KissMeData/007570/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183400	277419450	10000	10000	10000	10000	131
3	20250408	183300	277419450	10000	10000	10000	10000	0
4	20250408	183200	277419450	10000	10000	10000	10000	0
5	20250408	183100	277419450	10000	10000	10000	10000	0
6	20250408	183000	277419450	10000	10000	10000	10000	0
7	20250408	182900	277419450	10000	10000	10000	10000	0
8	20250408	182800	277419450	10000	10000	10000	10000	0
9	20250408	182700	277419450	10000	10000	10000	10000	0
10	20250408	182600	277419450	10000	10000	10000	10000	0
11	20250408	182500	277419450	10000	10000	10000	10000	0
12	20250408	182400	277419450	10000	10000	10000	10000	0
13	20250408	182300	277419450	10000	10000	10000	10000	0
14	20250408	182200	277419450	10000	10000	10000	10000	0
15	20250408	182100	277419450	10000	10000	10000	10000	0
16	20250408	182000	277419450	10000	10000	10000	10000	0
17	20250408	181900	277419450	10000	10000	10000	10000	0
18	20250408	181800	277419450	10000	10000	10000	10000	0
19	20250408	181700	277419450	10000	10000	10000	10000	0
20	20250408	181600	277419450	10000	10000	10000	10000	0
21	20250408	181500	277419450	10000	10000	10000	10000	0
22	20250408	181400	277419450	10000	10000	10000	10000	0
23	20250408	181300	277419450	10000	10000	10000	10000	0
24	20250408	181200	277419450	10000	10000	10000	10000	0
25	20250408	181100	277419450	10000	10000	10000	10000	0
26	20250408	181000	277419450	10000	10000	10000	10000	0
27	20250408	180900	277419450	10000	10000	10000	10000	0
28	20250408	180800	277419450	10000	10000	10000	10000	0
29	20250408	180700	277419450	10000	10000	10000	10000	0
30	20250408	180600	277419450	10000	10000	10000	10000	0
31	20250408	180500	277419450	10000	10000	10000	10000	0
32	20250408	180400	277419450	10000	10000	10000	10000	131
33	20250408	180300	277419450	10000	10000	10000	10000	0
34	20250408	180200	277419450	10000	10000	10000	10000	0
35	20250408	180100	277419450	10000	10000	10000	10000	0
36	20250408	180000	277419450	10000	10000	10000	10000	0
37	20250408	175900	277419450	10000	10000	10000	10000	0
38	20250408	175800	277419450	10000	10000	10000	10000	0
39	20250408	175700	277419450	10000	10000	10000	10000	0
40	20250408	175600	277419450	10000	10000	10000	10000	0
41	20250408	175500	277419450	10000	10000	10000	10000	0
42	20250408	175400	277419450	10000	10000	10000	10000	0
43	20250408	175300	277419450	10000	10000	10000	10000	0
44	20250408	175200	277419450	10000	10000	10000	10000	0
45	20250408	175100	277419450	10000	10000	10000	10000	0
46	20250408	175000	277419450	10000	10000	10000	10000	0
47	20250408	174900	277419450	10000	10000	10000	10000	0
48	20250408	174800	277419450	10000	10000	10000	10000	0
49	20250408	174700	277419450	10000	10000	10000	10000	0
50	20250408	174600	277419450	10000	10000	10000	10000	0
51	20250408	174500	277419450	10000	10000	10000	10000	0
52	20250408	174400	277419450	10000	10000	10000	10000	0
53	20250408	174300	277419450	10000	10000	10000	10000	0
54	20250408	174200	277419450	10000	10000	10000	10000	0
55	20250408	174100	277419450	10000	10000	10000	10000	0
56	20250408	174000	277419450	10000	10000	10000	10000	0
57	20250408	173900	277419450	10000	10000	10000	10000	0
58	20250408	173800	277419450	10000	10000	10000	10000	0
59	20250408	173700	277419450	10000	10000	10000	10000	0
60	20250408	173600	277419450	10000	10000	10000	10000	0
61	20250408	173500	277419450	10000	10000	10000	10000	0
62	20250408	173400	277419450	10000	10000	10000	10000	131
63	20250408	173300	277419450	10000	10000	10000	10000	0
64	20250408	173200	277419450	10000	10000	10000	10000	0
65	20250408	173100	277419450	10000	10000	10000	10000	0
66	20250408	173000	277419450	10000	10000	10000	10000	0
67	20250408	172900	277419450	10000	10000	10000	10000	0
68	20250408	172800	277419450	10000	10000	10000	10000	0
69	20250408	172700	277419450	10000	10000	10000	10000	0
70	20250408	172600	277419450	10000	10000	10000	10000	0
71	20250408	172500	277419450	10000	10000	10000	10000	0
