KissMeData/005800/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183000	82223990	9800	9800	9800	9800	88
3	20250408	182900	82223990	9800	9800	9800	9800	0
4	20250408	182800	82223990	9800	9800	9800	9800	0
5	20250408	182700	82223990	9800	9800	9800	9800	0
6	20250408	182600	82223990	9800	9800	9800	9800	0
7	20250408	182500	82223990	9800	9800	9800	9800	0
8	20250408	182400	82223990	9800	9800	9800	9800	0
9	20250408	182300	82223990	9800	9800	9800	9800	0
10	20250408	182200	82223990	9800	9800	9800	9800	0
11	20250408	182100	82223990	9800	9800	9800	9800	0
12	20250408	182000	82223990	9800	9800	9800	9800	0
13	20250408	181900	82223990	9800	9800	9800	9800	0
14	20250408	181800	82223990	9800	9800	9800	9800	0
15	20250408	181700	82223990	9800	9800	9800	9800	0
16	20250408	181600	82223990	9800	9800	9800	9800	0
17	20250408	181500	82223990	9800	9800	9800	9800	0
18	20250408	181400	82223990	9800	9800	9800	9800	0
19	20250408	181300	82223990	9800	9800	9800	9800	0
20	20250408	181200	82223990	9800	9800	9800	9800	0
21	20250408	181100	82223990	9800	9800	9800	9800	0
22	20250408	181000	82223990	9800	9800	9800	9800	0
23	20250408	180900	82223990	9800	9800	9800	9800	0
24	20250408	180800	82223990	9800	9800	9800	9800	0
25	20250408	180700	82223990	9800	9800	9800	9800	0
26	20250408	180600	82223990	9800	9800	9800	9800	0
27	20250408	180500	82223990	9800	9800	9800	9800	0
28	20250408	180400	82223990	9800	9800	9800	9800	0
29	20250408	180300	82223990	9800	9800	9800	9800	0
30	20250408	180200	82223990	9800	9800	9800	9800	0
31	20250408	180100	82223990	9800	9800	9800	9800	0
32	20250408	180000	82223990	9800	9800	9800	9800	88
33	20250408	175900	82223990	9800	9800	9800	9800	0
34	20250408	175800	82223990	9800	9800	9800	9800	0
35	20250408	175700	82223990	9800	9800	9800	9800	0
36	20250408	175600	82223990	9800	9800	9800	9800	0
37	20250408	175500	82223990	9800	9800	9800	9800	0
38	20250408	175400	82223990	9800	9800	9800	9800	0
39	20250408	175300	82223990	9800	9800	9800	9800	0
40	20250408	175200	82223990	9800	9800	9800	9800	0
41	20250408	175100	82223990	9800	9800	9800	9800	0
42	20250408	175000	82223990	9800	9800	9800	9800	0
43	20250408	174900	82223990	9800	9800	9800	9800	0
44	20250408	174800	82223990	9800	9800	9800	9800	0
45	20250408	174700	82223990	9800	9800	9800	9800	0
46	20250408	174600	82223990	9800	9800	9800	9800	0
47	20250408	174500	82223990	9800	9800	9800	9800	0
48	20250408	174400	82223990	9800	9800	9800	9800	0
49	20250408	174300	82223990	9800	9800	9800	9800	0
50	20250408	174200	82223990	9800	9800	9800	9800	0
51	20250408	174100	82223990	9800	9800	9800	9800	0
52	20250408	174000	82223990	9800	9800	9800	9800	0
53	20250408	173900	82223990	9800	9800	9800	9800	0
54	20250408	173800	82223990	9800	9800	9800	9800	0
55	20250408	173700	82223990	9800	9800	9800	9800	0
56	20250408	173600	82223990	9800	9800	9800	9800	0
57	20250408	173500	82223990	9800	9800	9800	9800	0
58	20250408	173400	82223990	9800	9800	9800	9800	0
59	20250408	173300	82223990	9800	9800	9800	9800	0
60	20250408	173200	82223990	9800	9800	9800	9800	0
61	20250408	173100	82223990	9800	9800	9800	9800	0
62	20250408	173000	82223990	9800	9800	9800	9800	88
63	20250408	172900	82223990	9800	9800	9800	9800	0
64	20250408	172800	82223990	9800	9800	9800	9800	0
65	20250408	172700	82223990	9800	9800	9800	9800	0
66	20250408	172600	82223990	9800	9800	9800	9800	0
67	20250408	172500	82223990	9800	9800	9800	9800	0
68	20250408	172400	82223990	9800	9800	9800	9800	0
69	20250408	172300	82223990	9800	9800	9800	9800	0
70	20250408	172200	82223990	9800	9800	9800	9800	0
71	20250408	172100	82223990	9800	9800	9800	9800	0
72	20250408	172000	82223990	9800	9800	9800	9800	0
73	20250408	171900	82223990	9800	9800	9800	9800	0
