KissMeData/008060/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	183500	908526050	7960	7960	7960	7960	1881
3	20250428	183400	908526050	7960	7960	7960	7960	0
4	20250428	183300	908526050	7960	7960	7960	7960	0
5	20250428	183200	908526050	7960	7960	7960	7960	0
6	20250428	183100	908526050	7960	7960	7960	7960	0
7	20250428	183000	908526050	7960	7960	7960	7960	0
8	20250428	182900	908526050	7960	7960	7960	7960	0
9	20250428	182800	908526050	7960	7960	7960	7960	0
10	20250428	182700	908526050	7960	7960	7960	7960	0
11	20250428	182600	908526050	7960	7960	7960	7960	0
12	20250428	182500	908526050	7960	7960	7960	7960	0
13	20250428	182400	908526050	7960	7960	7960	7960	0
14	20250428	182300	908526050	7960	7960	7960	7960	0
15	20250428	182200	908526050	7960	7960	7960	7960	0
16	20250428	182100	908526050	7960	7960	7960	7960	0
17	20250428	182000	908526050	7960	7960	7960	7960	0
18	20250428	181900	908526050	7960	7960	7960	7960	0
19	20250428	181800	908526050	7960	7960	7960	7960	0
20	20250428	181700	908526050	7960	7960	7960	7960	0
21	20250428	181600	908526050	7960	7960	7960	7960	0
22	20250428	181500	908526050	7960	7960	7960	7960	0
23	20250428	181400	908526050	7960	7960	7960	7960	0
24	20250428	181300	908526050	7960	7960	7960	7960	0
25	20250428	181200	908526050	7960	7960	7960	7960	0
26	20250428	181100	908526050	7960	7960	7960	7960	0
27	20250428	181000	908526050	7960	7960	7960	7960	0
28	20250428	180900	908526050	7960	7960	7960	7960	0
29	20250428	180800	908526050	7960	7960	7960	7960	0
30	20250428	180700	908526050	7960	7960	7960	7960	0
31	20250428	180600	908526050	7960	7960	7960	7960	0
32	20250428	180500	908526050	7960	7960	7960	7960	1881
33	20250428	180400	908526050	7960	7960	7960	7960	0
34	20250428	180300	908526050	7960	7960	7960	7960	0
35	20250428	180200	908526050	7960	7960	7960	7960	0
36	20250428	180100	908526050	7960	7960	7960	7960	0
37	20250428	180000	908526050	7960	7960	7960	7960	0
38	20250428	175900	908526050	7960	7960	7960	7960	0
39	20250428	175800	908526050	7960	7960	7960	7960	0
40	20250428	175700	908526050	7960	7960	7960	7960	0
41	20250428	175600	908526050	7960	7960	7960	7960	0
42	20250428	175500	908526050	7960	7960	7960	7960	0
43	20250428	175400	908526050	7960	7960	7960	7960	0
44	20250428	175300	908526050	7960	7960	7960	7960	0
45	20250428	175200	908526050	7960	7960	7960	7960	0
46	20250428	175100	908526050	7960	7960	7960	7960	0
47	20250428	175000	908526050	7960	7960	7960	7960	0
48	20250428	174900	908526050	7960	7960	7960	7960	0
49	20250428	174800	908526050	7960	7960	7960	7960	0
50	20250428	174700	908526050	7960	7960	7960	7960	0
51	20250428	174600	908526050	7960	7960	7960	7960	0
52	20250428	174500	908526050	7960	7960	7960	7960	0
53	20250428	174400	908526050	7960	7960	7960	7960	0
54	20250428	174300	908526050	7960	7960	7960	7960	0
55	20250428	174200	908526050	7960	7960	7960	7960	0
56	20250428	174100	908526050	7960	7960	7960	7960	0
57	20250428	174000	908526050	7960	7960	7960	7960	0
58	20250428	173900	908526050	7960	7960	7960	7960	0
59	20250428	173800	908526050	7960	7960	7960	7960	0
60	20250428	173700	908526050	7960	7960	7960	7960	0
61	20250428	173600	908526050	7960	7960	7960	7960	0
62	20250428	173500	908526050	7960	7960	7960	7960	1881
63	20250428	173400	908526050	7960	7960	7960	7960	0
64	20250428	173300	908526050	7960	7960	7960	7960	0
65	20250428	173200	908526050	7960	7960	7960	7960	0
66	20250428	173100	908526050	7960	7960	7960	7960	0
67	20250428	173000	908526050	7960	7960	7960	7960	0
68	20250428	172900	908526050	7960	7960	7960	7960	0
69	20250428	172800	908526050	7960	7960	7960	7960	0
70	20250428	172700	908526050	7960	7960	7960	7960	0
71	20250428	172600	908526050	7960	7960	7960	7960	0
72	20250428	172500	908526050	7960	7960	7960	7960	0
73	20250428	172400	908526050	7960	7960	7960	7960	0
74	20250428	172300	908526050	7960	7960	7960	7960	0
