KissMeData/065660/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	192600	450942250	20050	20050	20050	20050	225
3	20250408	192500	450942250	20050	20050	20050	20050	0
4	20250408	192400	450942250	20050	20050	20050	20050	0
5	20250408	192300	450942250	20050	20050	20050	20050	0
6	20250408	192200	450942250	20050	20050	20050	20050	0
7	20250408	192100	450942250	20050	20050	20050	20050	0
8	20250408	192000	450942250	20050	20050	20050	20050	0
9	20250408	191900	450942250	20050	20050	20050	20050	0
10	20250408	191800	450942250	20050	20050	20050	20050	0
11	20250408	191700	450942250	20050	20050	20050	20050	0
12	20250408	191600	450942250	20050	20050	20050	20050	0
13	20250408	191500	450942250	20050	20050	20050	20050	0
14	20250408	191400	450942250	20050	20050	20050	20050	0
15	20250408	191300	450942250	20050	20050	20050	20050	0
16	20250408	191200	450942250	20050	20050	20050	20050	0
17	20250408	191100	450942250	20050	20050	20050	20050	0
18	20250408	191000	450942250	20050	20050	20050	20050	0
19	20250408	190900	450942250	20050	20050	20050	20050	0
20	20250408	190800	450942250	20050	20050	20050	20050	0
21	20250408	190700	450942250	20050	20050	20050	20050	0
22	20250408	190600	450942250	20050	20050	20050	20050	0
23	20250408	190500	450942250	20050	20050	20050	20050	0
24	20250408	190400	450942250	20050	20050	20050	20050	0
25	20250408	190300	450942250	20050	20050	20050	20050	0
26	20250408	190200	450942250	20050	20050	20050	20050	0
27	20250408	190100	450942250	20050	20050	20050	20050	0
28	20250408	190000	450942250	20050	20050	20050	20050	0
29	20250408	185900	450942250	20050	20050	20050	20050	0
30	20250408	185800	450942250	20050	20050	20050	20050	0
31	20250408	185700	450942250	20050	20050	20050	20050	0
32	20250408	185600	450942250	20050	20050	20050	20050	225
33	20250408	185500	450942250	20050	20050	20050	20050	0
34	20250408	185400	450942250	20050	20050	20050	20050	0
35	20250408	185300	450942250	20050	20050	20050	20050	0
36	20250408	185200	450942250	20050	20050	20050	20050	0
37	20250408	185100	450942250	20050	20050	20050	20050	0
38	20250408	185000	450942250	20050	20050	20050	20050	0
39	20250408	184900	450942250	20050	20050	20050	20050	0
40	20250408	184800	450942250	20050	20050	20050	20050	0
41	20250408	184700	450942250	20050	20050	20050	20050	0
42	20250408	184600	450942250	20050	20050	20050	20050	0
43	20250408	184500	450942250	20050	20050	20050	20050	0
44	20250408	184400	450942250	20050	20050	20050	20050	0
45	20250408	184300	450942250	20050	20050	20050	20050	0
46	20250408	184200	450942250	20050	20050	20050	20050	0
47	20250408	184100	450942250	20050	20050	20050	20050	0
48	20250408	184000	450942250	20050	20050	20050	20050	0
49	20250408	183900	450942250	20050	20050	20050	20050	0
50	20250408	183800	450942250	20050	20050	20050	20050	0
51	20250408	183700	450942250	20050	20050	20050	20050	0
52	20250408	183600	450942250	20050	20050	20050	20050	0
53	20250408	183500	450942250	20050	20050	20050	20050	0
54	20250408	183400	450942250	20050	20050	20050	20050	0
55	20250408	183300	450942250	20050	20050	20050	20050	0
56	20250408	183200	450942250	20050	20050	20050	20050	0
57	20250408	183100	450942250	20050	20050	20050	20050	0
58	20250408	183000	450942250	20050	20050	20050	20050	0
59	20250408	182900	450942250	20050	20050	20050	20050	0
60	20250408	182800	450942250	20050	20050	20050	20050	0
61	20250408	182700	450942250	20050	20050	20050	20050	0
62	20250408	182600	450942250	20050	20050	20050	20050	225
63	20250408	182500	450942250	20050	20050	20050	20050	0
64	20250408	182400	450942250	20050	20050	20050	20050	0
65	20250408	182300	450942250	20050	20050	20050	20050	0
66	20250408	182200	450942250	20050	20050	20050	20050	0
67	20250408	182100	450942250	20050	20050	20050	20050	0
68	20250408	182000	450942250	20050	20050	20050	20050	0
69	20250408	181900	450942250	20050	20050	20050	20050	0
70	20250408	181800	450942250	20050	20050	20050	20050	0
