KissMeData/032300/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185700	170502830	13630	13630	13630	13630	522
3	20250407	185600	170502830	13630	13630	13630	13630	0
4	20250407	185500	170502830	13630	13630	13630	13630	0
5	20250407	185400	170502830	13630	13630	13630	13630	0
6	20250407	185300	170502830	13630	13630	13630	13630	0
7	20250407	185200	170502830	13630	13630	13630	13630	0
8	20250407	185100	170502830	13630	13630	13630	13630	0
9	20250407	185000	170502830	13630	13630	13630	13630	0
10	20250407	184900	170502830	13630	13630	13630	13630	0
11	20250407	184800	170502830	13630	13630	13630	13630	0
12	20250407	184700	170502830	13630	13630	13630	13630	0
13	20250407	184600	170502830	13630	13630	13630	13630	0
14	20250407	184500	170502830	13630	13630	13630	13630	0
15	20250407	184400	170502830	13630	13630	13630	13630	0
16	20250407	184300	170502830	13630	13630	13630	13630	0
17	20250407	184200	170502830	13630	13630	13630	13630	0
18	20250407	184100	170502830	13630	13630	13630	13630	0
19	20250407	184000	170502830	13630	13630	13630	13630	0
20	20250407	183900	170502830	13630	13630	13630	13630	0
21	20250407	183800	170502830	13630	13630	13630	13630	0
22	20250407	183700	170502830	13630	13630	13630	13630	0
23	20250407	183600	170502830	13630	13630	13630	13630	0
24	20250407	183500	170502830	13630	13630	13630	13630	0
25	20250407	183400	170502830	13630	13630	13630	13630	0
26	20250407	183300	170502830	13630	13630	13630	13630	0
27	20250407	183200	170502830	13630	13630	13630	13630	0
28	20250407	183100	170502830	13630	13630	13630	13630	0
29	20250407	183000	170502830	13630	13630	13630	13630	0
30	20250407	182900	170502830	13630	13630	13630	13630	0
31	20250407	182800	170502830	13630	13630	13630	13630	0
32	20250407	182700	170502830	13630	13630	13630	13630	522
33	20250407	182600	170502830	13630	13630	13630	13630	0
34	20250407	182500	170502830	13630	13630	13630	13630	0
35	20250407	182400	170502830	13630	13630	13630	13630	0
36	20250407	182300	170502830	13630	13630	13630	13630	0
37	20250407	182200	170502830	13630	13630	13630	13630	0
38	20250407	182100	170502830	13630	13630	13630	13630	0
39	20250407	182000	170502830	13630	13630	13630	13630	0
40	20250407	181900	170502830	13630	13630	13630	13630	0
41	20250407	181800	170502830	13630	13630	13630	13630	0
42	20250407	181700	170502830	13630	13630	13630	13630	0
43	20250407	181600	170502830	13630	13630	13630	13630	0
44	20250407	181500	170502830	13630	13630	13630	13630	0
45	20250407	181400	170502830	13630	13630	13630	13630	0
46	20250407	181300	170502830	13630	13630	13630	13630	0
47	20250407	181200	170502830	13630	13630	13630	13630	0
48	20250407	181100	170502830	13630	13630	13630	13630	0
49	20250407	181000	170502830	13630	13630	13630	13630	0
50	20250407	180900	170502830	13630	13630	13630	13630	0
51	20250407	180800	170502830	13630	13630	13630	13630	0
52	20250407	180700	170502830	13630	13630	13630	13630	0
53	20250407	180600	170502830	13630	13630	13630	13630	0
54	20250407	180500	170502830	13630	13630	13630	13630	0
55	20250407	180400	170502830	13630	13630	13630	13630	0
56	20250407	180300	170502830	13630	13630	13630	13630	0
57	20250407	180200	170502830	13630	13630	13630	13630	0
58	20250407	180100	170502830	13630	13630	13630	13630	0
59	20250407	180000	170502830	13630	13630	13630	13630	0
60	20250407	175900	170502830	13630	13630	13630	13630	0
61	20250407	175800	170502830	13630	13630	13630	13630	0
62	20250407	175700	170502830	13630	13630	13630	13630	522
63	20250407	175600	170502830	13630	13630	13630	13630	0
64	20250407	175500	170502830	13630	13630	13630	13630	0
65	20250407	175400	170502830	13630	13630	13630	13630	0
66	20250407	175300	170502830	13630	13630	13630	13630	0
67	20250407	175200	170502830	13630	13630	13630	13630	0
68	20250407	175100	170502830	13630	13630	13630	13630	0
69	20250407	175000	170502830	13630	13630	13630	13630	0
70	20250407	174900	170502830	13630	13630	13630	13630	0
71	20250407	174800	170502830	13630	13630	13630	13630	0
72	20250407	174700	170502830	13630	13630	13630	13630	0
73	20250407	174600	170502830	13630	13630	13630	13630	0
74	20250407	174500	170502830	13630	13630	13630	13630	0
75	20250407	174400	170502830	13630	13630	13630	13630	0
76	20250407	174300	170502830	13630	13630	13630	13630	0