75	20250428	172200	908526050	7960	7960	7960	7960	0
76	20250428	172100	908526050	7960	7960	7960	7960	0
77	20250428	172000	908526050	7960	7960	7960	7960	0
78	20250428	171900	908526050	7960	7960	7960	7960	0
79	20250428	171800	908526050	7960	7960	7960	7960	0
80	20250428	171700	908526050	7960	7960	7960	7960	0
81	20250428	171600	908526050	7960	7960	7960	7960	0
82	20250428	171500	908526050	7960	7960	7960	7960	0
83	20250428	171400	908526050	7960	7960	7960	7960	0
84	20250428	171300	908526050	7960	7960	7960	7960	0
85	20250428	171200	908526050	7960	7960	7960	7960	0
86	20250428	171100	908526050	7960	7960	7960	7960	0
87	20250428	171000	908526050	7960	7960	7960	7960	0
88	20250428	170900	908526050	7960	7960	7960	7960	0
89	20250428	170800	908526050	7960	7960	7960	7960	0
90	20250428	170700	908526050	7960	7960	7960	7960	0
91	20250428	170600	908526050	7960	7960	7960	7960	0
92	20250428	170500	908526050	7960	7960	7960	7960	1881
93	20250428	170400	908526050	7960	7960	7960	7960	0
94	20250428	170300	908526050	7960	7960	7960	7960	0
95	20250428	170200	908526050	7960	7960	7960	7960	0
96	20250428	170100	908526050	7960	7960	7960	7960	0
97	20250428	170000	908526050	7960	7960	7960	7960	0
98	20250428	165900	908526050	7960	7960	7960	7960	0
99	20250428	165800	908526050	7960	7960	7960	7960	0
100	20250428	165700	908526050	7960	7960	7960	7960	0
101	20250428	165600	908526050	7960	7960	7960	7960	0
102	20250428	165500	908526050	7960	7960	7960	7960	0
103	20250428	165400	908526050	7960	7960	7960	7960	0
104	20250428	165300	908526050	7960	7960	7960	7960	0
105	20250428	165200	908526050	7960	7960	7960	7960	0
106	20250428	165100	908526050	7960	7960	7960	7960	0
107	20250428	165000	908526050	7960	7960	7960	7960	0
108	20250428	164900	908526050	7960	7960	7960	7960	0
109	20250428	164800	908526050	7960	7960	7960	7960	0
110	20250428	164700	908526050	7960	7960	7960	7960	0
111	20250428	164600	908526050	7960	7960	7960	7960	0
112	20250428	164500	908526050	7960	7960	7960	7960	0
113	20250428	164400	908526050	7960	7960	7960	7960	0
114	20250428	164300	908526050	7960	7960	7960	7960	0
115	20250428	164200	908526050	7960	7960	7960	7960	0
116	20250428	164100	908526050	7960	7960	7960	7960	0
117	20250428	164000	908526050	7960	7960	7960	7960	0
118	20250428	163900	908526050	7960	7960	7960	7960	0
119	20250428	163800	908526050	7960	7960	7960	7960	0
120	20250428	163700	908526050	7960	7960	7960	7960	0
121	20250428	163600	908526050	7960	7960	7960	7960	0
122	20250428	163500	908526050	7960	7960	7960	7960	1881
123	20250428	163400	908526050	7960	7960	7960	7960	0
124	20250428	163300	908526050	7960	7960	7960	7960	0
125	20250428	163200	908526050	7960	7960	7960	7960	0
126	20250428	163100	908526050	7960	7960	7960	7960	0
127	20250428	163000	908526050	7960	7960	7960	7960	0
128	20250428	162900	908526050	7960	7960	7960	7960	0
129	20250428	162800	908526050	7960	7960	7960	7960	0
130	20250428	162700	908526050	7960	7960	7960	7960	0
131	20250428	162600	908526050	7960	7960	7960	7960	0
132	20250428	162500	908526050	7960	7960	7960	7960	0
133	20250428	162400	908526050	7960	7960	7960	7960	0
134	20250428	162300	908526050	7960	7960	7960	7960	0
135	20250428	162200	908526050	7960	7960	7960	7960	0
136	20250428	162100	908526050	7960	7960	7960	7960	0
137	20250428	162000	908526050	7960	7960	7960	7960	0
138	20250428	161900	908526050	7960	7960	7960	7960	0
139	20250428	161800	908526050	7960	7960	7960	7960	0
140	20250428	161700	908526050	7960	7960	7960	7960	0
141	20250428	161600	908526050	7960	7960	7960	7960	0
142	20250428	161500	908526050	7960	7960	7960	7960	0
143	20250428	161400	908526050	7960	7960	7960	7960	0
144	20250428	161300	908526050	7960	7960	7960	7960	0
145	20250428	161200	908526050	7960	7960	7960	7960	0
146	20250428	161100	908526050	7960	7960	7960	7960	0
147	20250428	161000	908526050	7960	7960	7960	7960	0
148	20250428	160900	908526050	7960	7960	7960	7960	0