71	20250408	181700	450942250	20050	20050	20050	20050	0
72	20250408	181600	450942250	20050	20050	20050	20050	0
73	20250408	181500	450942250	20050	20050	20050	20050	0
74	20250408	181400	450942250	20050	20050	20050	20050	0
75	20250408	181300	450942250	20050	20050	20050	20050	0
76	20250408	181200	450942250	20050	20050	20050	20050	0
77	20250408	181100	450942250	20050	20050	20050	20050	0
78	20250408	181000	450942250	20050	20050	20050	20050	0
79	20250408	180900	450942250	20050	20050	20050	20050	0
80	20250408	180800	450942250	20050	20050	20050	20050	0
81	20250408	180700	450942250	20050	20050	20050	20050	0
82	20250408	180600	450942250	20050	20050	20050	20050	0
83	20250408	180500	450942250	20050	20050	20050	20050	0
84	20250408	180400	450942250	20050	20050	20050	20050	0
85	20250408	180300	450942250	20050	20050	20050	20050	0
86	20250408	180200	450942250	20050	20050	20050	20050	0
87	20250408	180100	450942250	20050	20050	20050	20050	0
88	20250408	180000	450942250	20050	20050	20050	20050	0
89	20250408	175900	450942250	20050	20050	20050	20050	0
90	20250408	175800	450942250	20050	20050	20050	20050	0
91	20250408	175700	450942250	20050	20050	20050	20050	0
92	20250408	175600	450942250	20050	20050	20050	20050	225
93	20250408	175500	450942250	20050	20050	20050	20050	0
94	20250408	175400	450942250	20050	20050	20050	20050	0
95	20250408	175300	450942250	20050	20050	20050	20050	0
96	20250408	175200	450942250	20050	20050	20050	20050	0
97	20250408	175100	450942250	20050	20050	20050	20050	0
98	20250408	175000	450942250	20050	20050	20050	20050	0
99	20250408	174900	450942250	20050	20050	20050	20050	0
100	20250408	174800	450942250	20050	20050	20050	20050	0
101	20250408	174700	450942250	20050	20050	20050	20050	0
102	20250408	174600	450942250	20050	20050	20050	20050	0
103	20250408	174500	450942250	20050	20050	20050	20050	0
104	20250408	174400	450942250	20050	20050	20050	20050	0
105	20250408	174300	450942250	20050	20050	20050	20050	0
106	20250408	174200	450942250	20050	20050	20050	20050	0
107	20250408	174100	450942250	20050	20050	20050	20050	0
108	20250408	174000	450942250	20050	20050	20050	20050	0
109	20250408	173900	450942250	20050	20050	20050	20050	0
110	20250408	173800	450942250	20050	20050	20050	20050	0
111	20250408	173700	450942250	20050	20050	20050	20050	0
112	20250408	173600	450942250	20050	20050	20050	20050	0
113	20250408	173500	450942250	20050	20050	20050	20050	0
114	20250408	173400	450942250	20050	20050	20050	20050	0
115	20250408	173300	450942250	20050	20050	20050	20050	0
116	20250408	173200	450942250	20050	20050	20050	20050	0
117	20250408	173100	450942250	20050	20050	20050	20050	0
118	20250408	173000	450942250	20050	20050	20050	20050	0
119	20250408	172900	450942250	20050	20050	20050	20050	0
120	20250408	172800	450942250	20050	20050	20050	20050	0
121	20250408	172700	450942250	20050	20050	20050	20050	0
122	20250408	172600	450942250	20050	20050	20050	20050	225
123	20250408	172500	450942250	20050	20050	20050	20050	0
124	20250408	172400	450942250	20050	20050	20050	20050	0
125	20250408	172300	450942250	20050	20050	20050	20050	0
126	20250408	172200	450942250	20050	20050	20050	20050	0
127	20250408	172100	450942250	20050	20050	20050	20050	0
128	20250408	172000	450942250	20050	20050	20050	20050	0
129	20250408	171900	450942250	20050	20050	20050	20050	0
130	20250408	171800	450942250	20050	20050	20050	20050	0
131	20250408	171700	450942250	20050	20050	20050	20050	0
132	20250408	171600	450942250	20050	20050	20050	20050	0
133	20250408	171500	450942250	20050	20050	20050	20050	0
134	20250408	171400	450942250	20050	20050	20050	20050	0
135	20250408	171300	450942250	20050	20050	20050	20050	0
136	20250408	171200	450942250	20050	20050	20050	20050	0
137	20250408	171100	450942250	20050	20050	20050	20050	0
138	20250408	171000	450942250	20050	20050	20050	20050	0
139	20250408	170900	450942250	20050	20050	20050	20050	0
140	20250408	170800	450942250	20050	20050	20050	20050	0