74	20250408	171800	82223990	9800	9800	9800	9800	0
75	20250408	171700	82223990	9800	9800	9800	9800	0
76	20250408	171600	82223990	9800	9800	9800	9800	0
77	20250408	171500	82223990	9800	9800	9800	9800	0
78	20250408	171400	82223990	9800	9800	9800	9800	0
79	20250408	171300	82223990	9800	9800	9800	9800	0
80	20250408	171200	82223990	9800	9800	9800	9800	0
81	20250408	171100	82223990	9800	9800	9800	9800	0
82	20250408	171000	82223990	9800	9800	9800	9800	0
83	20250408	170900	82223990	9800	9800	9800	9800	0
84	20250408	170800	82223990	9800	9800	9800	9800	0
85	20250408	170700	82223990	9800	9800	9800	9800	0
86	20250408	170600	82223990	9800	9800	9800	9800	0
87	20250408	170500	82223990	9800	9800	9800	9800	0
88	20250408	170400	82223990	9800	9800	9800	9800	0
89	20250408	170300	82223990	9800	9800	9800	9800	0
90	20250408	170200	82223990	9800	9800	9800	9800	0
91	20250408	170100	82223990	9800	9800	9800	9800	0
92	20250408	170000	82223990	9800	9800	9800	9800	88
93	20250408	165900	82223990	9800	9800	9800	9800	0
94	20250408	165800	82223990	9800	9800	9800	9800	0
95	20250408	165700	82223990	9800	9800	9800	9800	0
96	20250408	165600	82223990	9800	9800	9800	9800	0
97	20250408	165500	82223990	9800	9800	9800	9800	0
98	20250408	165400	82223990	9800	9800	9800	9800	0
99	20250408	165300	82223990	9800	9800	9800	9800	0
100	20250408	165200	82223990	9800	9800	9800	9800	0
101	20250408	165100	82223990	9800	9800	9800	9800	0
102	20250408	165000	82223990	9800	9800	9800	9800	0
103	20250408	164900	82223990	9800	9800	9800	9800	0
104	20250408	164800	82223990	9800	9800	9800	9800	0
105	20250408	164700	82223990	9800	9800	9800	9800	0
106	20250408	164600	82223990	9800	9800	9800	9800	0
107	20250408	164500	82223990	9800	9800	9800	9800	0
108	20250408	164400	82223990	9800	9800	9800	9800	0
109	20250408	164300	82223990	9800	9800	9800	9800	0
110	20250408	164200	82223990	9800	9800	9800	9800	0
111	20250408	164100	82223990	9800	9800	9800	9800	0
112	20250408	164000	82223990	9800	9800	9800	9800	0
113	20250408	163900	82223990	9800	9800	9800	9800	0
114	20250408	163800	82223990	9800	9800	9800	9800	0
115	20250408	163700	82223990	9800	9800	9800	9800	0
116	20250408	163600	82223990	9800	9800	9800	9800	0
117	20250408	163500	82223990	9800	9800	9800	9800	0
118	20250408	163400	82223990	9800	9800	9800	9800	0
119	20250408	163300	82223990	9800	9800	9800	9800	0
120	20250408	163200	82223990	9800	9800	9800	9800	0
121	20250408	163100	82223990	9800	9800	9800	9800	0
122	20250408	163000	82223990	9800	9800	9800	9800	88
123	20250408	162900	82223990	9800	9800	9800	9800	0
124	20250408	162800	82223990	9800	9800	9800	9800	0
125	20250408	162700	82223990	9800	9800	9800	9800	0
126	20250408	162600	82223990	9800	9800	9800	9800	0
127	20250408	162500	82223990	9800	9800	9800	9800	0
128	20250408	162400	82223990	9800	9800	9800	9800	0
129	20250408	162300	82223990	9800	9800	9800	9800	0
130	20250408	162200	82223990	9800	9800	9800	9800	0
131	20250408	162100	82223990	9800	9800	9800	9800	0
132	20250408	162000	82223990	9800	9800	9800	9800	0
133	20250408	161900	82223990	9800	9800	9800	9800	0
134	20250408	161800	82223990	9800	9800	9800	9800	0
135	20250408	161700	82223990	9800	9800	9800	9800	0
136	20250408	161600	82223990	9800	9800	9800	9800	0
137	20250408	161500	82223990	9800	9800	9800	9800	0
138	20250408	161400	82223990	9800	9800	9800	9800	0
139	20250408	161300	82223990	9800	9800	9800	9800	0
140	20250408	161200	82223990	9800	9800	9800	9800	0
141	20250408	161100	82223990	9800	9800	9800	9800	0
142	20250408	161000	82223990	9800	9800	9800	9800	0
143	20250408	160900	82223990	9800	9800	9800	9800	0
144	20250408	160800	82223990	9800	9800	9800	9800	0