149	20250428	160800	908526050	7960	7960	7960	7960	0
150	20250428	160700	908526050	7960	7960	7960	7960	0
151	20250428	160600	908526050	7960	7960	7960	7960	0
152	20250428	160500	908526050	7960	7960	7960	7960	1881
153	20250428	160400	908526050	7960	7960	7960	7960	0
154	20250428	160300	908526050	7960	7960	7960	7960	0
155	20250428	160200	908526050	7960	7960	7960	7960	0
156	20250428	160100	908526050	7960	7960	7960	7960	0
157	20250428	160000	908526050	7960	7960	7960	7960	0
158	20250428	155900	908526050	7960	7960	7960	7960	0
159	20250428	155800	908526050	7960	7960	7960	7960	0
160	20250428	155700	908526050	7960	7960	7960	7960	0
161	20250428	155600	908526050	7960	7960	7960	7960	0
162	20250428	155500	908526050	7960	7960	7960	7960	0
163	20250428	155400	908526050	7960	7960	7960	7960	0
164	20250428	155300	908526050	7960	7960	7960	7960	0
165	20250428	155200	908526050	7960	7960	7960	7960	0
166	20250428	155100	908526050	7960	7960	7960	7960	0
167	20250428	155000	908526050	7960	7960	7960	7960	0
168	20250428	154900	908526050	7960	7960	7960	7960	0
169	20250428	154800	908526050	7960	7960	7960	7960	0
170	20250428	154700	908526050	7960	7960	7960	7960	0
171	20250428	154600	908526050	7960	7960	7960	7960	0
172	20250428	154500	908526050	7960	7960	7960	7960	0
173	20250428	154400	908526050	7960	7960	7960	7960	0
174	20250428	154300	908526050	7960	7960	7960	7960	0
175	20250428	154200	908526050	7960	7960	7960	7960	0
176	20250428	154100	908526050	7960	7960	7960	7960	0
177	20250428	154000	908526050	7960	7960	7960	7960	0
178	20250428	153900	908526050	7960	7960	7960	7960	0
179	20250428	153800	908526050	7960	7960	7960	7960	0
180	20250428	153700	908526050	7960	7960	7960	7960	0
181	20250428	153600	908526050	7960	7960	7960	7960	0
182	20250428	153500	908526050	7960	7960	7960	7960	1881
183	20250428	153400	908526050	7960	7960	7960	7960	0
184	20250428	153300	908526050	7960	7960	7960	7960	0
185	20250428	153200	908526050	7960	7960	7960	7960	0
186	20250428	153100	908526050	7960	7960	7960	7960	0
187	20250428	153000	908526050	7960	7960	7960	7960	1881
188	20250428	152900	893553290	7960	7960	7960	7960	0
189	20250428	152800	893553290	7960	7960	7960	7960	0
190	20250428	152700	893553290	7960	7960	7960	7960	0
191	20250428	152600	893553290	7960	7960	7960	7960	0
192	20250428	152500	893553290	7960	7960	7960	7960	0
193	20250428	152400	893553290	7960	7960	7960	7960	0
194	20250428	152300	893553290	7960	7960	7960	7960	0
195	20250428	152200	893553290	7960	7960	7960	7960	0
196	20250428	152100	893553290	7960	7960	7960	7960	0
197	20250428	152000	893553290	7960	7960	7960	7960	0
198	20250428	151900	893553290	7960	7965	7965	7960	930
199	20250428	151800	886150345	7965	7965	7965	7960	856
200	20250428	151700	879336310	7960	7965	7965	7960	1680
201	20250428	151600	865963415	7960	7965	7965	7960	144
202	20250428	151500	864817095	7960	7965	7965	7960	63
203	20250428	151400	864315350	7965	7965	7965	7965	15
204	20250428	151300	864195875	7960	7965	7965	7960	29
205	20250428	151200	863964895	7965	7965	7965	7965	4
206	20250428	151100	863933035	7965	7965	7965	7960	41
207	20250428	151000	863606475	7965	7965	7965	7965	25
208	20250428	150900	863407350	7965	7960	7965	7960	4
209	20250428	150800	863375500	7960	7965	7965	7960	3
210	20250428	150700	863351610	7970	7970	7970	7970	0
211	20250428	150600	863351610	7970	7970	7970	7960	30
212	20250428	150500	863112520	7970	7970	7970	7970	48
213	20250428	150400	862729960	7970	7970	7970	7970	0
214	20250428	150300	862729960	7970	7970	7970	7960	31
215	20250428	150200	862482910	7970	7970	7970	7970	2
216	20250428	150100	862466970	7980	7980	7980	7980	0
217	20250428	150000	862466970	7980	7980	7980	7960	778
218	20250428	145900	856266030	7970	7980	7980	7970	141
219	20250428	145800	855141910	7970	7970	7970	7970	48
220	20250428	145700	854759350	7980	7980	7980	7970	69
221	20250428	145600	854209110	7980	7970	7980	7970	46