72	20250408	172400	277419450	10000	10000	10000	10000	0
73	20250408	172300	277419450	10000	10000	10000	10000	0
74	20250408	172200	277419450	10000	10000	10000	10000	0
75	20250408	172100	277419450	10000	10000	10000	10000	0
76	20250408	172000	277419450	10000	10000	10000	10000	0
77	20250408	171900	277419450	10000	10000	10000	10000	0
78	20250408	171800	277419450	10000	10000	10000	10000	0
79	20250408	171700	277419450	10000	10000	10000	10000	0
80	20250408	171600	277419450	10000	10000	10000	10000	0
81	20250408	171500	277419450	10000	10000	10000	10000	0
82	20250408	171400	277419450	10000	10000	10000	10000	0
83	20250408	171300	277419450	10000	10000	10000	10000	0
84	20250408	171200	277419450	10000	10000	10000	10000	0
85	20250408	171100	277419450	10000	10000	10000	10000	0
86	20250408	171000	277419450	10000	10000	10000	10000	0
87	20250408	170900	277419450	10000	10000	10000	10000	0
88	20250408	170800	277419450	10000	10000	10000	10000	0
89	20250408	170700	277419450	10000	10000	10000	10000	0
90	20250408	170600	277419450	10000	10000	10000	10000	0
91	20250408	170500	277419450	10000	10000	10000	10000	0
92	20250408	170400	277419450	10000	10000	10000	10000	131
93	20250408	170300	277419450	10000	10000	10000	10000	0
94	20250408	170200	277419450	10000	10000	10000	10000	0
95	20250408	170100	277419450	10000	10000	10000	10000	0
96	20250408	170000	277419450	10000	10000	10000	10000	0
97	20250408	165900	277419450	10000	10000	10000	10000	0
98	20250408	165800	277419450	10000	10000	10000	10000	0
99	20250408	165700	277419450	10000	10000	10000	10000	0
100	20250408	165600	277419450	10000	10000	10000	10000	0
101	20250408	165500	277419450	10000	10000	10000	10000	0
102	20250408	165400	277419450	10000	10000	10000	10000	0
103	20250408	165300	277419450	10000	10000	10000	10000	0
104	20250408	165200	277419450	10000	10000	10000	10000	0
105	20250408	165100	277419450	10000	10000	10000	10000	0
106	20250408	165000	277419450	10000	10000	10000	10000	0
107	20250408	164900	277419450	10000	10000	10000	10000	0
108	20250408	164800	277419450	10000	10000	10000	10000	0
109	20250408	164700	277419450	10000	10000	10000	10000	0
110	20250408	164600	277419450	10000	10000	10000	10000	0
111	20250408	164500	277419450	10000	10000	10000	10000	0
112	20250408	164400	277419450	10000	10000	10000	10000	0
113	20250408	164300	277419450	10000	10000	10000	10000	0
114	20250408	164200	277419450	10000	10000	10000	10000	0
115	20250408	164100	277419450	10000	10000	10000	10000	0
116	20250408	164000	277419450	10000	10000	10000	10000	0
117	20250408	163900	277419450	10000	10000	10000	10000	0
118	20250408	163800	277419450	10000	10000	10000	10000	0
119	20250408	163700	277419450	10000	10000	10000	10000	0
120	20250408	163600	277419450	10000	10000	10000	10000	0
121	20250408	163500	277419450	10000	10000	10000	10000	0
122	20250408	163400	277419450	10000	10000	10000	10000	131
123	20250408	163300	277419450	10000	10000	10000	10000	0
124	20250408	163200	277419450	10000	10000	10000	10000	0
125	20250408	163100	277419450	10000	10000	10000	10000	0
126	20250408	163000	277419450	10000	10000	10000	10000	0
127	20250408	162900	277419450	10000	10000	10000	10000	0
128	20250408	162800	277419450	10000	10000	10000	10000	0
129	20250408	162700	277419450	10000	10000	10000	10000	0
130	20250408	162600	277419450	10000	10000	10000	10000	0
131	20250408	162500	277419450	10000	10000	10000	10000	0
132	20250408	162400	277419450	10000	10000	10000	10000	0
133	20250408	162300	277419450	10000	10000	10000	10000	0
134	20250408	162200	277419450	10000	10000	10000	10000	0
135	20250408	162100	277419450	10000	10000	10000	10000	0
136	20250408	162000	277419450	10000	10000	10000	10000	0
137	20250408	161900	277419450	10000	10000	10000	10000	0
138	20250408	161800	277419450	10000	10000	10000	10000	0
139	20250408	161700	277419450	10000	10000	10000	10000	0
140	20250408	161600	277419450	10000	10000	10000	10000	0