77	20250407	174200	170502830	13630	13630	13630	13630	0
78	20250407	174100	170502830	13630	13630	13630	13630	0
79	20250407	174000	170502830	13630	13630	13630	13630	0
80	20250407	173900	170502830	13630	13630	13630	13630	0
81	20250407	173800	170502830	13630	13630	13630	13630	0
82	20250407	173700	170502830	13630	13630	13630	13630	0
83	20250407	173600	170502830	13630	13630	13630	13630	0
84	20250407	173500	170502830	13630	13630	13630	13630	0
85	20250407	173400	170502830	13630	13630	13630	13630	0
86	20250407	173300	170502830	13630	13630	13630	13630	0
87	20250407	173200	170502830	13630	13630	13630	13630	0
88	20250407	173100	170502830	13630	13630	13630	13630	0
89	20250407	173000	170502830	13630	13630	13630	13630	0
90	20250407	172900	170502830	13630	13630	13630	13630	0
91	20250407	172800	170502830	13630	13630	13630	13630	0
92	20250407	172700	170502830	13630	13630	13630	13630	522
93	20250407	172600	170502830	13630	13630	13630	13630	0
94	20250407	172500	170502830	13630	13630	13630	13630	0
95	20250407	172400	170502830	13630	13630	13630	13630	0
96	20250407	172300	170502830	13630	13630	13630	13630	0
97	20250407	172200	170502830	13630	13630	13630	13630	0
98	20250407	172100	170502830	13630	13630	13630	13630	0
99	20250407	172000	170502830	13630	13630	13630	13630	0
100	20250407	171900	170502830	13630	13630	13630	13630	0
101	20250407	171800	170502830	13630	13630	13630	13630	0
102	20250407	171700	170502830	13630	13630	13630	13630	0
103	20250407	171600	170502830	13630	13630	13630	13630	0
104	20250407	171500	170502830	13630	13630	13630	13630	0
105	20250407	171400	170502830	13630	13630	13630	13630	0
106	20250407	171300	170502830	13630	13630	13630	13630	0
107	20250407	171200	170502830	13630	13630	13630	13630	0
108	20250407	171100	170502830	13630	13630	13630	13630	0
109	20250407	171000	170502830	13630	13630	13630	13630	0
110	20250407	170900	170502830	13630	13630	13630	13630	0
111	20250407	170800	170502830	13630	13630	13630	13630	0
112	20250407	170700	170502830	13630	13630	13630	13630	0
113	20250407	170600	170502830	13630	13630	13630	13630	0
114	20250407	170500	170502830	13630	13630	13630	13630	0
115	20250407	170400	170502830	13630	13630	13630	13630	0
116	20250407	170300	170502830	13630	13630	13630	13630	0
117	20250407	170200	170502830	13630	13630	13630	13630	0
118	20250407	170100	170502830	13630	13630	13630	13630	0
119	20250407	170000	170502830	13630	13630	13630	13630	0
120	20250407	165900	170502830	13630	13630	13630	13630	0
121	20250407	165800	170502830	13630	13630	13630	13630	0
122	20250407	165700	170502830	13630	13630	13630	13630	522
123	20250407	165600	170502830	13630	13630	13630	13630	0
124	20250407	165500	170502830	13630	13630	13630	13630	0
125	20250407	165400	170502830	13630	13630	13630	13630	0
126	20250407	165300	170502830	13630	13630	13630	13630	0
127	20250407	165200	170502830	13630	13630	13630	13630	0
128	20250407	165100	170502830	13630	13630	13630	13630	0
129	20250407	165000	170502830	13630	13630	13630	13630	0
130	20250407	164900	170502830	13630	13630	13630	13630	0
131	20250407	164800	170502830	13630	13630	13630	13630	0
132	20250407	164700	170502830	13630	13630	13630	13630	0
133	20250407	164600	170502830	13630	13630	13630	13630	0
134	20250407	164500	170502830	13630	13630	13630	13630	0
135	20250407	164400	170502830	13630	13630	13630	13630	0
136	20250407	164300	170502830	13630	13630	13630	13630	0
137	20250407	164200	170502830	13630	13630	13630	13630	0
138	20250407	164100	170502830	13630	13630	13630	13630	0
139	20250407	164000	170502830	13630	13630	13630	13630	0
140	20250407	163900	170502830	13630	13630	13630	13630	0
141	20250407	163800	170502830	13630	13630	13630	13630	0
142	20250407	163700	170502830	13630	13630	13630	13630	0
143	20250407	163600	170502830	13630	13630	13630	13630	0
144	20250407	163500	170502830	13630	13630	13630	13630	0
145	20250407	163400	170502830	13630	13630	13630	13630	0
146	20250407	163300	170502830	13630	13630	13630	13630	0
147	20250407	163200	170502830	13630	13630	13630	13630	0
148	20250407	163100	170502830	13630	13630	13630	13630	0
149	20250407	163000	170502830	13630	13630	13630	13630	0
150	20250407	162900	170502830	13630	13630	13630	13630	0