222	20250428	145500	853842470	7970	7970	7970	7970	439
223	20250428	145400	850343640	7980	7980	7980	7970	537
224	20250428	145300	846063450	7970	7980	7980	7970	45
225	20250428	145200	845704790	7970	7970	7970	7970	46
226	20250428	145100	845338170	7980	7980	7980	7970	69
227	20250428	145000	844787940	7970	7980	7980	7970	56
228	20250428	144900	844341500	7980	7980	7980	7970	137
229	20250428	144800	843249290	7980	7980	7980	7970	117
230	20250428	144700	842316130	7980	7970	7980	7970	82
231	20250428	144600	841662130	7980	7970	7980	7970	107
232	20250428	144500	840808750	7970	7980	7980	7970	152
233	20250428	144400	839596740	7970	7980	7980	7970	100
234	20250428	144300	838799240	7970	7980	7980	7970	1072
235	20250428	144200	830255120	7970	7980	7980	7970	102
236	20250428	144100	829441580	7980	7980	7980	7970	114
237	20250428	144000	828532320	7970	7980	7980	7970	72
238	20250428	143900	827958170	7980	7980	7980	7970	141
239	20250428	143800	826833430	7980	7970	7980	7970	74
240	20250428	143700	826243330	7980	7980	7980	7970	80
241	20250428	143600	825605450	7980	7980	7980	7970	326
242	20250428	143500	823004295	7980	7980	7980	7975	251
243	20250428	143400	821001535	7970	7980	7980	7970	155
244	20250428	143300	819765255	7980	7970	7980	7970	94
245	20250428	143200	819015575	7980	7980	7980	7970	482
246	20250428	143100	815169635	7980	7970	7980	7970	83
247	20250428	143000	814507735	7980	7970	7980	7970	116
248	20250428	142900	813582495	7970	7970	7980	7970	1846
249	20250428	142800	798869725	7960	7970	7970	7960	77
250	20250428	142700	798256465	7960	7980	7980	7960	1535
251	20250428	142600	786022465	7980	7960	7980	7960	2704
252	20250428	142500	764451355	7960	7970	7970	7960	156
253	20250428	142400	763209255	7970	7970	7970	7960	128
254	20250428	142300	762189585	7970	7970	7970	7960	114
255	20250428	142200	761281365	7960	7970	7970	7960	62
256	20250428	142100	760787655	7970	7970	7970	7960	126
257	20250428	142000	759783865	7960	7960	7960	7950	816
258	20250428	141900	753288955	7960	7960	7960	7950	97
259	20250428	141800	752517245	7960	7960	7960	7950	102
260	20250428	141700	751705745	7950	7950	7960	7950	97
261	20250428	141600	750934235	7960	7960	7960	7950	220
262	20250428	141500	749183485	7960	7950	7960	7950	161
263	20250428	141400	747902345	7960	7960	7960	7960	50
264	20250428	141300	747504345	7960	7970	7970	7960	53
265	20250428	141200	747082095	7960	7970	7970	7960	112
266	20250428	141100	746189855	7960	7970	7970	7960	214
267	20250428	141000	744485995	7970	7960	7970	7960	248
268	20250428	140900	742511475	7970	7970	7970	7960	138
269	20250428	140800	741412115	7960	7970	7970	7960	79
270	20250428	140700	740782835	7970	7970	7970	7960	82
271	20250428	140600	740129745	7970	7970	7970	7960	131
272	20250428	140500	739086095	7960	7970	7970	7960	2120
273	20250428	140400	722190785	7980	7980	7980	7970	268
274	20250428	140300	720054255	7980	7980	7980	7970	113
275	20250428	140200	719152965	7980	7970	7980	7970	70
276	20250428	140100	718594775	7980	7980	7980	7970	93
277	20250428	140000	717853075	7980	7970	7980	7970	112
278	20250428	135900	716959735	7970	7980	7980	7970	1122
279	20250428	135800	708015160	7975	7980	7980	7975	94
280	20250428	135700	707265260	7975	7980	7980	7975	206
281	20250428	135600	705622090	7980	7980	7980	7975	219
282	20250428	135500	703874685	7980	7970	7980	7970	383
283	20250428	135400	700820765	7970	7980	7980	7970	116
284	20250428	135300	699895555	7970	7980	7980	7965	3732
285	20250428	135200	670155365	7980	7980	7980	7975	87
286	20250428	135100	669461335	7980	7980	7980	7970	138
287	20250428	135000	668360495	7980	7980	7980	7970	109
288	20250428	134900	667491125	7980	7980	7980	7970	98
289	20250428	134800	666709495	7980	7980	7980	7970	1104
290	20250428	134700	657909610	7980	7975	7980	7975	70
291	20250428	134600	657351220	7980	7975	7980	7975	159
292	20250428	134500	656082835	7975	7980	7980	7975	73
