KissMeData/036030/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	190200	119892297	3570	3570	3570	3570	100
3	20250408	190100	119892297	3570	3570	3570	3570	0
4	20250408	190000	119892297	3570	3570	3570	3570	0
5	20250408	185900	119892297	3570	3570	3570	3570	0
6	20250408	185800	119892297	3570	3570	3570	3570	0
7	20250408	185700	119892297	3570	3570	3570	3570	0
8	20250408	185600	119892297	3570	3570	3570	3570	0
9	20250408	185500	119892297	3570	3570	3570	3570	0
10	20250408	185400	119892297	3570	3570	3570	3570	0
11	20250408	185300	119892297	3570	3570	3570	3570	0
12	20250408	185200	119892297	3570	3570	3570	3570	0
13	20250408	185100	119892297	3570	3570	3570	3570	0
14	20250408	185000	119892297	3570	3570	3570	3570	0
15	20250408	184900	119892297	3570	3570	3570	3570	0
16	20250408	184800	119892297	3570	3570	3570	3570	0
17	20250408	184700	119892297	3570	3570	3570	3570	0
18	20250408	184600	119892297	3570	3570	3570	3570	0
19	20250408	184500	119892297	3570	3570	3570	3570	0
20	20250408	184400	119892297	3570	3570	3570	3570	0
21	20250408	184300	119892297	3570	3570	3570	3570	0
22	20250408	184200	119892297	3570	3570	3570	3570	0
23	20250408	184100	119892297	3570	3570	3570	3570	0
24	20250408	184000	119892297	3570	3570	3570	3570	0
25	20250408	183900	119892297	3570	3570	3570	3570	0
26	20250408	183800	119892297	3570	3570	3570	3570	0
27	20250408	183700	119892297	3570	3570	3570	3570	0
28	20250408	183600	119892297	3570	3570	3570	3570	0
29	20250408	183500	119892297	3570	3570	3570	3570	0
30	20250408	183400	119892297	3570	3570	3570	3570	0
31	20250408	183300	119892297	3570	3570	3570	3570	0
32	20250408	183200	119892297	3570	3570	3570	3570	100
33	20250408	183100	119892297	3570	3570	3570	3570	0
34	20250408	183000	119892297	3570	3570	3570	3570	0
35	20250408	182900	119892297	3570	3570	3570	3570	0
36	20250408	182800	119892297	3570	3570	3570	3570	0
37	20250408	182700	119892297	3570	3570	3570	3570	0
38	20250408	182600	119892297	3570	3570	3570	3570	0
39	20250408	182500	119892297	3570	3570	3570	3570	0
40	20250408	182400	119892297	3570	3570	3570	3570	0
41	20250408	182300	119892297	3570	3570	3570	3570	0
42	20250408	182200	119892297	3570	3570	3570	3570	0
43	20250408	182100	119892297	3570	3570	3570	3570	0
44	20250408	182000	119892297	3570	3570	3570	3570	0
45	20250408	181900	119892297	3570	3570	3570	3570	0
46	20250408	181800	119892297	3570	3570	3570	3570	0
47	20250408	181700	119892297	3570	3570	3570	3570	0
48	20250408	181600	119892297	3570	3570	3570	3570	0
49	20250408	181500	119892297	3570	3570	3570	3570	0
50	20250408	181400	119892297	3570	3570	3570	3570	0
51	20250408	181300	119892297	3570	3570	3570	3570	0
52	20250408	181200	119892297	3570	3570	3570	3570	0
53	20250408	181100	119892297	3570	3570	3570	3570	0
54	20250408	181000	119892297	3570	3570	3570	3570	0
55	20250408	180900	119892297	3570	3570	3570	3570	0
56	20250408	180800	119892297	3570	3570	3570	3570	0
57	20250408	180700	119892297	3570	3570	3570	3570	0
58	20250408	180600	119892297	3570	3570	3570	3570	0
59	20250408	180500	119892297	3570	3570	3570	3570	0
60	20250408	180400	119892297	3570	3570	3570	3570	0
61	20250408	180300	119892297	3570	3570	3570	3570	0
62	20250408	180200	119892297	3570	3570	3570	3570	100
63	20250408	180100	119892297	3570	3570	3570	3570	0
64	20250408	180000	119892297	3570	3570	3570	3570	0
65	20250408	175900	119892297	3570	3570	3570	3570	0
66	20250408	175800	119892297	3570	3570	3570	3570	0
67	20250408	175700	119892297	3570	3570	3570	3570	0
68	20250408	175600	119892297	3570	3570	3570	3570	0
69	20250408	175500	119892297	3570	3570	3570	3570	0
70	20250408	175400	119892297	3570	3570	3570	3570	0
71	20250408	175300	119892297	3570	3570	3570	3570	0
72	20250408	175200	119892297	3570	3570	3570	3570	0
73	20250408	175100	119892297	3570	3570	3570	3570	0
74	20250408	175000	119892297	3570	3570	3570	3570	0
75	20250408	174900	119892297	3570	3570	3570	3570	0
76	20250408	174800	119892297	3570	3570	3570	3570	0