145	20250408	160700	82223990	9800	9800	9800	9800	0
146	20250408	160600	82223990	9800	9800	9800	9800	0
147	20250408	160500	82223990	9800	9800	9800	9800	0
148	20250408	160400	82223990	9800	9800	9800	9800	0
149	20250408	160300	82223990	9800	9800	9800	9800	0
150	20250408	160200	82223990	9800	9800	9800	9800	0
151	20250408	160100	82223990	9800	9800	9800	9800	0
152	20250408	160000	82223990	9800	9800	9800	9800	88
153	20250408	155900	82223990	9800	9800	9800	9800	0
154	20250408	155800	82223990	9800	9800	9800	9800	0
155	20250408	155700	82223990	9800	9800	9800	9800	0
156	20250408	155600	82223990	9800	9800	9800	9800	0
157	20250408	155500	82223990	9800	9800	9800	9800	0
158	20250408	155400	82223990	9800	9800	9800	9800	0
159	20250408	155300	82223990	9800	9800	9800	9800	0
160	20250408	155200	82223990	9800	9800	9800	9800	0
161	20250408	155100	82223990	9800	9800	9800	9800	0
162	20250408	155000	82223990	9800	9800	9800	9800	0
163	20250408	154900	82223990	9800	9800	9800	9800	0
164	20250408	154800	82223990	9800	9800	9800	9800	0
165	20250408	154700	82223990	9800	9800	9800	9800	0
166	20250408	154600	82223990	9800	9800	9800	9800	0
167	20250408	154500	82223990	9800	9800	9800	9800	0
168	20250408	154400	82223990	9800	9800	9800	9800	0
169	20250408	154300	82223990	9800	9800	9800	9800	0
170	20250408	154200	82223990	9800	9800	9800	9800	0
171	20250408	154100	82223990	9800	9800	9800	9800	0
172	20250408	154000	82223990	9800	9800	9800	9800	0
173	20250408	153900	82223990	9800	9800	9800	9800	0
174	20250408	153800	82223990	9800	9800	9800	9800	0
175	20250408	153700	82223990	9800	9800	9800	9800	0
176	20250408	153600	82223990	9800	9800	9800	9800	0
177	20250408	153500	82223990	9800	9800	9800	9800	0
178	20250408	153400	82223990	9800	9800	9800	9800	0
179	20250408	153300	82223990	9800	9800	9800	9800	0
180	20250408	153200	82223990	9800	9800	9800	9800	0
181	20250408	153100	82223990	9800	9800	9800	9800	0
182	20250408	153000	82223990	9800	9800	9800	9800	176
183	20250408	152900	81361590	9770	9770	9770	9770	0
184	20250408	152800	81361590	9770	9770	9770	9770	0
185	20250408	152700	81361590	9770	9770	9770	9770	0
186	20250408	152600	81361590	9770	9770	9770	9770	0
187	20250408	152500	81361590	9770	9770	9770	9770	0
188	20250408	152400	81361590	9770	9770	9770	9770	0
189	20250408	152300	81361590	9770	9770	9770	9770	0
190	20250408	152200	81361590	9770	9770	9770	9770	0
191	20250408	152100	81361590	9770	9770	9770	9770	0
192	20250408	152000	81361590	9770	9770	9770	9770	0
193	20250408	151900	81361590	9770	9770	9770	9770	7
194	20250408	151800	81293200	9770	9740	9770	9740	150
195	20250408	151700	79830470	9740	9740	9740	9740	30
196	20250408	151600	79538270	9750	9750	9750	9750	0
197	20250408	151500	79538270	9750	9750	9750	9750	0
198	20250408	151400	79538270	9750	9770	9770	9750	125
199	20250408	151300	78317900	9780	9780	9780	9780	0
200	20250408	151200	78317900	9780	9780	9780	9780	0
201	20250408	151100	78317900	9780	9780	9780	9780	33
202	20250408	151000	77995160	9810	9810	9810	9810	0
203	20250408	150900	77995160	9810	9810	9810	9810	0
204	20250408	150800	77995160	9810	9810	9810	9810	0
205	20250408	150700	77995160	9810	9810	9810	9810	0
206	20250408	150600	77995160	9810	9810	9810	9810	0
207	20250408	150500	77995160	9810	9810	9810	9810	0
208	20250408	150400	77995160	9810	9810	9810	9810	0
209	20250408	150300	77995160	9810	9810	9810	9810	20
210	20250408	150200	77798960	9800	9800	9800	9800	22
211	20250408	150100	77583360	9770	9770	9770	9770	0
212	20250408	150000	77583360	9770	9770	9770	9770	1
213	20250408	145900	77573590	9790	9790	9790	9790	2
214	20250408	145800	77554010	9800	9800	9800	9800	0
215	20250408	145700	77554010	9800	9800	9800	9800	1