293	20250428	134400	655500370	7980	7980	7980	7975	80
294	20250428	134300	654862110	7980	7980	7980	7980	34
295	20250428	134200	654590790	7980	7980	7980	7975	65
296	20250428	134100	654072095	7980	7980	7980	7980	45
297	20250428	134000	653712995	7980	7980	7980	7980	38
298	20250428	133900	653409755	7980	7980	7980	7975	78
299	20250428	133800	652787320	7980	7980	7980	7980	38
300	20250428	133700	652484080	7980	7975	7980	7975	38
301	20250428	133600	652180845	7980	7980	7980	7980	212
302	20250428	133500	650489085	7980	7980	7980	7980	80
303	20250428	133400	649850685	7980	7980	7980	7970	49
304	20250428	133300	649459685	7980	7980	7980	7980	80
305	20250428	133200	648821285	7980	7975	7980	7975	36
306	20250428	133100	648534010	7980	7980	7980	7980	60
307	20250428	133000	648055210	7980	7980	7980	7980	71
308	20250428	132900	647488630	7970	7980	7980	7970	63
309	20250428	132800	646985920	7980	7980	7980	7980	32
310	20250428	132700	646730560	7980	7980	7980	7970	68
311	20250428	132600	646187930	7980	7980	7980	7970	121
312	20250428	132500	645222840	7970	7980	7980	7970	84
313	20250428	132400	644552625	7980	7980	7980	7975	72
314	20250428	132300	643978070	7980	7980	7980	7980	37
315	20250428	132200	643682810	7980	7980	7980	7980	29
316	20250428	132100	643451390	7975	7980	7980	7975	95
317	20250428	132000	642693330	7980	7980	7980	7980	84
318	20250428	131900	642023010	7980	7980	7980	7975	39
319	20250428	131800	641711795	7980	7980	7980	7980	73
320	20250428	131700	641129255	7980	7975	7980	7975	55
321	20250428	131600	640690365	7975	7980	7980	7975	564
322	20250428	131500	636189650	7980	7980	7980	7975	178
323	20250428	131400	634769215	7980	7980	7980	7975	24
324	20250428	131300	634577700	7980	7980	7980	7980	89
325	20250428	131200	633867480	7980	7980	7980	7970	149
326	20250428	131100	632679160	7980	7970	7980	7970	2005
327	20250428	131000	616698520	7970	7970	7970	7970	170
328	20250428	130900	615343620	7965	7970	7970	7965	52
329	20250428	130800	614929195	7970	7970	7970	7970	27
330	20250428	130700	614714005	7970	7970	7970	7970	54
331	20250428	130600	614283625	7965	7965	7970	7965	151
332	20250428	130500	613080415	7965	7970	7970	7965	64
333	20250428	130400	612570415	7970	7970	7970	7965	38
334	20250428	130300	612267560	7965	7970	7970	7965	49
335	20250428	130200	611877035	7970	7970	7970	7970	79
336	20250428	130100	611247405	7965	7970	7970	7965	17
337	20250428	130000	611111925	7970	7970	7970	7970	132
338	20250428	125900	610059885	7970	7965	7970	7965	12
339	20250428	125800	609964250	7970	7970	7970	7970	50
340	20250428	125700	609565750	7965	7970	7970	7965	354
341	20250428	125600	606744490	7965	7970	7970	7965	421
342	20250428	125500	603389825	7970	7970	7970	7970	191
343	20250428	125400	601867555	7970	7965	7970	7965	19
344	20250428	125300	601716130	7970	7970	7970	7970	59
345	20250428	125200	601245900	7965	7970	7970	7965	75
346	20250428	125100	600648155	7965	7970	7970	7965	15
347	20250428	125000	600528610	7970	7970	7970	7970	59
348	20250428	124900	600058380	7970	7970	7970	7970	33
349	20250428	124800	599795370	7965	7970	7970	7965	40
350	20250428	124700	599476580	7970	7970	7970	7970	106
351	20250428	124600	598631760	7970	7965	7970	7965	88
352	20250428	124500	597930650	7965	7970	7970	7965	57
353	20250428	124400	597476435	7970	7970	7970	7970	19
354	20250428	124300	597325005	7965	7965	7970	7965	70
355	20250428	124200	596767115	7970	7970	7970	7970	54
356	20250428	124100	596336735	7965	7960	7970	7955	701
357	20250428	124000	590756640	7960	7960	7960	7960	72
358	20250428	123900	590183520	7960	7960	7960	7955	21
359	20250428	123800	590016365	7955	7960	7960	7955	241
360	20250428	123700	588098015	7955	7960	7960	7955	77
361	20250428	123600	587485195	7960	7960	7960	7955	135
362	20250428	123500	586410600	7960	7960	7960	7960	274
363	20250428	123400	584229560	7955	7960	7960	7955	111