141	20250408	170700	450942250	20050	20050	20050	20050	0
142	20250408	170600	450942250	20050	20050	20050	20050	0
143	20250408	170500	450942250	20050	20050	20050	20050	0
144	20250408	170400	450942250	20050	20050	20050	20050	0
145	20250408	170300	450942250	20050	20050	20050	20050	0
146	20250408	170200	450942250	20050	20050	20050	20050	0
147	20250408	170100	450942250	20050	20050	20050	20050	0
148	20250408	170000	450942250	20050	20050	20050	20050	0
149	20250408	165900	450942250	20050	20050	20050	20050	0
150	20250408	165800	450942250	20050	20050	20050	20050	0
151	20250408	165700	450942250	20050	20050	20050	20050	0
152	20250408	165600	450942250	20050	20050	20050	20050	225
153	20250408	165500	450942250	20050	20050	20050	20050	0
154	20250408	165400	450942250	20050	20050	20050	20050	0
155	20250408	165300	450942250	20050	20050	20050	20050	0
156	20250408	165200	450942250	20050	20050	20050	20050	0
157	20250408	165100	450942250	20050	20050	20050	20050	0
158	20250408	165000	450942250	20050	20050	20050	20050	0
159	20250408	164900	450942250	20050	20050	20050	20050	0
160	20250408	164800	450942250	20050	20050	20050	20050	0
161	20250408	164700	450942250	20050	20050	20050	20050	0
162	20250408	164600	450942250	20050	20050	20050	20050	0
163	20250408	164500	450942250	20050	20050	20050	20050	0
164	20250408	164400	450942250	20050	20050	20050	20050	0
165	20250408	164300	450942250	20050	20050	20050	20050	0
166	20250408	164200	450942250	20050	20050	20050	20050	0
167	20250408	164100	450942250	20050	20050	20050	20050	0
168	20250408	164000	450942250	20050	20050	20050	20050	0
169	20250408	163900	450942250	20050	20050	20050	20050	0
170	20250408	163800	450942250	20050	20050	20050	20050	0
171	20250408	163700	450942250	20050	20050	20050	20050	0
172	20250408	163600	450942250	20050	20050	20050	20050	0
173	20250408	163500	450942250	20050	20050	20050	20050	0
174	20250408	163400	450942250	20050	20050	20050	20050	0
175	20250408	163300	450942250	20050	20050	20050	20050	0
176	20250408	163200	450942250	20050	20050	20050	20050	0
177	20250408	163100	450942250	20050	20050	20050	20050	0
178	20250408	163000	450942250	20050	20050	20050	20050	0
179	20250408	162900	450942250	20050	20050	20050	20050	0
180	20250408	162800	450942250	20050	20050	20050	20050	0
181	20250408	162700	450942250	20050	20050	20050	20050	0
182	20250408	162600	450942250	20050	20050	20050	20050	225
183	20250408	162500	450942250	20050	20050	20050	20050	0
184	20250408	162400	450942250	20050	20050	20050	20050	0
185	20250408	162300	450942250	20050	20050	20050	20050	0
186	20250408	162200	450942250	20050	20050	20050	20050	0
187	20250408	162100	450942250	20050	20050	20050	20050	0
188	20250408	162000	450942250	20050	20050	20050	20050	0
189	20250408	161900	450942250	20050	20050	20050	20050	0
190	20250408	161800	450942250	20050	20050	20050	20050	0
191	20250408	161700	450942250	20050	20050	20050	20050	0
192	20250408	161600	450942250	20050	20050	20050	20050	0
193	20250408	161500	450942250	20050	20050	20050	20050	0
194	20250408	161400	450942250	20050	20050	20050	20050	0
195	20250408	161300	450942250	20050	20050	20050	20050	0
196	20250408	161200	450942250	20050	20050	20050	20050	0
197	20250408	161100	450942250	20050	20050	20050	20050	0
198	20250408	161000	450942250	20050	20050	20050	20050	0
199	20250408	160900	450942250	20050	20050	20050	20050	0
200	20250408	160800	450942250	20050	20050	20050	20050	0
201	20250408	160700	450942250	20050	20050	20050	20050	0
202	20250408	160600	450942250	20050	20050	20050	20050	0
203	20250408	160500	450942250	20050	20050	20050	20050	0
204	20250408	160400	450942250	20050	20050	20050	20050	0
205	20250408	160300	450942250	20050	20050	20050	20050	0
206	20250408	160200	450942250	20050	20050	20050	20050	0
207	20250408	160100	450942250	20050	20050	20050	20050	0
208	20250408	160000	450942250	20050	20050	20050	20050	0
209	20250408	155900	450942250	20050	20050	20050	20050	0