216	20250408	145600	77544210	9770	9780	9780	9770	300
217	20250408	145500	74613170	9780	9820	9820	9780	615
218	20250408	145400	68593940	9830	9830	9830	9830	0
219	20250408	145300	68593940	9830	9830	9830	9830	4
220	20250408	145200	68554620	9820	9820	9820	9820	2
221	20250408	145100	68534980	9810	9810	9810	9810	0
222	20250408	145000	68534980	9810	9780	9810	9780	435
223	20250408	144900	64271840	9770	9770	9770	9770	0
224	20250408	144800	64271840	9770	9770	9770	9770	0
225	20250408	144700	64271840	9770	9770	9770	9770	0
226	20250408	144600	64271840	9770	9770	9770	9770	0
227	20250408	144500	64271840	9770	9770	9770	9770	0
228	20250408	144400	64271840	9770	9770	9770	9770	0
229	20250408	144300	64271840	9770	9770	9770	9770	0
230	20250408	144200	64271840	9770	9770	9770	9770	0
231	20250408	144100	64271840	9770	9770	9770	9770	0
232	20250408	144000	64271840	9770	9770	9770	9770	0
233	20250408	143900	64271840	9770	9770	9770	9770	3
234	20250408	143800	64242530	9780	9780	9780	9780	0
235	20250408	143700	64242530	9780	9780	9780	9780	0
236	20250408	143600	64242530	9780	9780	9780	9780	176
237	20250408	143500	62521250	9780	9780	9780	9780	0
238	20250408	143400	62521250	9780	9780	9780	9780	0
239	20250408	143300	62521250	9780	9780	9780	9780	0
240	20250408	143200	62521250	9780	9780	9780	9780	0
241	20250408	143100	62521250	9780	9770	9780	9770	3
242	20250408	143000	62491930	9770	9770	9770	9770	0
243	20250408	142900	62491930	9770	9770	9770	9770	0
244	20250408	142800	62491930	9770	9770	9770	9770	0
245	20250408	142700	62491930	9770	9770	9770	9770	101
246	20250408	142600	61505160	9770	9770	9770	9770	0
247	20250408	142500	61505160	9770	9770	9770	9770	0
248	20250408	142400	61505160	9770	9770	9770	9770	0
249	20250408	142300	61505160	9770	9770	9770	9770	1
250	20250408	142200	61495390	9770	9770	9770	9770	30
251	20250408	142100	61202290	9780	9780	9780	9780	1
252	20250408	142000	61192510	9770	9770	9770	9770	0
253	20250408	141900	61192510	9770	9770	9770	9770	0
254	20250408	141800	61192510	9770	9770	9770	9770	0
255	20250408	141700	61192510	9770	9770	9770	9770	0
256	20250408	141600	61192510	9770	9770	9770	9770	50
257	20250408	141500	60704010	9790	9790	9790	9790	0
258	20250408	141400	60704010	9790	9770	9790	9770	466
259	20250408	141300	56150740	9760	9760	9760	9760	8
260	20250408	141200	56072660	9760	9760	9760	9760	0
261	20250408	141100	56072660	9760	9760	9760	9760	2
262	20250408	141000	56053140	9770	9770	9770	9770	0
263	20250408	140900	56053140	9770	9770	9770	9770	9
264	20250408	140800	55965210	9770	9770	9770	9770	0
265	20250408	140700	55965210	9770	9770	9770	9770	1
266	20250408	140600	55955440	9790	9790	9790	9790	2
267	20250408	140500	55935860	9780	9780	9780	9780	0
268	20250408	140400	55935860	9780	9780	9780	9780	0
269	20250408	140300	55935860	9780	9770	9780	9770	81
270	20250408	140200	55143690	9780	9780	9780	9780	0
271	20250408	140100	55143690	9780	9780	9780	9780	0
272	20250408	140000	55143690	9780	9780	9780	9780	0
273	20250408	135900	55143690	9780	9780	9780	9780	0
274	20250408	135800	55143690	9780	9780	9780	9780	0
275	20250408	135700	55143690	9780	9780	9780	9780	1
276	20250408	135600	55133910	9790	9790	9790	9790	0
277	20250408	135500	55133910	9790	9790	9790	9790	0
278	20250408	135400	55133910	9790	9790	9790	9790	0
279	20250408	135300	55133910	9790	9790	9790	9790	3
280	20250408	135200	55104540	9750	9750	9750	9750	0
281	20250408	135100	55104540	9750	9750	9750	9750	0
282	20250408	135000	55104540	9750	9750	9750	9750	0
283	20250408	134900	55104540	9750	9750	9750	9750	0
284	20250408	134800	55104540	9750	9780	9780	9750	701
285	20250408	134700	48265680	9790	9790	9790	9790	0
286	20250408	134600	48265680	9790	9790	9790	9790	0
