880	9880	9880	9880	1
543	20250407	092900	14836840	9880	9880	9880	9880	3
544	20250407	092800	14807200	9800	9800	9800	9800	0
545	20250407	092700	14807200	9800	9800	9800	9800	0
546	20250407	092600	14807200	9800	9800	9800	9800	0
547	20250407	092500	14807200	9800	9800	9800	9800	0
548	20250407	092400	14807200	9800	9800	9800	9800	0
549	20250407	092300	14807200	9800	9800	9800	9800	0
550	20250407	092200	14807200	9800	9800	9800	9800	0
551	20250407	092100	14807200	9800	9800	9800	9800	0
552	20250407	092000	14807200	9800	9800	9800	9800	0
553	20250407	091900	14807200	9800	9800	9800	9800	5
554	20250407	091800	14758200	9800	9860	9860	9800	94
555	20250407	091700	13833490	9920	9920	9920	9920	0
556	20250407	091600	13833490	9920	9920	9920	9920	0
557	20250407	091500	13833490	9920	9920	9920	9920	0
558	20250407	091400	13833490	9920	9920	9920	9920	35
559	20250407	091300	13486290	9920	9920	9920	9920	0
560	20250407	091200	13486290	9920	9920	9920	9920	0
561	20250407	091100	13486290	9920	9920	9920	9920	0
562	20250407	091000	13486290	9920	9920	9920	9920	202
563	20250407	090900	11482450	9970	9970	9970	9970	0
564	20250407	090800	11482450	9970	9970	9970	9970	0
565	20250407	090700	11482450	9970	9970	9970	9970	0
566	20250407	090600	11482450	9970	9970	9970	9970	0
567	20250407	090500	11482450	9970	9830	9970	9760	257
568	20250407	090400	8969950	9840	9950	9950	9840	730
569	20250407	090300	1755070	9950	9960	9960	9950	59
570	20250407	090200	1167490	9970	9970	9970	9970	17
571	20250407	090100	998000	9980	9980	9980	9980	100
572	20250407	090000	0	10070	10070	10070	10070	0