141	20250408	161500	277419450	10000	10000	10000	10000	0
142	20250408	161400	277419450	10000	10000	10000	10000	0
143	20250408	161300	277419450	10000	10000	10000	10000	0
144	20250408	161200	277419450	10000	10000	10000	10000	0
145	20250408	161100	277419450	10000	10000	10000	10000	0
146	20250408	161000	277419450	10000	10000	10000	10000	0
147	20250408	160900	277419450	10000	10000	10000	10000	0
148	20250408	160800	277419450	10000	10000	10000	10000	0
149	20250408	160700	277419450	10000	10000	10000	10000	0
150	20250408	160600	277419450	10000	10000	10000	10000	0
151	20250408	160500	277419450	10000	10000	10000	10000	0
152	20250408	160400	277419450	10000	10000	10000	10000	131
153	20250408	160300	277419450	10000	10000	10000	10000	0
154	20250408	160200	277419450	10000	10000	10000	10000	0
155	20250408	160100	277419450	10000	10000	10000	10000	0
156	20250408	160000	277419450	10000	10000	10000	10000	0
157	20250408	155900	277419450	10000	10000	10000	10000	0
158	20250408	155800	277419450	10000	10000	10000	10000	0
159	20250408	155700	277419450	10000	10000	10000	10000	0
160	20250408	155600	277419450	10000	10000	10000	10000	0
161	20250408	155500	277419450	10000	10000	10000	10000	0
162	20250408	155400	277419450	10000	10000	10000	10000	0
163	20250408	155300	277419450	10000	10000	10000	10000	0
164	20250408	155200	277419450	10000	10000	10000	10000	0
165	20250408	155100	277419450	10000	10000	10000	10000	0
166	20250408	155000	277419450	10000	10000	10000	10000	0
167	20250408	154900	277419450	10000	10000	10000	10000	0
168	20250408	154800	277419450	10000	10000	10000	10000	0
169	20250408	154700	277419450	10000	10000	10000	10000	0
170	20250408	154600	277419450	10000	10000	10000	10000	0
171	20250408	154500	277419450	10000	10000	10000	10000	0
172	20250408	154400	277419450	10000	10000	10000	10000	0
173	20250408	154300	277419450	10000	10000	10000	10000	0
174	20250408	154200	277419450	10000	10000	10000	10000	0
175	20250408	154100	277419450	10000	10000	10000	10000	0
176	20250408	154000	277419450	10000	10000	10000	10000	0
177	20250408	153900	277419450	10000	10000	10000	10000	0
178	20250408	153800	277419450	10000	10000	10000	10000	0
179	20250408	153700	277419450	10000	10000	10000	10000	0
180	20250408	153600	277419450	10000	10000	10000	10000	0
181	20250408	153500	277419450	10000	10000	10000	10000	0
182	20250408	153400	277419450	10000	10000	10000	10000	131
183	20250408	153300	277419450	10000	10000	10000	10000	0
184	20250408	153200	277419450	10000	10000	10000	10000	0
185	20250408	153100	277419450	10000	10000	10000	10000	0
186	20250408	153000	277419450	10000	10000	10000	10000	131
187	20250408	152900	276109450	9970	9970	9970	9970	0
188	20250408	152800	276109450	9970	9970	9970	9970	0
189	20250408	152700	276109450	9970	9970	9970	9970	0
190	20250408	152600	276109450	9970	9970	9970	9970	0
191	20250408	152500	276109450	9970	9970	9970	9970	0
192	20250408	152400	276109450	9970	9970	9970	9970	0
193	20250408	152300	276109450	9970	9970	9970	9970	0
194	20250408	152200	276109450	9970	9970	9970	9970	0
195	20250408	152100	276109450	9970	9970	9970	9970	0
196	20250408	152000	276109450	9970	9970	9970	9970	0
197	20250408	151900	276109450	9970	9970	9970	9970	0
198	20250408	151800	276109450	9970	9970	9970	9970	0
199	20250408	151700	276109450	9970	9960	9970	9960	12
200	20250408	151600	275989900	9950	9950	9950	9950	5
201	20250408	151500	275940150	9950	9950	9950	9950	2
202	20250408	151400	275920250	9950	9950	9950	9950	1
203	20250408	151300	275910300	9950	9950	9950	9940	271
204	20250408	151200	273215440	9940	9960	9960	9940	307
205	20250408	151100	270157840	9960	9950	9960	9950	197
206	20250408	151000	268197680	9950	9950	9950	9950	1
207	20250408	150900	268187730	9950	9950	9950	9950	2
208	20250408	150800	268167830	9950	9950	9950	9940	3
209	20250408	150700	268137990	9950	9930	9950	9930	2
210	20250408	150600	268118110	9950	9950	9950	9950	2
211	20250408	150500	268098210	9950	9950	9950	9950	9