77	20250408	174700	119892297	3570	3570	3570	3570	0
78	20250408	174600	119892297	3570	3570	3570	3570	0
79	20250408	174500	119892297	3570	3570	3570	3570	0
80	20250408	174400	119892297	3570	3570	3570	3570	0
81	20250408	174300	119892297	3570	3570	3570	3570	0
82	20250408	174200	119892297	3570	3570	3570	3570	0
83	20250408	174100	119892297	3570	3570	3570	3570	0
84	20250408	174000	119892297	3570	3570	3570	3570	0
85	20250408	173900	119892297	3570	3570	3570	3570	0
86	20250408	173800	119892297	3570	3570	3570	3570	0
87	20250408	173700	119892297	3570	3570	3570	3570	0
88	20250408	173600	119892297	3570	3570	3570	3570	0
89	20250408	173500	119892297	3570	3570	3570	3570	0
90	20250408	173400	119892297	3570	3570	3570	3570	0
91	20250408	173300	119892297	3570	3570	3570	3570	0
92	20250408	173200	119892297	3570	3570	3570	3570	100
93	20250408	173100	119892297	3570	3570	3570	3570	0
94	20250408	173000	119892297	3570	3570	3570	3570	0
95	20250408	172900	119892297	3570	3570	3570	3570	0
96	20250408	172800	119892297	3570	3570	3570	3570	0
97	20250408	172700	119892297	3570	3570	3570	3570	0
98	20250408	172600	119892297	3570	3570	3570	3570	0
99	20250408	172500	119892297	3570	3570	3570	3570	0
100	20250408	172400	119892297	3570	3570	3570	3570	0
101	20250408	172300	119892297	3570	3570	3570	3570	0
102	20250408	172200	119892297	3570	3570	3570	3570	0
103	20250408	172100	119892297	3570	3570	3570	3570	0
104	20250408	172000	119892297	3570	3570	3570	3570	0
105	20250408	171900	119892297	3570	3570	3570	3570	0
106	20250408	171800	119892297	3570	3570	3570	3570	0
107	20250408	171700	119892297	3570	3570	3570	3570	0
108	20250408	171600	119892297	3570	3570	3570	3570	0
109	20250408	171500	119892297	3570	3570	3570	3570	0
110	20250408	171400	119892297	3570	3570	3570	3570	0
111	20250408	171300	119892297	3570	3570	3570	3570	0
112	20250408	171200	119892297	3570	3570	3570	3570	0
113	20250408	171100	119892297	3570	3570	3570	3570	0
114	20250408	171000	119892297	3570	3570	3570	3570	0
115	20250408	170900	119892297	3570	3570	3570	3570	0
116	20250408	170800	119892297	3570	3570	3570	3570	0
117	20250408	170700	119892297	3570	3570	3570	3570	0
118	20250408	170600	119892297	3570	3570	3570	3570	0
119	20250408	170500	119892297	3570	3570	3570	3570	0
120	20250408	170400	119892297	3570	3570	3570	3570	0
121	20250408	170300	119892297	3570	3570	3570	3570	0
122	20250408	170200	119892297	3570	3570	3570	3570	100
123	20250408	170100	119892297	3570	3570	3570	3570	0
124	20250408	170000	119892297	3570	3570	3570	3570	0
125	20250408	165900	119892297	3570	3570	3570	3570	0
126	20250408	165800	119892297	3570	3570	3570	3570	0
127	20250408	165700	119892297	3570	3570	3570	3570	0
128	20250408	165600	119892297	3570	3570	3570	3570	0
129	20250408	165500	119892297	3570	3570	3570	3570	0
130	20250408	165400	119892297	3570	3570	3570	3570	0
131	20250408	165300	119892297	3570	3570	3570	3570	0
132	20250408	165200	119892297	3570	3570	3570	3570	0
133	20250408	165100	119892297	3570	3570	3570	3570	0
134	20250408	165000	119892297	3570	3570	3570	3570	0
135	20250408	164900	119892297	3570	3570	3570	3570	0
136	20250408	164800	119892297	3570	3570	3570	3570	0
137	20250408	164700	119892297	3570	3570	3570	3570	0
138	20250408	164600	119892297	3570	3570	3570	3570	0
139	20250408	164500	119892297	3570	3570	3570	3570	0
140	20250408	164400	119892297	3570	3570	3570	3570	0
141	20250408	164300	119892297	3570	3570	3570	3570	0
142	20250408	164200	119892297	3570	3570	3570	3570	0
143	20250408	164100	119892297	3570	3570	3570	3570	0
144	20250408	164000	119892297	3570	3570	3570	3570	0
145	20250408	163900	119892297	3570	3570	3570	3570	0
146	20250408	163800	119892297	3570	3570	3570	3570	0
147	20250408	163700	119892297	3570	3570	3570	3570	0
148	20250408	163600	119892297	3570	3570	3570	3570	0
149	20250408	163500	119892297	3570	3570	3570	3570	0
150	20250408	163400	119892297	3570	3570	3570	3570	0
151	20250408	163300	119892297	3570	3570	3570	3570	0
152	20250408	163200	119892297	3570	3570	3570	3570	100