287	20250408	134500	48265680	9790	9790	9790	9790	0
288	20250408	134400	48265680	9790	9800	9800	9790	525
289	20250408	134300	43125520	9830	9830	9830	9830	0
290	20250408	134200	43125520	9830	9830	9830	9830	2
291	20250408	134100	43105860	9840	9840	9840	9840	0
292	20250408	134000	43105860	9840	9840	9840	9840	2
293	20250408	133900	43086180	9850	9850	9850	9850	0
294	20250408	133800	43086180	9850	9850	9850	9850	0
295	20250408	133700	43086180	9850	9850	9850	9850	0
296	20250408	133600	43086180	9850	9850	9850	9850	0
297	20250408	133500	43086180	9850	9850	9850	9850	0
298	20250408	133400	43086180	9850	9850	9850	9850	0
299	20250408	133300	43086180	9850	9850	9850	9850	1
300	20250408	133200	43076330	9870	9870	9870	9870	0
301	20250408	133100	43076330	9870	9870	9870	9870	0
302	20250408	133000	43076330	9870	9870	9870	9870	0
303	20250408	132900	43076330	9870	9870	9870	9870	0
304	20250408	132800	43076330	9870	9870	9870	9870	0
305	20250408	132700	43076330	9870	9870	9870	9870	0
306	20250408	132600	43076330	9870	9860	9870	9860	18
307	20250408	132500	42898770	9850	9840	9850	9840	22
308	20250408	132400	42682180	9830	9820	9830	9820	12
309	20250408	132300	42564240	9810	9810	9810	9810	0
310	20250408	132200	42564240	9810	9810	9810	9810	1
311	20250408	132100	42554430	9800	9800	9800	9800	0
312	20250408	132000	42554430	9800	9800	9800	9800	0
313	20250408	131900	42554430	9800	9800	9800	9800	0
314	20250408	131800	42554430	9800	9800	9800	9800	0
315	20250408	131700	42554430	9800	9800	9800	9800	0
316	20250408	131600	42554430	9800	9800	9800	9800	0
317	20250408	131500	42554430	9800	9810	9810	9800	408
318	20250408	131400	38555640	9810	9840	9840	9810	100
319	20250408	131300	37573760	9850	9850	9850	9850	0
320	20250408	131200	37573760	9850	9850	9850	9850	0
321	20250408	131100	37573760	9850	9850	9850	9850	0
322	20250408	131000	37573760	9850	9850	9850	9850	0
323	20250408	130900	37573760	9850	9850	9850	9850	0
324	20250408	130800	37573760	9850	9850	9850	9850	0
325	20250408	130700	37573760	9850	9850	9850	9850	4
326	20250408	130600	37534360	9850	9850	9850	9850	0
327	20250408	130500	37534360	9850	9850	9850	9850	0
328	20250408	130400	37534360	9850	9850	9850	9850	0
329	20250408	130300	37534360	9850	9850	9850	9850	0
330	20250408	130200	37534360	9850	9850	9850	9850	3
331	20250408	130100	37504810	9850	9850	9850	9850	0
332	20250408	130000	37504810	9850	9850	9850	9850	0
333	20250408	125900	37504810	9850	9850	9850	9850	0
334	20250408	125800	37504810	9850	9850	9850	9850	1
335	20250408	125700	37494960	9850	9850	9850	9850	11
336	20250408	125600	37386610	9840	9840	9840	9840	1
337	20250408	125500	37376770	9830	9830	9830	9830	0
338	20250408	125400	37376770	9830	9830	9830	9830	2
339	20250408	125300	37357110	9850	9850	9850	9850	0
340	20250408	125200	37357110	9850	9850	9850	9850	0
341	20250408	125100	37357110	9850	9850	9850	9850	0
342	20250408	125000	37357110	9850	9850	9850	9850	0
343	20250408	124900	37357110	9850	9850	9850	9850	0
344	20250408	124800	37357110	9850	9850	9850	9850	0
345	20250408	124700	37357110	9850	9850	9850	9850	0
346	20250408	124600	37357110	9850	9850	9850	9850	0
347	20250408	124500	37357110	9850	9850	9850	9850	0
348	20250408	124400	37357110	9850	9850	9850	9850	1
349	20250408	124300	37347260	9850	9850	9850	9850	0
350	20250408	124200	37347260	9850	9850	9850	9850	0
351	20250408	124100	37347260	9850	9850	9850	9850	0
352	20250408	124000	37347260	9850	9850	9850	9850	0
353	20250408	123900	37347260	9850	9850	9850	9850	0
354	20250408	123800	37347260	9850	9840	9850	9840	16
355	20250408	123700	37189670	9840	9840	9840	9840	0
356	20250408	123600	37189670	9840	9840	9840	9840	0
357	20250408	123500	37189670	9840	9840	9840	9840	0