212	20250408	150400	268008660	9950	9950	9950	9950	2
213	20250408	150300	267988760	9930	9950	9950	9930	104
214	20250408	150200	266955980	9950	9950	9950	9950	14
215	20250408	150100	266816680	9960	9960	9960	9960	1
216	20250408	150000	266806720	9960	9960	9960	9960	1
217	20250408	145900	266796760	9960	9960	9960	9960	1
218	20250408	145800	266786800	9960	9960	9960	9960	3
219	20250408	145700	266756920	9960	9960	9960	9960	1
220	20250408	145600	266746960	9960	9960	9960	9960	1
221	20250408	145500	266737000	9960	9960	9960	9960	13
222	20250408	145400	266607520	9960	9960	9960	9960	2
223	20250408	145300	266587600	9960	9960	9960	9960	13
224	20250408	145200	266458120	9950	9950	9950	9950	0
225	20250408	145100	266458120	9950	9940	9950	9940	28
226	20250408	145000	266179790	9930	9930	9930	9930	42
227	20250408	144900	265762730	9930	9930	9930	9930	1
228	20250408	144800	265752800	9940	9940	9940	9940	0
229	20250408	144700	265752800	9940	9940	9940	9940	2
230	20250408	144600	265732920	9940	9940	9940	9940	0
231	20250408	144500	265732920	9940	9940	9940	9940	0
232	20250408	144400	265732920	9940	9940	9940	9940	1
233	20250408	144300	265722980	9940	9940	9940	9940	20
234	20250408	144200	265524180	9940	9940	9940	9940	1
235	20250408	144100	265514240	9940	9940	9940	9940	0
236	20250408	144000	265514240	9940	9930	9940	9930	350
237	20250408	143900	262037730	9930	9930	9930	9930	2
238	20250408	143800	262017870	9920	9920	9920	9920	1
239	20250408	143700	262007950	9930	9930	9930	9930	1
240	20250408	143600	261998020	9920	9920	9920	9920	15
241	20250408	143500	261849220	9920	9920	9920	9920	0
242	20250408	143400	261849220	9920	9910	9930	9900	492
243	20250408	143300	256977440	9910	9920	9920	9910	272
244	20250408	143200	254281710	9940	9940	9940	9940	4
245	20250408	143100	254241950	9930	9930	9930	9930	1
246	20250408	143000	254232020	9940	9940	9940	9940	1
247	20250408	142900	254222080	9940	9940	9940	9940	0
248	20250408	142800	254222080	9940	9940	9940	9940	0
249	20250408	142700	254222080	9940	9940	9940	9940	1
250	20250408	142600	254212140	9940	9940	9940	9940	0
251	20250408	142500	254212140	9940	9940	9940	9940	1
252	20250408	142400	254202200	9940	9940	9940	9940	1
253	20250408	142300	254192260	9920	9920	9940	9920	121
254	20250408	142200	252991920	9920	9920	9920	9920	0
255	20250408	142100	252991920	9920	9920	9920	9920	1
256	20250408	142000	252982000	9940	9930	9940	9930	168
257	20250408	141900	251313100	9930	9950	9950	9930	261
258	20250408	141800	248721230	9960	9960	9960	9960	0
259	20250408	141700	248721230	9960	9960	9960	9960	0
260	20250408	141600	248721230	9960	9960	9960	9960	1
261	20250408	141500	248711270	9960	9960	9960	9960	1
262	20250408	141400	248701310	9960	9960	9960	9960	0
263	20250408	141300	248701310	9960	9960	9960	9960	0
264	20250408	141200	248701310	9960	9960	9960	9960	0
265	20250408	141100	248701310	9960	9960	9960	9960	0
266	20250408	141000	248701310	9960	9960	9960	9960	0
267	20250408	140900	248701310	9960	9960	9960	9960	3
268	20250408	140800	248671430	9960	9960	9960	9960	1
269	20250408	140700	248661470	9970	9960	9970	9960	3
270	20250408	140600	248631580	9960	9960	9960	9960	1
271	20250408	140500	248621620	9980	9980	9980	9980	0
272	20250408	140400	248621620	9980	9980	9980	9980	0
273	20250408	140300	248621620	9980	9980	9980	9980	0
274	20250408	140200	248621620	9980	9980	9980	9980	0
275	20250408	140100	248621620	9980	9960	9980	9960	8
276	20250408	140000	248541860	9960	9960	9960	9960	0
277	20250408	135900	248541860	9960	9960	9960	9960	0
278	20250408	135800	248541860	9960	9960	9960	9960	1
279	20250408	135700	248531900	9950	9950	9950	9950	0
280	20250408	135600	248531900	9950	9950	9950	9950	0
281	20250408	135500	248531900	9950	9950	9950	9950	0
282	20250408	135400	248531900	9950	9940	9950	9940	221
283	20250408	135300	246332970	9940	9940	9940	9940	1
284	20250408	135200	246323030	9930	9930	9930	9930	0
285	20250408	135100	246323030	9930	9930	9930	9930	1
286	20250408	135000	246313100	9940	9940	9940	9940	0