153	20250408	163100	119892297	3570	3570	3570	3570	0
154	20250408	163000	119892297	3570	3570	3570	3570	0
155	20250408	162900	119892297	3570	3570	3570	3570	0
156	20250408	162800	119892297	3570	3570	3570	3570	0
157	20250408	162700	119892297	3570	3570	3570	3570	0
158	20250408	162600	119892297	3570	3570	3570	3570	0
159	20250408	162500	119892297	3570	3570	3570	3570	0
160	20250408	162400	119892297	3570	3570	3570	3570	0
161	20250408	162300	119892297	3570	3570	3570	3570	0
162	20250408	162200	119892297	3570	3570	3570	3570	0
163	20250408	162100	119892297	3570	3570	3570	3570	0
164	20250408	162000	119892297	3570	3570	3570	3570	0
165	20250408	161900	119892297	3570	3570	3570	3570	0
166	20250408	161800	119892297	3570	3570	3570	3570	0
167	20250408	161700	119892297	3570	3570	3570	3570	0
168	20250408	161600	119892297	3570	3570	3570	3570	0
169	20250408	161500	119892297	3570	3570	3570	3570	0
170	20250408	161400	119892297	3570	3570	3570	3570	0
171	20250408	161300	119892297	3570	3570	3570	3570	0
172	20250408	161200	119892297	3570	3570	3570	3570	0
173	20250408	161100	119892297	3570	3570	3570	3570	0
174	20250408	161000	119892297	3570	3570	3570	3570	0
175	20250408	160900	119892297	3570	3570	3570	3570	0
176	20250408	160800	119892297	3570	3570	3570	3570	0
177	20250408	160700	119892297	3570	3570	3570	3570	0
178	20250408	160600	119892297	3570	3570	3570	3570	0
179	20250408	160500	119892297	3570	3570	3570	3570	0
180	20250408	160400	119892297	3570	3570	3570	3570	0
181	20250408	160300	119892297	3570	3570	3570	3570	0
182	20250408	160200	119892297	3570	3570	3570	3570	100
183	20250408	160100	119892297	3570	3570	3570	3570	0
184	20250408	160000	119892297	3570	3570	3570	3570	0
185	20250408	155900	119892297	3570	3570	3570	3570	0
186	20250408	155800	119892297	3570	3570	3570	3570	0
187	20250408	155700	119892297	3570	3570	3570	3570	0
188	20250408	155600	119892297	3570	3570	3570	3570	0
189	20250408	155500	119892297	3570	3570	3570	3570	0
190	20250408	155400	119892297	3570	3570	3570	3570	0
191	20250408	155300	119892297	3570	3570	3570	3570	0
192	20250408	155200	119892297	3570	3570	3570	3570	0
193	20250408	155100	119892297	3570	3570	3570	3570	0
194	20250408	155000	119892297	3570	3570	3570	3570	0
195	20250408	154900	119892297	3570	3570	3570	3570	0
196	20250408	154800	119892297	3570	3570	3570	3570	0
197	20250408	154700	119892297	3570	3570	3570	3570	0
198	20250408	154600	119892297	3570	3570	3570	3570	0
199	20250408	154500	119892297	3570	3570	3570	3570	0
200	20250408	154400	119892297	3570	3570	3570	3570	0
201	20250408	154300	119892297	3570	3570	3570	3570	0
202	20250408	154200	119892297	3570	3570	3570	3570	0
203	20250408	154100	119892297	3570	3570	3570	3570	0
204	20250408	154000	119892297	3570	3570	3570	3570	0
205	20250408	153900	119892297	3570	3570	3570	3570	0
206	20250408	153800	119892297	3570	3570	3570	3570	0
207	20250408	153700	119892297	3570	3570	3570	3570	0
208	20250408	153600	119892297	3570	3570	3570	3570	0
209	20250408	153500	119892297	3570	3570	3570	3570	0
210	20250408	153400	119892297	3570	3570	3570	3570	0
211	20250408	153300	119892297	3570	3570	3570	3570	0
212	20250408	153200	119892297	3570	3570	3570	3570	100
213	20250408	153100	119892297	3570	3570	3570	3570	0
214	20250408	153000	119892297	3570	3570	3570	3570	100
215	20250408	152900	119535297	3545	3545	3545	3545	0
216	20250408	152800	119535297	3545	3545	3545	3545	0
217	20250408	152700	119535297	3545	3545	3545	3545	0
218	20250408	152600	119535297	3545	3545	3545	3545	0
219	20250408	152500	119535297	3545	3545	3545	3545	0
220	20250408	152400	119535297	3545	3545	3545	3545	0
221	20250408	152300	119535297	3545	3545	3545	3545	0
222	20250408	152200	119535297	3545	3545	3545	3545	0
223	20250408	152100	119535297	3545	3545	3545	3545	0
224	20250408	152000	119535297	3545	3545	3545	3545	0
225	20250408	151900	119535297	3545	3545	3545	3545	0
226	20250408	151800	119535297	3545	3545	3545	3545	0
227	20250408	151700	119535297	3545	3550	3550	3545	100