358	20250408	123400	37189670	9840	9840	9840	9840	204
359	20250408	123300	35182310	9850	9850	9850	9850	0
360	20250408	123200	35182310	9850	9850	9850	9850	0
361	20250408	123100	35182310	9850	9850	9850	9850	0
362	20250408	123000	35182310	9850	9850	9850	9850	0
363	20250408	122900	35182310	9850	9850	9850	9850	218
364	20250408	122800	33035010	9860	9860	9860	9860	0
365	20250408	122700	33035010	9860	9850	9860	9850	223
366	20250408	122600	30836430	9870	9870	9870	9870	0
367	20250408	122500	30836430	9870	9870	9870	9870	414
368	20250408	122400	26750250	9880	9880	9880	9880	0
369	20250408	122300	26750250	9880	9880	9880	9880	127
370	20250408	122200	25495490	9870	9840	9870	9840	12
371	20250408	122100	25377200	9840	9840	9840	9840	1
372	20250408	122000	25367360	9850	9850	9850	9850	0
373	20250408	121900	25367360	9850	9850	9850	9850	0
374	20250408	121800	25367360	9850	9850	9850	9850	0
375	20250408	121700	25367360	9850	9850	9850	9850	0
376	20250408	121600	25367360	9850	9850	9850	9850	0
377	20250408	121500	25367360	9850	9850	9850	9850	0
378	20250408	121400	25367360	9850	9850	9850	9850	0
379	20250408	121300	25367360	9850	9850	9850	9850	0
380	20250408	121200	25367360	9850	9850	9850	9850	0
381	20250408	121100	25367360	9850	9810	9850	9810	285
382	20250408	121000	22570050	9800	9800	9800	9800	1
383	20250408	120900	22560250	9810	9810	9810	9810	0
384	20250408	120800	22560250	9810	9810	9810	9810	1
385	20250408	120700	22550440	9800	9800	9800	9800	4
386	20250408	120600	22511240	9800	9800	9800	9800	2
387	20250408	120500	22491640	9800	9800	9800	9800	0
388	20250408	120400	22491640	9800	9800	9800	9800	0
389	20250408	120300	22491640	9800	9800	9800	9800	0
390	20250408	120200	22491640	9800	9800	9800	9800	1
391	20250408	120100	22481840	9810	9810	9810	9810	12
392	20250408	120000	22364120	9810	9810	9810	9810	1
393	20250408	115900	22354310	9810	9810	9810	9810	0
394	20250408	115800	22354310	9810	9810	9810	9810	1
395	20250408	115700	22344500	9810	9810	9810	9810	0
396	20250408	115600	22344500	9810	9810	9810	9810	0
397	20250408	115500	22344500	9810	9810	9810	9810	0
398	20250408	115400	22344500	9810	9810	9810	9810	2
399	20250408	115300	22324880	9820	9820	9820	9820	0
400	20250408	115200	22324880	9820	9820	9820	9820	0
401	20250408	115100	22324880	9820	9820	9820	9820	0
402	20250408	115000	22324880	9820	9820	9820	9820	0
403	20250408	114900	22324880	9820	9820	9820	9820	0
404	20250408	114800	22324880	9820	9820	9820	9820	0
405	20250408	114700	22324880	9820	9820	9820	9820	0
406	20250408	114600	22324880	9820	9820	9820	9820	0
407	20250408	114500	22324880	9820	9830	9830	9820	237
408	20250408	114400	19997360	9820	9820	9820	9820	0
409	20250408	114300	19997360	9820	9820	9820	9820	0
410	20250408	114200	19997360	9820	9820	9820	9820	0
411	20250408	114100	19997360	9820	9820	9820	9820	15
412	20250408	114000	19850060	9840	9840	9840	9840	0
413	20250408	113900	19850060	9840	9840	9840	9840	0
414	20250408	113800	19850060	9840	9840	9840	9840	0
415	20250408	113700	19850060	9840	9840	9840	9840	10
416	20250408	113600	19751660	9820	9820	9820	9820	0
417	20250408	113500	19751660	9820	9820	9820	9820	1
418	20250408	113400	19741840	9930	9930	9930	9930	0
419	20250408	113300	19741840	9930	9930	9930	9930	0
420	20250408	113200	19741840	9930	9930	9930	9930	0
421	20250408	113100	19741840	9930	9930	9930	9930	0
422	20250408	113000	19741840	9930	9930	9930	9930	0
423	20250408	112900	19741840	9930	9860	9930	9860	35
424	20250408	112800	19396210	9860	9860	9860	9860	407
425	20250408	112700	15383190	9920	9920	9920	9920	0
426	20250408	112600	15383190	9920	9920	9920	9920	0
427	20250408	112500	15383190	9920	9920	9920	9920	0
428	20250408	112400	15383190	9920	9920	9920	9920	0