287	20250408	134900	246313100	9940	9940	9940	9940	0
288	20250408	134800	246313100	9940	9940	9940	9940	0
289	20250408	134700	246313100	9940	9940	9940	9940	2
290	20250408	134600	246293220	9940	9950	9950	9930	531
291	20250408	134500	241018290	9950	9950	9950	9950	2
292	20250408	134400	240998390	9970	9970	9970	9970	0
293	20250408	134300	240998390	9970	9970	9970	9970	0
294	20250408	134200	240998390	9970	9970	9970	9970	0
295	20250408	134100	240998390	9970	9970	9970	9970	0
296	20250408	134000	240998390	9970	9970	9970	9970	0
297	20250408	133900	240998390	9970	9970	9970	9970	0
298	20250408	133800	240998390	9970	9950	9970	9950	300
299	20250408	133700	238010870	9950	9950	9950	9950	0
300	20250408	133600	238010870	9950	9950	9950	9950	0
301	20250408	133500	238010870	9950	9950	9950	9950	11
302	20250408	133400	237901420	9960	9970	9990	9960	303
303	20250408	133300	234883420	9980	9970	9990	9970	4
304	20250408	133200	234843510	9990	9980	9990	9970	4
305	20250408	133100	234803600	9970	9970	9990	9970	5
306	20250408	133000	234753720	9990	9990	9990	9970	219
307	20250408	132900	232570250	9990	9990	9990	9990	155
308	20250408	132800	231021800	9990	9990	9990	9990	0
309	20250408	132700	231021800	9990	9990	9990	9990	0
310	20250408	132600	231021800	9990	9990	9990	9990	0
311	20250408	132500	231021800	9990	9990	9990	9990	0
312	20250408	132400	231021800	9990	9990	9990	9990	0
313	20250408	132300	231021800	9990	9990	9990	9990	2
314	20250408	132200	231001820	9980	9980	9980	9980	0
315	20250408	132100	231001820	9980	9980	9980	9980	43
316	20250408	132000	230572680	9980	9980	9980	9980	1
317	20250408	131900	230562700	9980	9980	9980	9980	0
318	20250408	131800	230562700	9980	9980	9980	9980	0
319	20250408	131700	230562700	9980	9980	9980	9980	128
320	20250408	131600	229285260	9980	9980	9980	9980	1
321	20250408	131500	229275280	9980	9980	9980	9980	1
322	20250408	131400	229265300	9970	9970	9970	9970	41
323	20250408	131300	228856530	9960	9960	9960	9960	0
324	20250408	131200	228856530	9960	9960	9960	9960	0
325	20250408	131100	228856530	9960	9960	9960	9960	0
326	20250408	131000	228856530	9960	9960	9960	9960	2
327	20250408	130900	228836610	9960	9960	9960	9960	212
328	20250408	130800	226725090	9950	9950	9950	9950	53
329	20250408	130700	226197740	9950	9950	9950	9950	28
330	20250408	130600	225919140	9950	9950	9950	9950	0
331	20250408	130500	225919140	9950	9950	9950	9950	1
332	20250408	130400	225909190	9950	9980	9980	9950	310
333	20250408	130300	222823700	9970	9970	9970	9970	1
334	20250408	130200	222813730	9970	9970	9970	9970	121
335	20250408	130100	221607360	9980	9980	9980	9980	0
336	20250408	130000	221607360	9980	9950	9980	9950	18
337	20250408	125900	221428220	9940	9940	9940	9940	0
338	20250408	125800	221428220	9940	9940	9940	9940	0
339	20250408	125700	221428220	9940	9940	9940	9940	0
340	20250408	125600	221428220	9940	9940	9940	9940	51
341	20250408	125500	220921280	9930	9930	9930	9930	0
342	20250408	125400	220921280	9930	9930	9930	9930	0
343	20250408	125300	220921280	9930	9930	9930	9930	50
344	20250408	125200	220424780	9930	9920	9930	9910	318
345	20250408	125100	217272240	9930	9950	9950	9930	106
346	20250408	125000	216219640	9940	9950	9950	9940	413
347	20250408	124900	212114130	9950	9970	9970	9950	449
348	20250408	124800	207643870	9980	9980	9980	9980	0
349	20250408	124700	207643870	9980	9980	9980	9980	0
350	20250408	124600	207643870	9980	9980	9980	9980	0
351	20250408	124500	207643870	9980	9980	9980	9980	1
352	20250408	124400	207633890	9980	9980	9980	9980	25
353	20250408	124300	207384390	9980	9980	9980	9980	10
354	20250408	124200	207284590	9980	9980	9980	9980	0
355	20250408	124100	207284590	9980	9980	9980	9980	0
356	20250408	124000	207284590	9980	9980	9980	9980	11
357	20250408	123900	207174810	9980	9980	9980	9980	0
358	20250408	123800	207174810	9980	9980	9980	9980	173
359	20250408	123700	205448270	9980	9980	9980	9980	135
360	20250408	123600	204100970	9970	9980	9980	9970	19