364	20250428	123300	583346125	7960	7955	7960	7955	81
365	20250428	123200	582701645	7955	7955	7955	7955	41
366	20250428	123100	582375490	7955	7960	7960	7955	136
367	20250428	123000	581293605	7960	7960	7960	7960	52
368	20250428	122900	580879685	7960	7960	7960	7960	53
369	20250428	122800	580457805	7950	7960	7960	7950	24
370	20250428	122700	580266775	7960	7960	7960	7960	66
371	20250428	122600	579741415	7960	7950	7960	7950	108
372	20250428	122500	578882255	7950	7960	7960	7950	97
373	20250428	122400	578110285	7960	7960	7960	7960	62
374	20250428	122300	577616765	7950	7960	7960	7950	125
375	20250428	122200	576622775	7950	7960	7960	7950	79
376	20250428	122100	575993995	7960	7950	7960	7950	60
377	20250428	122000	575516415	7960	7960	7960	7950	62
378	20250428	121900	575022965	7960	7960	7960	7960	44
379	20250428	121800	574672725	7960	7960	7960	7950	41
380	20250428	121700	574346375	7960	7960	7960	7960	79
381	20250428	121600	573717535	7960	7960	7960	7960	194
382	20250428	121500	572173295	7960	7960	7960	7950	167
383	20250428	121400	570843995	7960	7960	7960	7950	12
384	20250428	121300	570748485	7950	7960	7960	7950	11
385	20250428	121200	570660935	7960	7960	7960	7960	98
386	20250428	121100	569880855	7960	7950	7960	7950	434
387	20250428	121000	566430375	7950	7950	7960	7950	1012
388	20250428	120900	558384865	7950	7960	7960	7950	2
389	20250428	120800	558368955	7950	7960	7960	7950	1808
390	20250428	120700	543989435	7950	7960	7960	7950	25
391	20250428	120600	543790575	7960	7950	7960	7950	1241
392	20250428	120500	533924615	7950	7960	7960	7950	43
393	20250428	120400	533582455	7960	7960	7960	7960	43
394	20250428	120300	533240175	7960	7950	7960	7950	2
395	20250428	120200	533224265	7960	7960	7960	7960	48
396	20250428	120100	532842185	7960	7960	7960	7960	33
397	20250428	120000	532579505	7960	7960	7960	7950	227
398	20250428	115900	530774345	7960	7960	7960	7960	30
399	20250428	115800	530535545	7950	7950	7950	7950	402
400	20250428	115700	527339645	7960	7960	7960	7960	71
401	20250428	115600	526774485	7960	7960	7960	7950	139
402	20250428	115500	525668115	7960	7960	7960	7950	150
403	20250428	115400	524474125	7960	7960	7960	7960	41
404	20250428	115300	524147765	7960	7950	7960	7950	33
405	20250428	115200	523885105	7960	7960	7960	7960	53
406	20250428	115100	523463225	7960	7960	7960	7960	48
407	20250428	115000	523081145	7960	7960	7960	7950	52
408	20250428	114900	522667235	7950	7960	7960	7950	129
409	20250428	114800	521640405	7960	7950	7960	7950	26
410	20250428	114700	521433455	7960	7930	7970	7930	5628
411	20250428	114600	476767805	7930	7925	7930	7920	179
412	20250428	114500	475349820	7925	7930	7930	7925	101
413	20250428	114400	474548945	7930	7930	7930	7930	29
414	20250428	114300	474318975	7930	7930	7930	7930	54
415	20250428	114200	473890755	7925	7930	7930	7925	121
416	20250428	114100	472931235	7930	7930	7930	7930	161
417	20250428	114000	471654505	7930	7920	7930	7920	739
418	20250428	113900	465794410	7920	7930	7930	7920	45
419	20250428	113800	465437570	7930	7930	7930	7930	116
420	20250428	113700	464517690	7920	7930	7930	7920	42
421	20250428	113600	464184790	7930	7950	7950	7930	1381
422	20250428	113500	453225720	7950	7950	7950	7940	50
423	20250428	113400	452828230	7940	7950	7950	7940	1209
424	20250428	113300	443226140	7950	7970	7970	7950	417
425	20250428	113200	439907930	7960	7970	7970	7960	216
426	20250428	113100	438188560	7950	7970	7970	7950	118
427	20250428	113000	437250100	7970	7980	7980	7950	2046
428	20250428	112900	420970600	7980	7980	7980	7980	39
429	20250428	112800	420659380	7980	7980	7980	7980	1
430	20250428	112700	420651400	7970	7990	7990	7970	310
431	20250428	112600	418178110	7980	7980	7990	7980	111
432	20250428	112500	417291900	7990	7990	7990	7980	46
433	20250428	112400	416924400	7990	7980	7990	7980	68
434	20250428	112300	416381320	7970	7980	7980	7970	18