151	20250407	162800	170502830	13630	13630	13630	13630	0
152	20250407	162700	170502830	13630	13630	13630	13630	522
153	20250407	162600	170502830	13630	13630	13630	13630	0
154	20250407	162500	170502830	13630	13630	13630	13630	0
155	20250407	162400	170502830	13630	13630	13630	13630	0
156	20250407	162300	170502830	13630	13630	13630	13630	0
157	20250407	162200	170502830	13630	13630	13630	13630	0
158	20250407	162100	170502830	13630	13630	13630	13630	0
159	20250407	162000	170502830	13630	13630	13630	13630	0
160	20250407	161900	170502830	13630	13630	13630	13630	0
161	20250407	161800	170502830	13630	13630	13630	13630	0
162	20250407	161700	170502830	13630	13630	13630	13630	0
163	20250407	161600	170502830	13630	13630	13630	13630	0
164	20250407	161500	170502830	13630	13630	13630	13630	0
165	20250407	161400	170502830	13630	13630	13630	13630	0
166	20250407	161300	170502830	13630	13630	13630	13630	0
167	20250407	161200	170502830	13630	13630	13630	13630	0
168	20250407	161100	170502830	13630	13630	13630	13630	0
169	20250407	161000	170502830	13630	13630	13630	13630	0
170	20250407	160900	170502830	13630	13630	13630	13630	0
171	20250407	160800	170502830	13630	13630	13630	13630	0
172	20250407	160700	170502830	13630	13630	13630	13630	0
173	20250407	160600	170502830	13630	13630	13630	13630	0
174	20250407	160500	170502830	13630	13630	13630	13630	0
175	20250407	160400	170502830	13630	13630	13630	13630	0
176	20250407	160300	170502830	13630	13630	13630	13630	0
177	20250407	160200	170502830	13630	13630	13630	13630	0
178	20250407	160100	170502830	13630	13630	13630	13630	0
179	20250407	160000	170502830	13630	13630	13630	13630	0
180	20250407	155900	170502830	13630	13630	13630	13630	0
181	20250407	155800	170502830	13630	13630	13630	13630	0
182	20250407	155700	170502830	13630	13630	13630	13630	522
183	20250407	155600	170502830	13630	13630	13630	13630	0
184	20250407	155500	170502830	13630	13630	13630	13630	0
185	20250407	155400	170502830	13630	13630	13630	13630	0
186	20250407	155300	170502830	13630	13630	13630	13630	0
187	20250407	155200	170502830	13630	13630	13630	13630	0
188	20250407	155100	170502830	13630	13630	13630	13630	0
189	20250407	155000	170502830	13630	13630	13630	13630	0
190	20250407	154900	170502830	13630	13630	13630	13630	0
191	20250407	154800	170502830	13630	13630	13630	13630	0
192	20250407	154700	170502830	13630	13630	13630	13630	0
193	20250407	154600	170502830	13630	13630	13630	13630	0
194	20250407	154500	170502830	13630	13630	13630	13630	0
195	20250407	154400	170502830	13630	13630	13630	13630	0
196	20250407	154300	170502830	13630	13630	13630	13630	0
197	20250407	154200	170502830	13630	13630	13630	13630	0
198	20250407	154100	170502830	13630	13630	13630	13630	0
199	20250407	154000	170502830	13630	13630	13630	13630	0
200	20250407	153900	170502830	13630	13630	13630	13630	0
201	20250407	153800	170502830	13630	13630	13630	13630	0
202	20250407	153700	170502830	13630	13630	13630	13630	0
203	20250407	153600	170502830	13630	13630	13630	13630	0
204	20250407	153500	170502830	13630	13630	13630	13630	0
205	20250407	153400	170502830	13630	13630	13630	13630	0
206	20250407	153300	170502830	13630	13630	13630	13630	0
207	20250407	153200	170502830	13630	13630	13630	13630	0
208	20250407	153100	170502830	13630	13630	13630	13630	0
209	20250407	153000	170502830	13630	13630	13630	13630	522
210	20250407	152900	163387970	13510	13510	13510	13510	0
211	20250407	152800	163387970	13510	13510	13510	13510	0
212	20250407	152700	163387970	13510	13510	13510	13510	0
213	20250407	152600	163387970	13510	13510	13510	13510	0
214	20250407	152500	163387970	13510	13510	13510	13510	0
215	20250407	152400	163387970	13510	13510	13510	13510	0
216	20250407	152300	163387970	13510	13510	13510	13510	0
217	20250407	152200	163387970	13510	13510	13510	13510	0
218	20250407	152100	163387970	13510	13510	13510	13510	0
219	20250407	152000	163387970	13510	13510	13510	13510	0
220	20250407	151900	163387970	13510	13510	13510	13500	42
221	20250407	151800	162820930	13570	13500	13570	13500	67
222	20250407	151700	161915660	13560	13560	13560	13560	0
223	20250407	151600	161915660	13560	13500	13560	13500	61
224	20250407	151500	161089100	13500	13540	13540	13500	12
225	20250407	151400	160926700	13540	13540	13540	13540	147