361	20250408	123500	203911500	9980	9980	9980	9980	0
362	20250408	123400	203911500	9980	9980	9980	9980	0
363	20250408	123300	203911500	9980	9980	9980	9980	0
364	20250408	123200	203911500	9980	9980	9980	9980	1
365	20250408	123100	203901520	9970	9970	9970	9970	134
366	20250408	123000	202565540	9970	9970	9970	9970	0
367	20250408	122900	202565540	9970	9970	9970	9970	1
368	20250408	122800	202555570	9970	9970	9970	9970	0
369	20250408	122700	202555570	9970	9970	9970	9970	0
370	20250408	122600	202555570	9970	9970	9970	9970	0
371	20250408	122500	202555570	9970	9970	9970	9970	0
372	20250408	122400	202555570	9970	9970	9970	9970	0
373	20250408	122300	202555570	9970	9970	9970	9970	0
374	20250408	122200	202555570	9970	9970	9970	9970	2
375	20250408	122100	202535630	9960	9960	9960	9960	0
376	20250408	122000	202535630	9960	9960	9960	9960	0
377	20250408	121900	202535630	9960	9960	9960	9960	0
378	20250408	121800	202535630	9960	9960	9960	9960	0
379	20250408	121700	202535630	9960	9960	9960	9960	20
380	20250408	121600	202336430	9970	9970	9970	9970	0
381	20250408	121500	202336430	9970	9970	9970	9970	0
382	20250408	121400	202336430	9970	9970	9970	9970	1
383	20250408	121300	202326460	9970	9990	9990	9970	104
384	20250408	121200	201289560	9990	9990	9990	9990	5
385	20250408	121100	201239610	9980	9990	9990	9980	442
386	20250408	121000	196827750	10000	10000	10000	10000	0
387	20250408	120900	196827750	10000	10000	10000	10000	0
388	20250408	120800	196827750	10000	10000	10000	10000	0
389	20250408	120700	196827750	10000	10000	10000	10000	2
390	20250408	120600	196807750	10000	10000	10000	10000	0
391	20250408	120500	196807750	10000	10000	10000	10000	0
392	20250408	120400	196807750	10000	10000	10000	10000	0
393	20250408	120300	196807750	10000	10000	10000	10000	0
394	20250408	120200	196807750	10000	10000	10000	10000	0
395	20250408	120100	196807750	10000	10000	10000	10000	0
396	20250408	120000	196807750	10000	10000	10000	10000	10
397	20250408	115900	196707750	10000	10000	10000	10000	1
398	20250408	115800	196697750	10000	10000	10000	10000	1
399	20250408	115700	196687750	9990	10010	10010	9990	215
400	20250408	115600	194537320	10020	10020	10020	10020	71
401	20250408	115500	193825900	10030	10030	10030	10030	60
402	20250408	115400	193224100	10050	10050	10050	10050	0
403	20250408	115300	193224100	10050	10050	10050	10050	0
404	20250408	115200	193224100	10050	10050	10050	10050	0
405	20250408	115100	193224100	10050	10040	10050	10040	40
406	20250408	115000	192822480	10040	10040	10040	10040	14
407	20250408	114900	192681920	10050	10050	10050	10050	0
408	20250408	114800	192681920	10050	10050	10050	10050	1
409	20250408	114700	192671870	10050	10050	10050	10050	4
410	20250408	114600	192631670	10050	10050	10050	10050	300
411	20250408	114500	189616670	10070	10070	10070	10070	0
412	20250408	114400	189616670	10070	10070	10070	10070	1
413	20250408	114300	189606600	10070	10070	10070	10070	1
414	20250408	114200	189596530	10070	10070	10070	10070	2
415	20250408	114100	189576390	10060	10060	10060	10060	0
416	20250408	114000	189576390	10060	10060	10060	10060	0
417	20250408	113900	189576390	10060	10060	10060	10060	0
418	20250408	113800	189576390	10060	10060	10060	10060	358
419	20250408	113700	185974910	10080	10080	10080	10080	0
420	20250408	113600	185974910	10080	10090	10090	10070	150
421	20250408	113500	184464380	10090	10090	10090	10090	0
422	20250408	113400	184464380	10090	10090	10090	10090	0
423	20250408	113300	184464380	10090	10090	10090	10090	0
424	20250408	113200	184464380	10090	10090	10090	10090	0
425	20250408	113100	184464380	10090	10090	10090	10090	0
426	20250408	113000	184464380	10090	10090	10090	10090	0
427	20250408	112900	184464380	10090	10090	10090	10090	1
428	20250408	112800	184454290	10080	10080	10080	10080	50
429	20250408	112700	183950290	10090	10090	10090	10090	1
430	20250408	112600	183940200	10080	10080	10080	10080	50