228	20250408	151600	119180507	3550	3550	3550	3550	0
229	20250408	151500	119180507	3550	3550	3550	3550	0
230	20250408	151400	119180507	3550	3550	3550	3550	0
231	20250408	151300	119180507	3550	3550	3550	3550	0
232	20250408	151200	119180507	3550	3550	3550	3550	0
233	20250408	151100	119180507	3550	3550	3550	3550	3
234	20250408	151000	119169857	3560	3560	3560	3560	0
235	20250408	150900	119169857	3560	3560	3560	3560	0
236	20250408	150800	119169857	3560	3560	3560	3560	0
237	20250408	150700	119169857	3560	3560	3560	3560	0
238	20250408	150600	119169857	3560	3560	3560	3560	0
239	20250408	150500	119169857	3560	3560	3560	3560	0
240	20250408	150400	119169857	3560	3560	3560	3560	0
241	20250408	150300	119169857	3560	3545	3560	3545	2
242	20250408	150200	119162752	3540	3540	3540	3540	0
243	20250408	150100	119162752	3540	3550	3550	3540	638
244	20250408	150000	116900602	3555	3555	3555	3555	0
245	20250408	145900	116900602	3555	3555	3555	3555	100
246	20250408	145800	116545102	3555	3555	3555	3555	0
247	20250408	145700	116545102	3555	3555	3555	3555	0
248	20250408	145600	116545102	3555	3555	3555	3555	0
249	20250408	145500	116545102	3555	3555	3555	3555	1
250	20250408	145400	116541547	3555	3555	3555	3555	0
251	20250408	145300	116541547	3555	3555	3555	3555	0
252	20250408	145200	116541547	3555	3545	3555	3545	2
253	20250408	145100	116534447	3540	3540	3540	3540	0
254	20250408	145000	116534447	3540	3540	3540	3540	0
255	20250408	144900	116534447	3540	3540	3540	3540	0
256	20250408	144800	116534447	3540	3540	3540	3540	0
257	20250408	144700	116534447	3540	3540	3540	3540	400
258	20250408	144600	115118447	3545	3545	3545	3545	0
259	20250408	144500	115118447	3545	3545	3545	3545	0
260	20250408	144400	115118447	3545	3545	3545	3545	0
261	20250408	144300	115118447	3545	3545	3545	3545	0
262	20250408	144200	115118447	3545	3545	3545	3545	0
263	20250408	144100	115118447	3545	3545	3545	3545	0
264	20250408	144000	115118447	3545	3545	3545	3545	0
265	20250408	143900	115118447	3545	3545	3545	3545	0
266	20250408	143800	115118447	3545	3545	3545	3545	0
267	20250408	143700	115118447	3545	3545	3545	3545	0
268	20250408	143600	115118447	3545	3545	3545	3545	0
269	20250408	143500	115118447	3545	3545	3545	3545	128
270	20250408	143400	114664687	3540	3540	3540	3540	0
271	20250408	143300	114664687	3540	3540	3540	3540	0
272	20250408	143200	114664687	3540	3540	3540	3540	281
273	20250408	143100	113669947	3545	3545	3545	3545	11
274	20250408	143000	113630952	3545	3545	3545	3545	0
275	20250408	142900	113630952	3545	3545	3545	3545	0
276	20250408	142800	113630952	3545	3545	3545	3545	0
277	20250408	142700	113630952	3545	3545	3545	3545	0
278	20250408	142600	113630952	3545	3545	3545	3545	0
279	20250408	142500	113630952	3545	3550	3550	3545	3147
280	20250408	142400	102474127	3555	3555	3555	3555	0
281	20250408	142300	102474127	3555	3555	3555	3555	0
282	20250408	142200	102474127	3555	3555	3555	3555	0
283	20250408	142100	102474127	3555	3555	3555	3555	49
284	20250408	142000	102299932	3565	3565	3565	3565	0
285	20250408	141900	102299932	3565	3565	3565	3565	0
286	20250408	141800	102299932	3565	3565	3565	3565	0
287	20250408	141700	102299932	3565	3565	3565	3565	0
288	20250408	141600	102299932	3565	3565	3565	3565	0
289	20250408	141500	102299932	3565	3565	3565	3565	0
290	20250408	141400	102299932	3565	3565	3565	3565	0
291	20250408	141300	102299932	3565	3565	3565	3565	1
292	20250408	141200	102296367	3565	3565	3565	3565	0
293	20250408	141100	102296367	3565	3565	3565	3565	0
294	20250408	141000	102296367	3565	3565	3565	3565	0
295	20250408	140900	102296367	3565	3565	3565	3565	0
296	20250408	140800	102296367	3565	3565	3565	3565	0
297	20250408	140700	102296367	3565	3565	3565	3565	0
298	20250408	140600	102296367	3565	3565	3565	3565	0
299	20250408	140500	102296367	3565	3565	3565	3565	0
300	20250408	140400	102296367	3565	3565	3565	3565	0
301	20250408	140300	102296367	3565	3565	3565	3565	10