226	20250407	151300	158936320	13560	13560	13560	13560	50
227	20250407	151200	158258320	13530	13540	13550	13500	809
228	20250407	151100	147314230	13550	13550	13550	13550	10
229	20250407	151000	147178730	13550	13550	13550	13550	0
230	20250407	150900	147178730	13550	13550	13550	13550	0
231	20250407	150800	147178730	13550	13550	13550	13550	98
232	20250407	150700	145850830	13550	13550	13550	13550	0
233	20250407	150600	145850830	13550	13550	13550	13550	0
234	20250407	150500	145850830	13550	13550	13550	13550	0
235	20250407	150400	145850830	13550	13550	13550	13550	20
236	20250407	150300	145579830	13580	13580	13580	13580	0
237	20250407	150200	145579830	13580	13580	13580	13580	0
238	20250407	150100	145579830	13580	13580	13580	13580	0
239	20250407	150000	145579830	13580	13580	13580	13580	0
240	20250407	145900	145579830	13580	13580	13580	13580	0
241	20250407	145800	145579830	13580	13580	13580	13580	1
242	20250407	145700	145566250	13550	13550	13550	13550	0
243	20250407	145600	145566250	13550	13550	13550	13550	53
244	20250407	145500	144848100	13580	13580	13580	13580	1
245	20250407	145400	144834520	13580	13580	13580	13580	5
246	20250407	145300	144766620	13580	13580	13580	13580	1
247	20250407	145200	144753040	13570	13570	13570	13570	30
248	20250407	145100	144345940	13580	13550	13580	13550	16
249	20250407	145000	144129110	13550	13550	13550	13550	0
250	20250407	144900	144129110	13550	13560	13560	13550	15
251	20250407	144800	143925840	13560	13560	13560	13560	12
252	20250407	144700	143763120	13560	13560	13560	13560	0
253	20250407	144600	143763120	13560	13570	13570	13560	180
254	20250407	144500	141322300	13570	13570	13570	13570	0
255	20250407	144400	141322300	13570	13570	13570	13570	0
256	20250407	144300	141322300	13570	13570	13570	13570	2
257	20250407	144200	141295160	13600	13600	13600	13600	0
258	20250407	144100	141295160	13600	13600	13600	13600	0
259	20250407	144000	141295160	13600	13600	13600	13600	1
260	20250407	143900	141281560	13570	13570	13570	13570	0
261	20250407	143800	141281560	13570	13570	13570	13570	6
262	20250407	143700	141200140	13570	13570	13570	13570	68
263	20250407	143600	140277380	13600	13600	13600	13600	0
264	20250407	143500	140277380	13600	13600	13600	13600	0
265	20250407	143400	140277380	13600	13570	13600	13570	20
266	20250407	143300	140005950	13570	13570	13570	13570	36
267	20250407	143200	139517430	13600	13600	13600	13600	1
268	20250407	143100	139503830	13570	13580	13580	13570	74
269	20250407	143000	138499640	13600	13600	13600	13600	2
270	20250407	142900	138472440	13630	13630	13630	13630	0
271	20250407	142800	138472440	13630	13630	13630	13630	0
272	20250407	142700	138472440	13630	13630	13630	13630	0
273	20250407	142600	138472440	13630	13630	13630	13630	0
274	20250407	142500	138472440	13630	13630	13630	13630	0
275	20250407	142400	138472440	13630	13630	13630	13630	0
276	20250407	142300	138472440	13630	13630	13630	13630	0
277	20250407	142200	138472440	13630	13630	13630	13630	0
278	20250407	142100	138472440	13630	13630	13630	13630	0
279	20250407	142000	138472440	13630	13630	13630	13630	0
280	20250407	141900	138472440	13630	13620	13630	13620	180
281	20250407	141800	136019540	13620	13620	13620	13620	1
282	20250407	141700	136005920	13660	13660	13660	13660	0
283	20250407	141600	136005920	13660	13660	13660	13660	0
284	20250407	141500	136005920	13660	13660	13660	13660	0
285	20250407	141400	136005920	13660	13660	13660	13660	0
286	20250407	141300	136005920	13660	13660	13660	13660	0
287	20250407	141200	136005920	13660	13660	13660	13660	0
288	20250407	141100	136005920	13660	13660	13660	13660	0
289	20250407	141000	136005920	13660	13660	13660	13660	0
290	20250407	140900	136005920	13660	13660	13660	13660	0
291	20250407	140800	136005920	13660	13660	13660	13660	0
292	20250407	140700	136005920	13660	13570	13660	13570	495
293	20250407	140600	129288680	13560	13560	13560	13560	0
294	20250407	140500	129288680	13560	13560	13560	13560	0
295	20250407	140400	129288680	13560	13560	13560	13560	0
296	20250407	140300	129288680	13560	13560	13560	13560	0
297	20250407	140200	129288680	13560	13560	13560	13560	0
298	20250407	140100	129288680	13560	13560	13560	13560	0
299	20250407	140000	129288680	13560	13560	13560	13560	0