429	20250408	112300	15383190	9920	9840	9920	9840	33
430	20250408	112200	15057480	9850	9850	9850	9850	0
431	20250408	112100	15057480	9850	9840	9850	9840	14
432	20250408	112000	14919670	9840	9840	9840	9840	2
433	20250408	111900	14899990	9830	9830	9830	9830	0
434	20250408	111800	14899990	9830	9830	9830	9830	0
435	20250408	111700	14899990	9830	9830	9830	9830	1
436	20250408	111600	14890160	9840	9840	9840	9840	0
437	20250408	111500	14890160	9840	9840	9840	9840	0
438	20250408	111400	14890160	9840	9840	9840	9840	0
439	20250408	111300	14890160	9840	9840	9840	9840	0
440	20250408	111200	14890160	9840	9840	9840	9840	0
441	20250408	111100	14890160	9840	9840	9840	9840	0
442	20250408	111000	14890160	9840	9840	9840	9840	1
443	20250408	110900	14880320	9840	9840	9840	9840	0
444	20250408	110800	14880320	9840	9840	9840	9840	0
445	20250408	110700	14880320	9840	9840	9840	9840	0
446	20250408	110600	14880320	9840	9840	9840	9840	1
447	20250408	110500	14870480	9850	9850	9850	9850	0
448	20250408	110400	14870480	9850	9850	9850	9850	1
449	20250408	110300	14860630	9850	9830	9850	9830	3
450	20250408	110200	14831120	9820	9820	9820	9820	0
451	20250408	110100	14831120	9820	9820	9820	9820	0
452	20250408	110000	14831120	9820	9820	9820	9820	0
453	20250408	105900	14831120	9820	9820	9820	9820	1
454	20250408	105800	14821300	9800	9800	9800	9800	0
455	20250408	105700	14821300	9800	9800	9800	9800	0
456	20250408	105600	14821300	9800	9790	9800	9790	11
457	20250408	105500	14713520	9780	9780	9780	9780	0
458	20250408	105400	14713520	9780	9780	9780	9780	1
459	20250408	105300	14703740	9800	9800	9800	9800	0
460	20250408	105200	14703740	9800	9800	9800	9800	0
461	20250408	105100	14703740	9800	9800	9800	9800	0
462	20250408	105000	14703740	9800	9800	9800	9800	0
463	20250408	104900	14703740	9800	9800	9800	9800	0
464	20250408	104800	14703740	9800	9800	9800	9800	0
465	20250408	104700	14703740	9800	9800	9800	9800	0
466	20250408	104600	14703740	9800	9800	9800	9800	1
467	20250408	104500	14693940	9790	9780	9790	9780	2
468	20250408	104400	14674370	9790	9790	9790	9790	0
469	20250408	104300	14674370	9790	9790	9790	9790	0
470	20250408	104200	14674370	9790	9790	9790	9790	0
471	20250408	104100	14674370	9790	9790	9790	9790	1
472	20250408	104000	14664580	9790	9790	9790	9790	0
473	20250408	103900	14664580	9790	9790	9790	9790	0
474	20250408	103800	14664580	9790	9790	9790	9790	10
475	20250408	103700	14566680	9790	9770	9790	9770	219
476	20250408	103600	12424670	9760	9760	9760	9760	0
477	20250408	103500	12424670	9760	9760	9760	9760	0
478	20250408	103400	12424670	9760	9760	9760	9760	0
479	20250408	103300	12424670	9760	9760	9760	9760	0
480	20250408	103200	12424670	9760	9770	9770	9760	17
481	20250408	103100	12258710	9780	9780	9780	9780	0
482	20250408	103000	12258710	9780	9780	9780	9780	0
483	20250408	102900	12258710	9780	9780	9780	9780	0
484	20250408	102800	12258710	9780	9780	9780	9780	0
485	20250408	102700	12258710	9780	9780	9780	9780	0
486	20250408	102600	12258710	9780	9780	9780	9780	1
487	20250408	102500	12248930	9770	9770	9770	9770	1
488	20250408	102400	12239160	9770	9770	9770	9770	0
489	20250408	102300	12239160	9770	9760	9770	9760	215
490	20250408	102200	10140740	9750	9750	9750	9750	0
491	20250408	102100	10140740	9750	9750	9750	9750	2
492	20250408	102000	10121240	9760	9760	9760	9760	0
493	20250408	101900	10121240	9760	9760	9760	9760	0
494	20250408	101800	10121240	9760	9750	9760	9750	3
495	20250408	101700	10091970	9750	9750	9750	9750	0
496	20250408	101600	10091970	9750	9750	9750	9750	0
497	20250408	101500	10091970	9750	9750	9750	9750	69
498	20250408	101400	9419220	9750	9750	9750	9750	0
499	20250408	101300	9419220	9750	9750	9750	9750	1