302	20250408	140200	102260717	3565	3565	3565	3565	0
303	20250408	140100	102260717	3565	3565	3565	3565	1
304	20250408	140000	102257152	3565	3565	3565	3565	23
305	20250408	135900	102175157	3565	3565	3565	3565	0
306	20250408	135800	102175157	3565	3565	3565	3565	0
307	20250408	135700	102175157	3565	3565	3565	3565	0
308	20250408	135600	102175157	3565	3565	3565	3565	10
309	20250408	135500	102139507	3565	3565	3565	3565	0
310	20250408	135400	102139507	3565	3565	3565	3565	0
311	20250408	135300	102139507	3565	3565	3565	3565	1
312	20250408	135200	102135942	3565	3565	3565	3565	7
313	20250408	135100	102110987	3560	3560	3560	3560	0
314	20250408	135000	102110987	3560	3560	3560	3560	7
315	20250408	134900	102086067	3565	3565	3565	3565	0
316	20250408	134800	102086067	3565	3565	3565	3565	0
317	20250408	134700	102086067	3565	3565	3565	3565	0
318	20250408	134600	102086067	3565	3565	3565	3565	0
319	20250408	134500	102086067	3565	3565	3565	3565	0
320	20250408	134400	102086067	3565	3565	3565	3565	0
321	20250408	134300	102086067	3565	3565	3565	3565	0
322	20250408	134200	102086067	3565	3565	3565	3565	57
323	20250408	134100	101882862	3560	3560	3560	3560	0
324	20250408	134000	101882862	3560	3560	3560	3560	0
325	20250408	133900	101882862	3560	3560	3560	3560	0
326	20250408	133800	101882862	3560	3560	3560	3560	0
327	20250408	133700	101882862	3560	3560	3560	3560	3
328	20250408	133600	101872182	3570	3570	3570	3570	0
329	20250408	133500	101872182	3570	3570	3570	3570	0
330	20250408	133400	101872182	3570	3570	3570	3570	1
331	20250408	133300	101868612	3560	3560	3560	3560	2
332	20250408	133200	101861492	3570	3570	3570	3570	0
333	20250408	133100	101861492	3570	3570	3570	3570	1
334	20250408	133000	101857922	3565	3565	3565	3565	0
335	20250408	132900	101857922	3565	3565	3565	3565	0
336	20250408	132800	101857922	3565	3565	3565	3565	1
337	20250408	132700	101854357	3570	3570	3570	3570	0
338	20250408	132600	101854357	3570	3570	3570	3570	0
339	20250408	132500	101854357	3570	3570	3570	3570	18
340	20250408	132400	101790097	3570	3570	3570	3570	0
341	20250408	132300	101790097	3570	3570	3570	3570	0
342	20250408	132200	101790097	3570	3570	3570	3570	1
343	20250408	132100	101786527	3565	3565	3565	3565	1
344	20250408	132000	101782962	3565	3565	3565	3565	33
345	20250408	131900	101665317	3570	3570	3570	3570	0
346	20250408	131800	101665317	3570	3570	3570	3570	0
347	20250408	131700	101665317	3570	3570	3570	3570	0
348	20250408	131600	101665317	3570	3565	3570	3565	304
349	20250408	131500	100580047	3570	3570	3570	3570	0
350	20250408	131400	100580047	3570	3570	3570	3570	0
351	20250408	131300	100580047	3570	3570	3570	3570	0
352	20250408	131200	100580047	3570	3570	3570	3570	0
353	20250408	131100	100580047	3570	3570	3570	3570	0
354	20250408	131000	100580047	3570	3570	3570	3570	0
355	20250408	130900	100580047	3570	3570	3570	3570	0
356	20250408	130800	100580047	3570	3570	3570	3570	0
357	20250408	130700	100580047	3570	3570	3570	3570	0
358	20250408	130600	100580047	3570	3565	3570	3565	7
359	20250408	130500	100555062	3565	3565	3565	3565	0
360	20250408	130400	100555062	3565	3570	3570	3565	68
361	20250408	130300	100312332	3570	3570	3570	3570	112
362	20250408	130200	99912492	3575	3575	3575	3575	0
363	20250408	130100	99912492	3575	3570	3575	3570	4
364	20250408	130000	99898207	3575	3575	3575	3575	7
365	20250408	125900	99873182	3575	3575	3575	3575	1
366	20250408	125800	99869607	3575	3575	3575	3575	0
367	20250408	125700	99869607	3575	3575	3575	3575	0
368	20250408	125600	99869607	3575	3575	3575	3575	0
369	20250408	125500	99869607	3575	3575	3575	3575	1
370	20250408	125400	99866032	3575	3575	3575	3575	0
371	20250408	125300	99866032	3575	3575	3575	3575	0
372	20250408	125200	99866032	3575	3575	3575	3575	0
373	20250408	125100	99866032	3575	3575	3575	3575	0
374	20250408	125000	99866032	3575	3575	3575	3575	1
375	20250408	124900	99862457	3575	3575	3575	3575	0
376	20250408	124800	99862457	3575	3575	3575	3575	0