300	20250407	135900	129288680	13560	13560	13560	13560	0
301	20250407	135800	129288680	13560	13560	13560	13560	20
302	20250407	135700	129017480	13690	13690	13690	13690	0
303	20250407	135600	129017480	13690	13690	13690	13690	0
304	20250407	135500	129017480	13690	13690	13690	13690	1
305	20250407	135400	129003790	13590	13590	13590	13590	0
306	20250407	135300	129003790	13590	13590	13590	13590	0
307	20250407	135200	129003790	13590	13590	13590	13590	0
308	20250407	135100	129003790	13590	13590	13590	13590	0
309	20250407	135000	129003790	13590	13590	13590	13590	0
310	20250407	134900	129003790	13590	13590	13590	13590	0
311	20250407	134800	129003790	13590	13590	13600	13590	183
312	20250407	134700	126516710	13550	13550	13550	13550	0
313	20250407	134600	126516710	13550	13550	13550	13550	95
314	20250407	134500	125229460	13580	13560	13580	13560	140
315	20250407	134400	123330500	13560	13550	13560	13550	1229
316	20250407	134300	106666050	13560	13560	13560	13560	147
317	20250407	134200	104672730	13580	13580	13580	13580	0
318	20250407	134100	104672730	13580	13570	13580	13570	11
319	20250407	134000	104523450	13570	13570	13570	13570	0
320	20250407	133900	104523450	13570	13570	13570	13570	0
321	20250407	133800	104523450	13570	13570	13570	13570	92
322	20250407	133700	103275010	13580	13580	13580	13580	0
323	20250407	133600	103275010	13580	13580	13580	13580	0
324	20250407	133500	103275010	13580	13580	13580	13580	0
325	20250407	133400	103275010	13580	13580	13580	13580	0
326	20250407	133300	103275010	13580	13580	13580	13580	10
327	20250407	133200	103139210	13580	13620	13620	13580	106
328	20250407	133100	101698200	13670	13670	13670	13670	0
329	20250407	133000	101698200	13670	13670	13670	13670	0
330	20250407	132900	101698200	13670	13670	13670	13670	1
331	20250407	132800	101684530	13680	13680	13680	13680	0
332	20250407	132700	101684530	13680	13680	13680	13680	0
333	20250407	132600	101684530	13680	13680	13680	13680	0
334	20250407	132500	101684530	13680	13680	13680	13680	0
335	20250407	132400	101684530	13680	13680	13680	13680	0
336	20250407	132300	101684530	13680	13680	13680	13680	0
337	20250407	132200	101684530	13680	13680	13680	13680	0
338	20250407	132100	101684530	13680	13680	13680	13680	0
339	20250407	132000	101684530	13680	13680	13680	13680	0
340	20250407	131900	101684530	13680	13680	13680	13680	1
341	20250407	131800	101670850	13600	13600	13600	13600	0
342	20250407	131700	101670850	13600	13600	13600	13600	0
343	20250407	131600	101670850	13600	13630	13630	13600	123
344	20250407	131500	99997270	13650	13650	13650	13650	0
345	20250407	131400	99997270	13650	13650	13650	13650	0
346	20250407	131300	99997270	13650	13650	13650	13650	0
347	20250407	131200	99997270	13650	13650	13650	13650	0
348	20250407	131100	99997270	13650	13650	13650	13650	137
349	20250407	131000	98127220	13630	13630	13630	13630	0
350	20250407	130900	98127220	13630	13630	13630	13630	9
351	20250407	130800	98004550	13650	13650	13650	13650	0
352	20250407	130700	98004550	13650	13650	13650	13650	15
353	20250407	130600	97799800	13650	13650	13650	13650	1
354	20250407	130500	97786150	13630	13630	13630	13630	0
355	20250407	130400	97786150	13630	13630	13630	13630	0
356	20250407	130300	97786150	13630	13630	13630	13630	69
357	20250407	130200	96845680	13690	13690	13690	13690	0
358	20250407	130100	96845680	13690	13690	13690	13690	5
359	20250407	130000	96777230	13690	13690	13690	13690	0
360	20250407	125900	96777230	13690	13690	13690	13690	0
361	20250407	125800	96777230	13690	13690	13690	13690	0
362	20250407	125700	96777230	13690	13690	13690	13690	0
363	20250407	125600	96777230	13690	13690	13690	13690	0
364	20250407	125500	96777230	13690	13690	13690	13690	26
365	20250407	125400	96421290	13690	13630	13690	13630	8
366	20250407	125300	96312190	13630	13630	13630	13630	0
367	20250407	125200	96312190	13630	13630	13630	13630	0
368	20250407	125100	96312190	13630	13630	13630	13630	0
369	20250407	125000	96312190	13630	13630	13630	13630	0
370	20250407	124900	96312190	13630	13600	13630	13600	25
371	20250407	124800	95972130	13630	13630	13630	13630	90
372	20250407	124700	94745430	13600	13600	13600	13600	0
373	20250407	124600	94745430	13600	13600	13600	13600	0