431	20250408	112500	183436200	10080	10080	10080	10080	5
432	20250408	112400	183385800	10080	10080	10080	10080	31
433	20250408	112300	183073320	10080	10080	10080	10080	0
434	20250408	112200	183073320	10080	10080	10080	10080	33
435	20250408	112100	182740680	10080	10080	10080	10080	0
436	20250408	112000	182740680	10080	10080	10080	10080	4
437	20250408	111900	182700360	10080	10080	10080	10080	0
438	20250408	111800	182700360	10080	10080	10080	10080	0
439	20250408	111700	182700360	10080	10080	10080	10080	10
440	20250408	111600	182599560	10080	10080	10080	10080	21
441	20250408	111500	182387880	10080	10080	10080	10080	10
442	20250408	111400	182287080	10080	10080	10080	10080	30
443	20250408	111300	181984680	10070	10070	10070	10070	2
444	20250408	111200	181964540	10080	10080	10080	10080	106
445	20250408	111100	180896060	10070	10070	10070	10070	5
446	20250408	111000	180845710	10070	10070	10070	10070	0
447	20250408	110900	180845710	10070	10070	10070	10070	44
448	20250408	110800	180402630	10070	10070	10070	10070	0
449	20250408	110700	180402630	10070	10070	10070	10070	0
450	20250408	110600	180402630	10070	10070	10070	10070	326
451	20250408	110500	177119810	10070	10080	10080	10070	10
452	20250408	110400	177019040	10080	10080	10080	10080	0
453	20250408	110300	177019040	10080	10080	10080	10080	0
454	20250408	110200	177019040	10080	10080	10080	10080	0
455	20250408	110100	177019040	10080	10080	10080	10080	37
456	20250408	110000	176646080	10080	10080	10080	10080	0
457	20250408	105900	176646080	10080	10080	10080	10080	1
458	20250408	105800	176636000	10070	10070	10070	10070	1
459	20250408	105700	176625930	10070	10070	10070	10070	1046
460	20250408	105600	166092710	10070	10050	10070	10050	3290
461	20250408	105500	132973920	10050	10060	10060	10050	3
462	20250408	105400	132943750	10060	10040	10060	10040	8
463	20250408	105300	132863410	10060	10060	10060	10060	1
464	20250408	105200	132853350	10070	10040	10070	10040	787
465	20250408	105100	124939460	10010	10040	10040	10010	14
466	20250408	105000	124799180	10050	10050	10050	10050	53
467	20250408	104900	124266530	10050	10040	10050	10040	570
468	20250408	104800	118543610	10030	10010	10030	10010	1951
469	20250408	104700	98994470	10010	10010	10010	10010	0
470	20250408	104600	98994470	10010	10000	10010	10000	240
471	20250408	104500	96594340	10000	10000	10000	10000	1
472	20250408	104400	96584340	10000	9990	10000	9990	3
473	20250408	104300	96554360	10000	10000	10000	10000	0
474	20250408	104200	96554360	10000	10010	10020	10000	1161
475	20250408	104100	84942280	10020	10000	10020	10000	274
476	20250408	104000	82201700	9990	9990	9990	9990	1
477	20250408	103900	82191710	9990	9990	9990	9990	0
478	20250408	103800	82191710	9990	9990	9990	9990	104
479	20250408	103700	81152750	9990	9980	9990	9980	3
480	20250408	103600	81122800	9980	9980	9980	9980	0
481	20250408	103500	81122800	9980	9980	9980	9980	1
482	20250408	103400	81112820	9990	9990	9990	9990	0
483	20250408	103300	81112820	9990	9980	9990	9980	143
484	20250408	103200	79685670	9970	9970	9970	9970	0
485	20250408	103100	79685670	9970	9970	9970	9970	0
486	20250408	103000	79685670	9970	9970	9970	9970	0
487	20250408	102900	79685670	9970	9980	9980	9970	2
488	20250408	102800	79665720	9980	9980	9980	9980	0
489	20250408	102700	79665720	9980	9980	9980	9980	0
490	20250408	102600	79665720	9980	9980	9980	9980	11
491	20250408	102500	79555940	9980	9980	9980	9980	0
492	20250408	102400	79555940	9980	9970	9980	9970	59
493	20250408	102300	78967700	9970	9960	9970	9950	25
494	20250408	102200	78718570	9970	9950	9970	9950	11
495	20250408	102100	78609050	9940	9940	9940	9940	2
496	20250408	102000	78589170	9940	9930	9950	9930	35
497	20250408	101900	78240990	9950	9950	9950	9930	186
498	20250408	101800	76391160	9940	9940	9950	9930	4
499	20250408	101700	76351400	9940	9940	9940	9940	0
500	20250408	101600	76351400	9940	9940	9940	9940	1
501	20250408	101500	76341460	9930	9930	9930	9930	4
502	20250408	101400	76301740	9920	9930	9930	9920	91