377	20250408	124700	99862457	3575	3575	3575	3575	2
378	20250408	124600	99855307	3570	3570	3570	3570	0
379	20250408	124500	99855307	3570	3575	3575	3570	111
380	20250408	124400	99458537	3575	3575	3575	3575	0
381	20250408	124300	99458537	3575	3575	3575	3575	0
382	20250408	124200	99458537	3575	3570	3575	3570	7
383	20250408	124100	99433542	3575	3575	3575	3575	0
384	20250408	124000	99433542	3575	3575	3575	3575	0
385	20250408	123900	99433542	3575	3575	3575	3575	0
386	20250408	123800	99433542	3575	3575	3575	3575	0
387	20250408	123700	99433542	3575	3575	3575	3575	60
388	20250408	123600	99219042	3575	3575	3575	3575	1
389	20250408	123500	99215467	3570	3570	3570	3570	0
390	20250408	123400	99215467	3570	3570	3570	3570	0
391	20250408	123300	99215467	3570	3570	3570	3570	0
392	20250408	123200	99215467	3570	3570	3570	3570	2
393	20250408	123100	99208327	3575	3575	3575	3575	0
394	20250408	123000	99208327	3575	3575	3575	3575	0
395	20250408	122900	99208327	3575	3575	3575	3575	0
396	20250408	122800	99208327	3575	3575	3575	3575	0
397	20250408	122700	99208327	3575	3575	3575	3575	0
398	20250408	122600	99208327	3575	3575	3575	3575	10
399	20250408	122500	99172577	3575	3575	3575	3575	1
400	20250408	122400	99169002	3570	3570	3570	3570	0
401	20250408	122300	99169002	3570	3570	3570	3570	0
402	20250408	122200	99169002	3570	3570	3570	3570	0
403	20250408	122100	99169002	3570	3570	3570	3570	80
404	20250408	122000	98883402	3570	3570	3570	3570	89
405	20250408	121900	98565672	3575	3580	3580	3575	80
406	20250408	121800	98279652	3585	3585	3585	3585	3
407	20250408	121700	98268897	3590	3590	3590	3590	1
408	20250408	121600	98265307	3590	3590	3590	3590	0
409	20250408	121500	98265307	3590	3590	3590	3590	0
410	20250408	121400	98265307	3590	3590	3590	3590	0
411	20250408	121300	98265307	3590	3590	3590	3590	5
412	20250408	121200	98247357	3590	3590	3590	3590	0
413	20250408	121100	98247357	3590	3590	3590	3590	0
414	20250408	121000	98247357	3590	3590	3590	3590	0
415	20250408	120900	98247357	3590	3590	3590	3590	0
416	20250408	120800	98247357	3590	3590	3590	3590	1
417	20250408	120700	98243767	3590	3590	3590	3590	0
418	20250408	120600	98243767	3590	3590	3590	3590	0
419	20250408	120500	98243767	3590	3590	3590	3590	0
420	20250408	120400	98243767	3590	3590	3590	3590	0
421	20250408	120300	98243767	3590	3590	3590	3590	2
422	20250408	120200	98236587	3585	3585	3585	3585	101
423	20250408	120100	97874502	3585	3585	3585	3585	2
424	20250408	120000	97867332	3587	3587	3587	3587	0
425	20250408	115900	97867332	3587	3587	3587	3587	0
426	20250408	115800	97867332	3587	3590	3590	3587	2
427	20250408	115700	97860155	3590	3590	3590	3590	0
428	20250408	115600	97860155	3590	3590	3590	3590	0
429	20250408	115500	97860155	3590	3590	3590	3590	0
430	20250408	115400	97860155	3590	3590	3590	3590	0
431	20250408	115300	97860155	3590	3590	3590	3590	4
432	20250408	115200	97845795	3590	3590	3590	3590	0
433	20250408	115100	97845795	3590	3590	3590	3590	0
434	20250408	115000	97845795	3590	3590	3590	3590	1
435	20250408	114900	97842205	3590	3590	3590	3590	0
436	20250408	114800	97842205	3590	3590	3590	3590	1
437	20250408	114700	97838615	3590	3590	3590	3590	0
438	20250408	114600	97838615	3590	3590	3590	3590	0
439	20250408	114500	97838615	3590	3590	3590	3590	0
440	20250408	114400	97838615	3590	3590	3590	3590	0
441	20250408	114300	97838615	3590	3590	3590	3590	0
442	20250408	114200	97838615	3590	3590	3590	3590	395
443	20250408	114100	96420565	3590	3590	3590	3590	0
444	20250408	114000	96420565	3590	3590	3590	3590	0
445	20250408	113900	96420565	3590	3590	3590	3590	31
446	20250408	113800	96309275	3595	3595	3595	3595	0
447	20250408	113700	96309275	3595	3595	3595	3595	1
448	20250408	113600	96305680	3590	3590	3590	3590	0
449	20250408	113500	96305680	3590	3590	3590	3590	0
450	20250408	113400	96305680	3590	3590	3590	3590	0
451	20250408	113300	96305680	3590	3590	3590	3590	0
452	20250408	113200	96305680	3590	3595	3595	3590	586
453	20250408	113100	94199410	3595	3595	3595	3595	1