374	20250407	124500	94745430	13600	13600	13600	13600	0
375	20250407	124400	94745430	13600	13600	13600	13600	19
376	20250407	124300	94487030	13600	13600	13600	13600	0
377	20250407	124200	94487030	13600	13600	13600	13600	0
378	20250407	124100	94487030	13600	13600	13600	13600	0
379	20250407	124000	94487030	13600	13600	13600	13600	0
380	20250407	123900	94487030	13600	13600	13600	13600	0
381	20250407	123800	94487030	13600	13600	13600	13600	0
382	20250407	123700	94487030	13600	13600	13600	13600	2
383	20250407	123600	94459830	13580	13580	13580	13580	9
384	20250407	123500	94337610	13590	13590	13590	13590	0
385	20250407	123400	94337610	13590	13590	13590	13590	23
386	20250407	123300	94025040	13590	13600	13600	13590	35
387	20250407	123200	93549290	13600	13600	13600	13600	0
388	20250407	123100	93549290	13600	13610	13610	13600	104
389	20250407	123000	92134860	13610	13610	13610	13610	93
390	20250407	122900	90869130	13610	13610	13610	13610	0
391	20250407	122800	90869130	13610	13610	13610	13610	0
392	20250407	122700	90869130	13610	13610	13610	13610	0
393	20250407	122600	90869130	13610	13610	13610	13610	0
394	20250407	122500	90869130	13610	13610	13610	13610	0
395	20250407	122400	90869130	13610	13610	13610	13610	0
396	20250407	122300	90869130	13610	13610	13610	13610	0
397	20250407	122200	90869130	13610	13610	13610	13610	0
398	20250407	122100	90869130	13610	13610	13610	13610	0
399	20250407	122000	90869130	13610	13610	13610	13610	0
400	20250407	121900	90869130	13610	13610	13610	13610	23
401	20250407	121800	90556100	13720	13720	13720	13720	0
402	20250407	121700	90556100	13720	13720	13720	13720	0
403	20250407	121600	90556100	13720	13720	13720	13720	0
404	20250407	121500	90556100	13720	13720	13720	13720	0
405	20250407	121400	90556100	13720	13720	13720	13720	0
406	20250407	121300	90556100	13720	13720	13720	13720	0
407	20250407	121200	90556100	13720	13720	13720	13720	0
408	20250407	121100	90556100	13720	13720	13720	13720	0
409	20250407	121000	90556100	13720	13720	13720	13720	0
410	20250407	120900	90556100	13720	13720	13720	13720	0
411	20250407	120800	90556100	13720	13720	13720	13720	0
412	20250407	120700	90556100	13720	13720	13720	13720	0
413	20250407	120600	90556100	13720	13720	13720	13720	0
414	20250407	120500	90556100	13720	13720	13720	13720	1
415	20250407	120400	90542380	13730	13730	13730	13730	0
416	20250407	120300	90542380	13730	13730	13730	13730	0
417	20250407	120200	90542380	13730	13730	13730	13730	0
418	20250407	120100	90542380	13730	13730	13730	13730	0
419	20250407	120000	90542380	13730	13730	13730	13730	0
420	20250407	115900	90542380	13730	13730	13730	13730	4
421	20250407	115800	90487460	13730	13730	13730	13730	0
422	20250407	115700	90487460	13730	13730	13730	13730	0
423	20250407	115600	90487460	13730	13730	13730	13730	0
424	20250407	115500	90487460	13730	13600	13730	13600	16
425	20250407	115400	90267910	13730	13730	13730	13730	0
426	20250407	115300	90267910	13730	13730	13730	13730	0
427	20250407	115200	90267910	13730	13730	13730	13730	0
428	20250407	115100	90267910	13730	13730	13730	13730	0
429	20250407	115000	90267910	13730	13730	13730	13730	0
430	20250407	114900	90267910	13730	13730	13730	13730	0
431	20250407	114800	90267910	13730	13730	13730	13730	1
432	20250407	114700	90254180	13600	13600	13600	13600	0
433	20250407	114600	90254180	13600	13600	13600	13600	1
434	20250407	114500	90240580	13740	13740	13740	13740	0
435	20250407	114400	90240580	13740	13740	13740	13740	0
436	20250407	114300	90240580	13740	13740	13740	13740	0
437	20250407	114200	90240580	13740	13740	13740	13740	0
438	20250407	114100	90240580	13740	13740	13740	13740	0
439	20250407	114000	90240580	13740	13610	13740	13600	78
440	20250407	113900	89179030	13720	13720	13720	13720	0
441	20250407	113800	89179030	13720	13720	13720	13720	9
442	20250407	113700	89055550	13740	13740	13740	13740	0
443	20250407	113600	89055550	13740	13740	13740	13740	0
444	20250407	113500	89055550	13740	13740	13740	13740	0
445	20250407	113400	89055550	13740	13740	13740	13740	0
446	20250407	113300	89055550	13740	13720	13740	13720	92
447	20250407	113200	87793290	13740	13700	13740	13700	62
448	20250407	113100	86943850	13740	13740	13740	13740	0
449	20250407	113000	86943850	13740	13740	13740	13740	0