503	20250408	101300	75398120	9930	9930	9930	9930	0
504	20250408	101200	75398120	9930	9930	9930	9930	0
505	20250408	101100	75398120	9930	9920	9930	9920	5
506	20250408	101000	75348510	9910	9910	9910	9910	0
507	20250408	100900	75348510	9910	9930	9930	9910	78
508	20250408	100800	74574830	9950	9950	9950	9950	0
509	20250408	100700	74574830	9950	9940	9950	9930	49
510	20250408	100600	74087460	9950	9950	9970	9940	161
511	20250408	100500	72485510	9970	9940	9970	9940	101
512	20250408	100400	71479590	9960	9940	9960	9940	94
513	20250408	100300	70544290	9940	9940	9940	9940	1
514	20250408	100200	70534350	9940	9940	9940	9940	0
515	20250408	100100	70534350	9940	9940	9940	9940	0
516	20250408	100000	70534350	9940	9940	9940	9940	0
517	20250408	095900	70534350	9940	9940	9940	9940	10
518	20250408	095800	70434950	9960	9950	9960	9940	232
519	20250408	095700	68127050	9950	9960	9960	9950	109
520	20250408	095600	67041440	9980	9980	9980	9980	0
521	20250408	095500	67041440	9980	9980	9980	9980	0
522	20250408	095400	67041440	9980	9970	9980	9970	100
523	20250408	095300	66043930	9970	9970	9970	9970	1
524	20250408	095200	66033960	9980	9980	9980	9980	0
525	20250408	095100	66033960	9980	9970	9980	9970	123
526	20250408	095000	64807610	9970	9970	9970	9970	1
527	20250408	094900	64797640	9960	9960	9960	9960	0
528	20250408	094800	64797640	9960	9960	9960	9960	0
529	20250408	094700	64797640	9960	9960	9960	9960	0
530	20250408	094600	64797640	9960	9960	9960	9960	95
531	20250408	094500	63851440	9970	9970	9980	9970	174
532	20250408	094400	62116650	9975	9975	9975	9975	0
533	20250408	094300	62116650	9975	9975	9975	9975	0
534	20250408	094200	62116650	9975	9970	9975	9970	25
535	20250408	094100	61867300	9960	9970	9970	9955	109
536	20250408	094000	60780720	9980	9980	9980	9980	1
537	20250408	093900	60770740	9980	9980	9980	9980	1
538	20250408	093800	60760760	9970	9980	9980	9970	2
539	20250408	093700	60740810	9960	9970	9990	9960	103
540	20250408	093600	59713860	9990	9970	9990	9960	14
541	20250408	093500	59574140	9950	9980	9980	9950	365
542	20250408	093400	55937580	9970	9970	9970	9970	0
543	20250408	093300	55937580	9970	9990	9990	9970	52
544	20250408	093200	55418620	9990	9980	9990	9980	58
545	20250408	093100	54839770	9980	9980	9980	9980	1
546	20250408	093000	54829790	9980	9980	9990	9970	4
547	20250408	092900	54789870	9980	9960	9980	9960	273
548	20250408	092800	52068640	9980	9960	9980	9960	53
549	20250408	092700	51539750	9970	9980	9980	9960	202
550	20250408	092600	49526550	9980	9970	9980	9970	2
551	20250408	092500	49506600	9980	9960	9980	9960	134
552	20250408	092400	48171920	9960	9990	9990	9960	603
553	20250408	092300	42161310	9980	9970	9990	9970	22
554	20250408	092200	41941770	9990	10000	10000	9970	248
555	20250408	092100	39468850	9990	9990	10000	9970	250
556	20250408	092000	36975920	10000	9990	10000	9990	352
557	20250408	091900	33456370	9980	9980	10000	9980	22
558	20250408	091800	33236650	9980	9980	9980	9980	0
559	20250408	091700	33236650	9980	9980	9980	9980	5
560	20250408	091600	33186750	9980	9990	9990	9980	29
561	20250408	091500	32897140	9990	10000	10000	9990	201
562	20250408	091400	30889140	10000	9995	10000	9995	11
563	20250408	091300	30779165	9995	9990	9995	9990	172
564	20250408	091200	29060880	9990	9990	9990	9990	0
565	20250408	091100	29060880	9990	10020	10020	9990	201
566	20250408	091000	27052730	10040	9980	10040	9980	791
567	20250408	090900	19148410	9970	9970	9970	9970	16
568	20250408	090800	18988890	9980	9980	9980	9970	6
569	20250408	090700	18929050	9980	9980	9980	9980	0
570	20250408	090600	18929050	9980	9980	9980	9970	119
571	20250408	090500	17741460	9980	9970	9980	9970	61
572	20250408	090400	17132880	9970	9970	9970	9970	201
573	20250408	090300	15128910	9980	9980	9980	9970	159
574	20250408	090200	13543350	10050	10050	10050	10050	0
575	20250408	090100	13543350	10050	10050	10050	10050	0
576	20250408	090000	13543350	10050	9900	10050	9900	1368