435	20250428	112200	416237690	7980	7990	7990	7980	405
436	20250428	112100	413005650	7990	7990	7990	7990	75
437	20250428	112000	412406400	7990	7990	7990	7980	272
438	20250428	111900	410235500	7990	7990	7990	7990	40
439	20250428	111800	409915900	7990	7990	7990	7990	35
440	20250428	111700	409636250	7990	7990	7990	7980	56
441	20250428	111600	409188820	7990	7990	7990	7990	201
442	20250428	111500	407582830	7990	7990	7990	7980	284
443	20250428	111400	405316020	7990	7980	7990	7980	45
444	20250428	111300	404956480	7990	7990	7990	7990	50
445	20250428	111200	404556980	7990	7980	7990	7980	59
446	20250428	111100	404085840	7980	7990	7990	7980	258
447	20250428	111000	402026560	7990	7980	7990	7980	64
448	20250428	110900	401515460	7980	7980	7980	7980	51
449	20250428	110800	401108480	7980	7980	7980	7980	44
450	20250428	110700	400757360	7980	7980	7980	7970	729
451	20250428	110600	394939950	7970	7970	7980	7970	289
452	20250428	110500	392636610	7970	7970	7980	7970	34
453	20250428	110400	392365430	7970	7970	7970	7970	650
454	20250428	110300	387184930	7970	7970	7970	7970	52
455	20250428	110200	386770490	7970	7970	7970	7960	36
456	20250428	110100	386483580	7970	7970	7970	7970	34
457	20250428	110000	386212600	7970	7970	7970	7970	59
458	20250428	105900	385742370	7970	7960	7970	7950	196
459	20250428	105800	384182440	7950	7960	7960	7950	410
460	20250428	105700	380920090	7960	7960	7960	7950	120
461	20250428	105600	379965300	7950	7960	7970	7950	1279
462	20250428	105500	369789040	7960	7960	7960	7960	68
463	20250428	105400	369247760	7960	7960	7960	7955	39
464	20250428	105300	368937325	7960	7960	7960	7960	105
465	20250428	105200	368101525	7960	7960	7960	7950	81
466	20250428	105100	367456775	7960	7960	7960	7960	29
467	20250428	105000	367225935	7960	7960	7960	7960	55
468	20250428	104900	366788135	7950	7960	7960	7950	33
469	20250428	104800	366525465	7960	7960	7960	7960	34
470	20250428	104700	366254825	7950	7950	7960	7950	847
471	20250428	104600	359520565	7950	7955	7960	7950	137
472	20250428	104500	358430485	7955	7960	7960	7955	57
473	20250428	104400	357976780	7955	7960	7960	7955	27
474	20250428	104300	357761865	7960	7960	7960	7960	80
475	20250428	104200	357125065	7960	7955	7960	7955	74
476	20250428	104100	356536030	7950	7960	7960	7950	153
477	20250428	104000	355319030	7960	7960	7960	7960	71
478	20250428	103900	354753870	7955	7960	7960	7955	20
479	20250428	103800	354594675	7960	7960	7960	7960	442
480	20250428	103700	351076355	7960	7960	7960	7960	63
481	20250428	103600	350574875	7955	7960	7960	7955	173
482	20250428	103500	349197805	7960	7960	7960	7960	58
483	20250428	103400	348736125	7960	7960	7960	7950	58
484	20250428	103300	348274455	7960	7960	7960	7960	61
485	20250428	103200	347788895	7960	7950	7960	7950	147
486	20250428	103100	346619775	7950	7960	7960	7950	638
487	20250428	103000	341542305	7960	7960	7960	7950	47
488	20250428	102900	341168235	7960	7950	7960	7950	27
489	20250428	102800	340953325	7950	7960	7960	7950	238
490	20250428	102700	339061095	7950	7960	7960	7950	557
491	20250428	102600	334632725	7960	7950	7960	7940	3423
492	20250428	102500	307420355	7950	7950	7960	7950	270
493	20250428	102400	305272415	7950	7950	7950	7950	30
494	20250428	102300	305033915	7960	7960	7960	7960	48
495	20250428	102200	304651835	7960	7960	7960	7960	123
496	20250428	102100	303672755	7950	7960	7960	7950	21
497	20250428	102000	303505705	7950	7960	7960	7950	978
498	20250428	101900	295730405	7960	7965	7965	7950	870
499	20250428	101800	288805050	7970	7970	7970	7970	33
500	20250428	101700	288542040	7970	7970	7970	7970	74
501	20250428	101600	287952260	7965	7970	7970	7965	155
502	20250428	101500	286716915	7970	7970	7970	7970	88
503	20250428	101400	286015555	7970	7960	7970	7960	27
504	20250428	101300	285800385	7960	7960	7960	7960	3
505	20250428	101200	285776505	7960	7970	7970	7960	455
506	20250428	101100	282152790	7965	7970	7970	7965	145