450	20250407	112900	86943850	13740	13740	13740	13740	0
451	20250407	112800	86943850	13740	13740	13740	13740	0
452	20250407	112700	86943850	13740	13740	13740	13740	0
453	20250407	112600	86943850	13740	13740	13740	13740	0
454	20250407	112500	86943850	13740	13740	13740	13740	0
455	20250407	112400	86943850	13740	13740	13740	13740	0
456	20250407	112300	86943850	13740	13740	13740	13740	0
457	20250407	112200	86943850	13740	13740	13740	13740	0
458	20250407	112100	86943850	13740	13740	13740	13740	0
459	20250407	112000	86943850	13740	13740	13740	13740	0
460	20250407	111900	86943850	13740	13740	13740	13740	0
461	20250407	111800	86943850	13740	13740	13740	13740	0
462	20250407	111700	86943850	13740	13740	13740	13740	1
463	20250407	111600	86930110	13720	13720	13720	13720	0
464	20250407	111500	86930110	13720	13720	13720	13720	0
465	20250407	111400	86930110	13720	13720	13720	13720	2
466	20250407	111300	86902670	13740	13740	13740	13740	0
467	20250407	111200	86902670	13740	13740	13740	13740	0
468	20250407	111100	86902670	13740	13740	13740	13740	0
469	20250407	111000	86902670	13740	13740	13740	13740	0
470	20250407	110900	86902670	13740	13740	13740	13740	0
471	20250407	110800	86902670	13740	13740	13740	13740	0
472	20250407	110700	86902670	13740	13740	13740	13740	0
473	20250407	110600	86902670	13740	13740	13740	13740	70
474	20250407	110500	85940870	13740	13740	13740	13740	0
475	20250407	110400	85940870	13740	13740	13740	13740	0
476	20250407	110300	85940870	13740	13740	13740	13740	0
477	20250407	110200	85940870	13740	13740	13740	13740	0
478	20250407	110100	85940870	13740	13740	13740	13740	0
479	20250407	110000	85940870	13740	13740	13740	13740	0
480	20250407	105900	85940870	13740	13740	13740	13740	0
481	20250407	105800	85940870	13740	13740	13740	13740	0
482	20250407	105700	85940870	13740	13740	13740	13740	0
483	20250407	105600	85940870	13740	13740	13740	13740	0
484	20250407	105500	85940870	13740	13740	13740	13740	1
485	20250407	105400	85927130	13750	13750	13750	13750	1
486	20250407	105300	85913380	13560	13630	13630	13560	505
487	20250407	105200	79049360	13760	13660	13760	13660	28
488	20250407	105100	78666780	13660	13670	13670	13660	50
489	20250407	105000	77983730	13770	13770	13770	13770	0
490	20250407	104900	77983730	13770	13690	13770	13680	56
491	20250407	104800	77217530	13770	13770	13770	13770	0
492	20250407	104700	77217530	13770	13770	13770	13770	0
493	20250407	104600	77217530	13770	13770	13770	13770	0
494	20250407	104500	77217530	13770	13770	13770	13770	0
495	20250407	104400	77217530	13770	13770	13770	13770	0
496	20250407	104300	77217530	13770	13770	13770	13770	0
497	20250407	104200	77217530	13770	13770	13770	13770	0
498	20250407	104100	77217530	13770	13770	13770	13770	0
499	20250407	104000	77217530	13770	13770	13770	13770	0
500	20250407	103900	77217530	13770	13770	13770	13770	1
501	20250407	103800	77203760	13770	13770	13770	13770	0
502	20250407	103700	77203760	13770	13770	13770	13770	0
503	20250407	103600	77203760	13770	13770	13770	13770	1
504	20250407	103500	77189990	13770	13680	13770	13680	2
505	20250407	103400	77162540	13770	13770	13770	13770	0
506	20250407	103300	77162540	13770	13770	13770	13770	83
507	20250407	103200	76019630	13770	13770	13770	13770	0
508	20250407	103100	76019630	13770	13770	13770	13770	3
509	20250407	103000	75978320	13770	13770	13770	13770	1
510	20250407	102900	75964550	13670	13670	13770	13670	22
511	20250407	102800	75663710	13780	13780	13780	13780	0
512	20250407	102700	75663710	13780	13780	13780	13780	0
513	20250407	102600	75663710	13780	13680	13780	13680	86
514	20250407	102500	74486330	13680	13680	13680	13680	17
515	20250407	102400	74253770	13680	13680	13680	13680	0
516	20250407	102300	74253770	13680	13680	13680	13680	1
517	20250407	102200	74240090	13680	13680	13680	13680	1
518	20250407	102100	74226410	13680	13680	13680	13680	1
519	20250407	102000	74212730	13650	13650	13650	13650	0
520	20250407	101900	74212730	13650	13650	13650	13650	49
521	20250407	101800	73543880	13650	13650	13650	13650	0
522	20250407	101700	73543880	13650	13650	13650	13650	7
523	20250407	101600	73448330	13600	13600	13600	13600	1
524	20250407	101500	73434730	13600	13600	13600	13600	0