500	20250408	101200	9409470	9760	9760	9760	9760	0
501	20250408	101100	9409470	9760	9760	9760	9760	40
502	20250408	101000	9019070	9770	9770	9770	9770	0
503	20250408	100900	9019070	9770	9770	9770	9770	1
504	20250408	100800	9009300	9800	9800	9800	9800	0
505	20250408	100700	9009300	9800	9800	9800	9800	0
506	20250408	100600	9009300	9800	9800	9800	9800	0
507	20250408	100500	9009300	9800	9800	9800	9800	0
508	20250408	100400	9009300	9800	9800	9800	9800	0
509	20250408	100300	9009300	9800	9800	9800	9800	0
510	20250408	100200	9009300	9800	9800	9800	9800	0
511	20250408	100100	9009300	9800	9800	9800	9800	0
512	20250408	100000	9009300	9800	9800	9800	9800	0
513	20250408	095900	9009300	9800	9800	9800	9800	0
514	20250408	095800	9009300	9800	9800	9800	9800	0
515	20250408	095700	9009300	9800	9800	9800	9800	0
516	20250408	095600	9009300	9800	9800	9800	9800	0
517	20250408	095500	9009300	9800	9800	9800	9800	2
518	20250408	095400	8989700	9800	9800	9800	9800	0
519	20250408	095300	8989700	9800	9800	9800	9800	0
520	20250408	095200	8989700	9800	9800	9800	9800	0
521	20250408	095100	8989700	9800	9800	9800	9800	0
522	20250408	095000	8989700	9800	9800	9800	9800	0
523	20250408	094900	8989700	9800	9800	9800	9800	0
524	20250408	094800	8989700	9800	9800	9800	9800	0
525	20250408	094700	8989700	9800	9800	9800	9800	0
526	20250408	094600	8989700	9800	9800	9800	9800	1
527	20250408	094500	8979900	9800	9800	9800	9800	1
528	20250408	094400	8970100	9800	9800	9800	9800	0
529	20250408	094300	8970100	9800	9800	9800	9800	0
530	20250408	094200	8970100	9800	9800	9800	9800	0
531	20250408	094100	8970100	9800	9800	9800	9800	0
532	20250408	094000	8970100	9800	9800	9800	9800	1
533	20250408	093900	8960300	9790	9790	9790	9790	0
534	20250408	093800	8960300	9790	9790	9790	9790	0
535	20250408	093700	8960300	9790	9790	9790	9790	0
536	20250408	093600	8960300	9790	9780	9790	9780	173
537	20250408	093500	7268340	9780	9780	9780	9780	0
538	20250408	093400	7268340	9780	9780	9780	9780	0
539	20250408	093300	7268340	9780	9780	9780	9780	0
540	20250408	093200	7268340	9780	9780	9780	9780	191
541	20250408	093100	5400360	9770	9770	9770	9770	0
542	20250408	093000	5400360	9770	9770	9770	9770	0
543	20250408	092900	5400360	9770	9770	9770	9770	0
544	20250408	092800	5400360	9770	9770	9770	9770	0
545	20250408	092700	5400360	9770	9770	9770	9770	0
546	20250408	092600	5400360	9770	9770	9770	9770	0
547	20250408	092500	5400360	9770	9770	9770	9770	0
548	20250408	092400	5400360	9770	9770	9770	9770	0
549	20250408	092300	5400360	9770	9770	9770	9770	0
550	20250408	092200	5400360	9770	9770	9770	9770	0
551	20250408	092100	5400360	9770	9770	9770	9770	0
552	20250408	092000	5400360	9770	9770	9770	9770	0
553	20250408	091900	5400360	9770	9770	9770	9770	0
554	20250408	091800	5400360	9770	9770	9770	9770	0
555	20250408	091700	5400360	9770	9770	9770	9770	0
556	20250408	091600	5400360	9770	9770	9770	9770	0
557	20250408	091500	5400360	9770	9770	9770	9770	0
558	20250408	091400	5400360	9770	9770	9770	9770	0
559	20250408	091300	5400360	9770	9770	9770	9770	0
560	20250408	091200	5400360	9770	9810	9810	9770	25
561	20250408	091100	5155910	9800	9800	9800	9800	0
562	20250408	091000	5155910	9800	9800	9800	9800	0
563	20250408	090900	5155910	9800	9800	9800	9800	7
564	20250408	090800	5087310	9770	9770	9770	9770	0
565	20250408	090700	5087310	9770	9770	9770	9770	0
566	20250408	090600	5087310	9770	9770	9770	9770	0
567	20250408	090500	5087310	9770	9770	9770	9770	311
568	20250408	090400	2048840	9770	9750	9770	9750	121
569	20250408	090300	867120	9750	9750	9750	9750	19
570	20250408	090200	681870	9740	9750	9750	9740	70
571	20250408	090100	0	9740	9740	9740	9740	0
572	20250408	090000	0	9740	9740	9740	9740	0