454	20250408	113000	94195815	3595	3595	3595	3595	2
455	20250408	112900	94188625	3590	3590	3590	3590	0
456	20250408	112800	94188625	3590	3590	3590	3590	0
457	20250408	112700	94188625	3590	3590	3590	3590	0
458	20250408	112600	94188625	3590	3590	3590	3590	0
459	20250408	112500	94188625	3590	3590	3590	3590	0
460	20250408	112400	94188625	3590	3590	3590	3590	1
461	20250408	112300	94185035	3595	3595	3595	3595	0
462	20250408	112200	94185035	3595	3595	3595	3595	0
463	20250408	112100	94185035	3595	3595	3595	3595	1
464	20250408	112000	94181440	3595	3595	3595	3595	0
465	20250408	111900	94181440	3595	3595	3595	3595	0
466	20250408	111800	94181440	3595	3595	3595	3595	0
467	20250408	111700	94181440	3595	3595	3595	3595	0
468	20250408	111600	94181440	3595	3595	3595	3595	1
469	20250408	111500	94177845	3595	3595	3595	3595	7
470	20250408	111400	94152680	3600	3600	3600	3600	0
471	20250408	111300	94152680	3600	3600	3600	3600	4
472	20250408	111200	94138280	3595	3595	3595	3595	119
473	20250408	111100	93710475	3595	3595	3595	3595	0
474	20250408	111000	93710475	3595	3595	3595	3595	0
475	20250408	110900	93710475	3595	3595	3595	3595	1
476	20250408	110800	93706880	3595	3595	3595	3595	0
477	20250408	110700	93706880	3595	3595	3595	3595	0
478	20250408	110600	93706880	3595	3595	3595	3595	0
479	20250408	110500	93706880	3595	3595	3595	3595	0
480	20250408	110400	93706880	3595	3590	3595	3590	867
481	20250408	110300	90594345	3590	3590	3590	3590	0
482	20250408	110200	90594345	3590	3590	3590	3590	0
483	20250408	110100	90594345	3590	3590	3590	3590	0
484	20250408	110000	90594345	3590	3590	3590	3590	10
485	20250408	105900	90558445	3590	3590	3590	3590	1114
486	20250408	105800	86559185	3585	3585	3585	3585	0
487	20250408	105700	86559185	3585	3585	3585	3585	100
488	20250408	105600	86200685	3590	3590	3590	3590	0
489	20250408	105500	86200685	3590	3590	3590	3590	0
490	20250408	105400	86200685	3590	3585	3590	3585	1042
491	20250408	105300	82459940	3580	3580	3580	3580	7410
492	20250408	105200	55932140	3580	3580	3580	3580	0
493	20250408	105100	55932140	3580	3580	3580	3580	0
494	20250408	105000	55932140	3580	3570	3580	3570	1070
495	20250408	104900	52108400	3570	3570	3570	3570	0
496	20250408	104800	52108400	3570	3570	3570	3570	3
497	20250408	104700	52097690	3570	3570	3570	3570	4
498	20250408	104600	52083410	3570	3570	3570	3570	124
499	20250408	104500	51640730	3570	3570	3570	3570	20
500	20250408	104400	51569330	3575	3575	3575	3575	0
501	20250408	104300	51569330	3575	3575	3575	3575	1
502	20250408	104200	51565755	3575	3575	3575	3575	0
503	20250408	104100	51565755	3575	3575	3575	3575	1
504	20250408	104000	51562180	3570	3570	3570	3570	0
505	20250408	103900	51562180	3570	3570	3570	3570	0
506	20250408	103800	51562180	3570	3570	3570	3570	20
507	20250408	103700	51490780	3570	3570	3570	3570	30
508	20250408	103600	51383680	3565	3565	3565	3565	0
509	20250408	103500	51383680	3565	3565	3565	3565	220
510	20250408	103400	50599380	3570	3570	3570	3570	0
511	20250408	103300	50599380	3570	3570	3570	3570	0
512	20250408	103200	50599380	3570	3570	3570	3570	0
513	20250408	103100	50599380	3570	3570	3570	3570	0
514	20250408	103000	50599380	3570	3570	3570	3570	0
515	20250408	102900	50599380	3570	3570	3570	3570	0
516	20250408	102800	50599380	3570	3570	3570	3570	0
517	20250408	102700	50599380	3570	3570	3570	3570	0
518	20250408	102600	50599380	3570	3570	3570	3570	0
519	20250408	102500	50599380	3570	3570	3570	3570	197
520	20250408	102400	49896090	3570	3570	3570	3570	27
521	20250408	102300	49799700	3560	3560	3560	3560	0
522	20250408	102200	49799700	3560	3560	3560	3560	965
523	20250408	102100	46364300	3555	3555	3555	3555	178
524	20250408	102000	45731510	3550	3550	3550	3550	0
525	20250408	101900	45731510	3550	3550	3550	3550	0
526	20250408	101800	45731510	3550	3550	3550	3550	0
527	20250408	101700	45731510	3550	3550	3550	3550	0
528	20250408	101600	45731510	3550	3550	3550	3550	0