525	20250407	101400	73434730	13600	13600	13600	13600	1
526	20250407	101300	73421130	13630	13630	13630	13630	0
527	20250407	101200	73421130	13630	13630	13630	13630	1
528	20250407	101100	73407500	13600	13600	13600	13600	0
529	20250407	101000	73407500	13600	13600	13600	13600	0
530	20250407	100900	73407500	13600	13600	13600	13600	6
531	20250407	100800	73325900	13600	13600	13600	13600	0
532	20250407	100700	73325900	13600	13600	13600	13600	0
533	20250407	100600	73325900	13600	13600	13600	13600	11
534	20250407	100500	73176300	13630	13630	13630	13630	0
535	20250407	100400	73176300	13630	13630	13630	13630	1
536	20250407	100300	73162670	13630	13630	13630	13630	0
537	20250407	100200	73162670	13630	13630	13630	13630	0
538	20250407	100100	73162670	13630	13630	13630	13630	0
539	20250407	100000	73162670	13630	13630	13630	13630	1
540	20250407	095900	73149040	13630	13600	13630	13600	26
541	20250407	095800	72795350	13600	13600	13600	13600	0
542	20250407	095700	72795350	13600	13600	13600	13600	0
543	20250407	095600	72795350	13600	13600	13600	13600	0
544	20250407	095500	72795350	13600	13600	13600	13600	91
545	20250407	095400	71557750	13600	13590	13600	13580	121
546	20250407	095300	69913350	13600	13600	13600	13600	0
547	20250407	095200	69913350	13600	13600	13600	13600	0
548	20250407	095100	69913350	13600	13590	13600	13590	39
549	20250407	095000	69383330	13600	13600	13600	13590	38
550	20250407	094900	68866860	13600	13600	13600	13600	174
551	20250407	094800	66500460	13590	13590	13590	13590	2
552	20250407	094700	66473280	13590	13600	13650	13590	154
553	20250407	094600	64378990	13720	13600	13720	13600	64
554	20250407	094500	63508470	13600	13610	13610	13600	237
555	20250407	094400	60284270	13690	13690	13690	13690	0
556	20250407	094300	60284270	13690	13690	13720	13690	74
557	20250407	094200	59271180	13690	13600	13690	13590	441
558	20250407	094100	53270910	13690	13630	13690	13600	149
559	20250407	094000	51241800	13630	13630	13630	13630	0
560	20250407	093900	51241800	13630	13660	13660	13630	37
561	20250407	093800	50736930	13690	13690	13690	13690	0
562	20250407	093700	50736930	13690	13690	13690	13690	0
563	20250407	093600	50736930	13690	13650	13690	13650	19
564	20250407	093500	50477180	13720	13720	13720	13720	0
565	20250407	093400	50477180	13720	13670	13720	13650	154
566	20250407	093300	48373580	13670	13670	13670	13670	0
567	20250407	093200	48373580	13670	13670	13670	13670	75
568	20250407	093100	47348330	13720	13670	13720	13670	38
569	20250407	093000	46828820	13720	13720	13720	13720	0
570	20250407	092900	46828820	13720	13800	13800	13670	8
571	20250407	092800	46719280	13670	13670	13670	13670	11
572	20250407	092700	46568910	13800	13670	13800	13670	250
573	20250407	092600	43131480	13670	13680	13680	13660	685
574	20250407	092500	33767650	13690	13690	13690	13690	89
575	20250407	092400	32549240	13670	13680	13680	13670	340
576	20250407	092300	27901240	13670	13690	13720	13670	153
577	20250407	092200	25808040	13690	13720	13720	13690	368
578	20250407	092100	20765240	13720	13720	13720	13720	35
579	20250407	092000	20285040	13800	13800	13800	13800	0
580	20250407	091900	20285040	13800	13800	13800	13800	1
581	20250407	091800	20271240	13710	13710	13710	13710	0
582	20250407	091700	20271240	13710	13710	13710	13700	51
583	20250407	091600	19572350	13690	13690	13690	13690	0
584	20250407	091500	19572350	13690	13690	13690	13690	114
585	20250407	091400	18011690	13700	13710	13750	13700	99
586	20250407	091300	16654420	13680	13680	13680	13680	90
587	20250407	091200	15423220	13710	13670	13710	13670	77
588	20250407	091100	14370470	13670	13670	13670	13670	0
589	20250407	091000	14370470	13670	13710	13710	13670	139
590	20250407	090900	12467570	13720	13790	13790	13720	471
591	20250407	090800	6000250	13790	13790	13790	13790	2
592	20250407	090700	5972670	13770	13800	13800	13770	43
593	20250407	090600	5379360	13800	13800	13800	13800	0
594	20250407	090500	5379360	13800	13810	13810	13800	173
595	20250407	090400	2990460	13810	13810	13840	13810	22
596	20250407	090300	2686340	13840	13840	13840	13840	20
597	20250407	090200	2409540	13850	13850	13850	13850	1
598	20250407	090100	2395690	13850	14050	14050	13850	2
599	20250407	090000	2367790	13840	13900	13950	13840	170