507	20250428	101000	280997160	7970	7965	7970	7960	27
508	20250428	100900	280782075	7965	7970	7970	7965	56
509	20250428	100800	280335760	7970	7970	7970	7970	56
510	20250428	100700	279889440	7970	7970	7970	7960	166
511	20250428	100600	278567720	7970	7960	7970	7960	111
512	20250428	100500	277683830	7960	7970	7970	7960	393
513	20250428	100400	274555390	7970	7970	7970	7970	1631
514	20250428	100300	261556320	7980	7980	7980	7980	54
515	20250428	100200	261125400	7980	7970	7980	7970	53
516	20250428	100100	260702870	7980	7980	7980	7980	261
517	20250428	100000	258620090	7980	7980	7980	7980	22
518	20250428	095900	258444530	7980	7980	7980	7980	52
519	20250428	095800	258029570	7980	7990	7990	7980	282
520	20250428	095700	255779040	7990	7990	7990	7990	48
521	20250428	095600	255395520	7990	7990	7990	7980	769
522	20250428	095500	249257210	7990	7990	7990	7980	164
523	20250428	095400	247947690	7980	7990	7990	7980	24
524	20250428	095300	247756025	7990	7990	7990	7990	97
525	20250428	095200	246980995	7990	7990	7990	7990	41
526	20250428	095100	246653405	7990	7990	7990	7990	65
527	20250428	095000	246134055	7990	7990	7990	7990	48
528	20250428	094900	245750535	7990	7990	7990	7990	357
529	20250428	094800	242898105	7980	7980	7980	7980	617
530	20250428	094700	237974445	7980	7980	7980	7980	187
531	20250428	094600	236482185	7980	7980	7980	7980	1555
532	20250428	094500	224073285	7980	7990	7990	7980	46
533	20250428	094400	223705785	7990	7990	7990	7990	37
534	20250428	094300	223410155	7990	7990	7990	7990	51
535	20250428	094200	223002665	7990	7990	7990	7990	116
536	20250428	094100	222075825	7990	7990	7990	7990	43
537	20250428	094000	221732255	7980	7990	7990	7980	3
538	20250428	093900	221708305	7980	7990	7990	7980	1066
539	20250428	093800	213190975	8000	8000	8000	8000	40
540	20250428	093700	212870975	8000	8000	8000	8000	176
541	20250428	093600	211462975	8020	8000	8020	8000	149
542	20250428	093500	210270585	8000	8000	8000	8000	2662
543	20250428	093400	188974585	7990	8000	8000	7990	233
544	20250428	093300	187112745	7990	7990	7990	7990	15
545	20250428	093200	186992895	7990	8000	8000	7990	101
546	20250428	093100	186185715	8000	8000	8000	7990	79
547	20250428	093000	185553965	8000	7990	8000	7990	75
548	20250428	092900	184954565	7990	8000	8000	7990	59
549	20250428	092800	184482945	8000	8000	8000	8000	705
550	20250428	092700	178842945	8000	8000	8000	8000	123
551	20250428	092600	177858945	7990	7990	8000	7990	1160
552	20250428	092500	168580575	7990	8000	8000	7990	187
553	20250428	092400	167086265	8000	8000	8000	8000	29
554	20250428	092300	166854265	8000	8000	8000	8000	48
555	20250428	092200	166470265	8000	8000	8000	8000	146
556	20250428	092100	165302265	8000	7990	8000	7990	718
557	20250428	092000	159561835	7980	7980	7980	7970	1927
558	20250428	091900	144187875	7980	7980	7980	7980	81
559	20250428	091800	143541495	7980	7990	7990	7980	1519
560	20250428	091700	131418555	7990	7990	7990	7990	231
561	20250428	091600	129572865	7990	8000	8000	7990	197
562	20250428	091500	127996955	8000	8000	8000	7990	67
563	20250428	091400	127461105	8000	8000	8000	8000	8316
564	20250428	091300	60933105	8000	8020	8020	8000	304
565	20250428	091200	58499235	8020	8020	8020	8020	41
566	20250428	091100	58170415	8020	8020	8020	8020	70
567	20250428	091000	57609015	8020	8030	8030	8020	722
568	20250428	090900	51817925	8030	8030	8040	8030	85
569	20250428	090800	51134835	8020	8020	8020	8020	0
570	20250428	090700	51134835	8020	8030	8030	8020	119
571	20250428	090600	50179325	8030	8030	8030	8030	212
572	20250428	090500	48476965	8030	8040	8040	8030	228
573	20250428	090400	46644125	8040	8030	8040	8020	509
574	20250428	090300	42554645	8030	8050	8050	8030	179
575	20250428	090200	41116290	8060	8060	8060	8060	54
576	20250428	090100	40681050	8060	8060	8060	8040	551
577	20250428	090000	36245000	8060	8040	8060	8040	4508