529	20250408	101500	45731510	3550	3550	3550	3550	99
530	20250408	101400	45380060	3545	3545	3545	3545	0
531	20250408	101300	45380060	3545	3545	3545	3545	243
532	20250408	101200	44518625	3545	3545	3545	3545	126
533	20250408	101100	44071955	3545	3545	3545	3545	0
534	20250408	101000	44071955	3545	3545	3545	3545	134
535	20250408	100900	43596925	3545	3545	3545	3545	0
536	20250408	100800	43596925	3545	3545	3545	3545	2
537	20250408	100700	43589835	3540	3545	3545	3540	606
538	20250408	100600	41441865	3545	3545	3545	3545	30
539	20250408	100500	41335515	3550	3550	3550	3550	1
540	20250408	100400	41331965	3550	3550	3550	3550	2
541	20250408	100300	41324865	3550	3550	3550	3550	200
542	20250408	100200	40614865	3550	3550	3550	3550	2
543	20250408	100100	40607765	3550	3550	3550	3550	93
544	20250408	100000	40277615	3550	3550	3550	3550	0
545	20250408	095900	40277615	3550	3550	3550	3550	3
546	20250408	095800	40266965	3550	3550	3550	3550	1
547	20250408	095700	40263415	3555	3555	3555	3555	0
548	20250408	095600	40263415	3555	3555	3555	3555	28
549	20250408	095500	40163875	3550	3550	3550	3550	0
550	20250408	095400	40163875	3550	3550	3550	3550	0
551	20250408	095300	40163875	3550	3550	3550	3550	0
552	20250408	095200	40163875	3550	3550	3550	3550	0
553	20250408	095100	40163875	3550	3550	3550	3550	0
554	20250408	095000	40163875	3550	3550	3550	3550	0
555	20250408	094900	40163875	3550	3550	3550	3550	0
556	20250408	094800	40163875	3550	3550	3550	3550	0
557	20250408	094700	40163875	3550	3560	3560	3545	701
558	20250408	094600	37678060	3565	3565	3565	3565	1
559	20250408	094500	37674495	3560	3555	3560	3555	39
560	20250408	094400	37535815	3555	3550	3555	3550	225
561	20250408	094300	36736060	3550	3560	3560	3550	162
562	20250408	094200	36159820	3560	3560	3560	3560	20
563	20250408	094100	36088620	3560	3555	3560	3555	5
564	20250408	094000	36070840	3555	3550	3555	3550	329
565	20250408	093900	34902420	3550	3550	3550	3550	0
566	20250408	093800	34902420	3550	3550	3550	3550	0
567	20250408	093700	34902420	3550	3550	3550	3550	0
568	20250408	093600	34902420	3550	3550	3550	3550	53
569	20250408	093500	34714270	3545	3550	3550	3545	2
570	20250408	093400	34707175	3535	3535	3535	3535	0
571	20250408	093300	34707175	3535	3535	3535	3535	0
572	20250408	093200	34707175	3535	3535	3535	3535	0
573	20250408	093100	34707175	3535	3535	3535	3535	0
574	20250408	093000	34707175	3535	3535	3535	3535	10
575	20250408	092900	34671825	3540	3540	3540	3540	119
576	20250408	092800	34250565	3540	3540	3540	3540	1600
577	20250408	092700	28586565	3545	3550	3550	3545	457
578	20250408	092600	26966030	3550	3555	3555	3550	203
579	20250408	092500	26244865	3550	3550	3550	3550	948
580	20250408	092400	22879465	3550	3550	3550	3550	500
581	20250408	092300	21104465	3555	3555	3555	3555	130
582	20250408	092200	20642315	3560	3565	3565	3560	351
583	20250408	092100	19391500	3570	3570	3570	3570	0
584	20250408	092000	19391500	3570	3570	3570	3570	1
585	20250408	091900	19387930	3565	3565	3565	3565	0
586	20250408	091800	19387930	3565	3565	3565	3565	300
587	20250408	091700	18318430	3560	3560	3560	3560	30
588	20250408	091600	18211630	3540	3540	3540	3540	0
589	20250408	091500	18211630	3540	3540	3540	3540	0
590	20250408	091400	18211630	3540	3540	3540	3540	0
591	20250408	091300	18211630	3540	3560	3560	3540	1800
592	20250408	091200	11827625	3560	3550	3560	3550	918
593	20250408	091100	8560575	3550	3555	3555	3550	166
594	20250408	091000	7970780	3555	3555	3555	3555	0
595	20250408	090900	7970780	3555	3555	3555	3555	0
596	20250408	090800	7970780	3555	3555	3555	3555	0
597	20250408	090700	7970780	3555	3555	3555	3555	319
598	20250408	090600	6836735	3560	3555	3560	3555	92
599	20250408	090500	6509490	3560	3560	3560	3560	1
600	20250408	090400	6505930	3560	3560	3560	3560	0
601	20250408	090300	6505930	3560	3560	3560	3560	0
602	20250408	090200	6505930	3560	3560	3560	3560	0
603	20250408	090100	6505930	3560	3555	3560	3555	200
604	20250408	090000	5794000	3530	3555	3555	3530	1630