210	20250408	155800	450942250	20050	20050	20050	20050	0
211	20250408	155700	450942250	20050	20050	20050	20050	0
212	20250408	155600	450942250	20050	20050	20050	20050	225
213	20250408	155500	450942250	20050	20050	20050	20050	0
214	20250408	155400	450942250	20050	20050	20050	20050	0
215	20250408	155300	450942250	20050	20050	20050	20050	0
216	20250408	155200	450942250	20050	20050	20050	20050	0
217	20250408	155100	450942250	20050	20050	20050	20050	0
218	20250408	155000	450942250	20050	20050	20050	20050	0
219	20250408	154900	450942250	20050	20050	20050	20050	0
220	20250408	154800	450942250	20050	20050	20050	20050	0
221	20250408	154700	450942250	20050	20050	20050	20050	0
222	20250408	154600	450942250	20050	20050	20050	20050	0
223	20250408	154500	450942250	20050	20050	20050	20050	0
224	20250408	154400	450942250	20050	20050	20050	20050	0
225	20250408	154300	450942250	20050	20050	20050	20050	0
226	20250408	154200	450942250	20050	20050	20050	20050	0
227	20250408	154100	450942250	20050	20050	20050	20050	0
228	20250408	154000	450942250	20050	20050	20050	20050	0
229	20250408	153900	450942250	20050	20050	20050	20050	0
230	20250408	153800	450942250	20050	20050	20050	20050	0
231	20250408	153700	450942250	20050	20050	20050	20050	0
232	20250408	153600	450942250	20050	20050	20050	20050	0
233	20250408	153500	450942250	20050	20050	20050	20050	0
234	20250408	153400	450942250	20050	20050	20050	20050	0
235	20250408	153300	450942250	20050	20050	20050	20050	0
236	20250408	153200	450942250	20050	20050	20050	20050	0
237	20250408	153100	450942250	20050	20050	20050	20050	0
238	20250408	153000	450942250	20050	20050	20050	20050	225
239	20250408	152900	446431000	20050	20050	20050	20050	0
240	20250408	152800	446431000	20050	20050	20050	20050	0
241	20250408	152700	446431000	20050	20050	20050	20050	0
242	20250408	152600	446431000	20050	20050	20050	20050	0
243	20250408	152500	446431000	20050	20050	20050	20050	0
244	20250408	152400	446431000	20050	20050	20050	20050	0
245	20250408	152300	446431000	20050	20050	20050	20050	0
246	20250408	152200	446431000	20050	20050	20050	20050	0
247	20250408	152100	446431000	20050	20050	20050	20050	0
248	20250408	152000	446431000	20050	20050	20050	20050	0
249	20250408	151900	446431000	20050	20100	20250	20050	11
250	20250408	151800	446210000	20200	20250	20250	20200	109
251	20250408	151700	444002800	20200	20200	20200	20200	10
252	20250408	151600	443800800	20150	20150	20150	20150	22
253	20250408	151500	443357500	20100	20050	20200	20050	154
254	20250408	151400	440261350	20000	20200	20200	20000	453
255	20250408	151300	431148050	20200	20300	20300	20200	65
256	20250408	151200	429830850	20250	20250	20250	20250	0
257	20250408	151100	429830850	20250	20250	20250	20250	0
258	20250408	151000	429830850	20250	20300	20300	20250	20
259	20250408	150900	429425200	20300	20300	20300	20300	43
260	20250408	150800	428552300	20300	20150	20300	20150	178
261	20250408	150700	424952200	20300	20300	20300	20300	43
262	20250408	150600	424079300	20300	20300	20300	20300	45
263	20250408	150500	423165800	20300	20300	20300	20300	30
264	20250408	150400	422556800	20300	20300	20300	20300	128
265	20250408	150300	419958400	20300	20300	20300	20300	207
266	20250408	150200	415756300	20250	20250	20250	20250	270
267	20250408	150100	410288800	20250	20200	20250	20200	268
268	20250408	150000	404872400	20200	20150	20200	20150	596
269	20250408	145900	392862800	20100	20100	20100	20100	100
270	20250408	145800	390852800	20100	20100	20100	20100	100
271	20250408	145700	388842800	20100	20100	20100	20100	60
272	20250408	145600	387636800	20050	20100	20150	20050	146
273	20250408	145500	384702000	20000	20000	20000	20000	4
274	20250408	145400	384622000	20100	20100	20100	20100	144
275	20250408	145300	381727600	20150	20150	20150	20150	51
276	20250408	145200	380699950	20200	20200	20200	20200	45
277	20250408	145100	379790950	20200	20200	20200	20200	342
278	20250408	145000	372882550	20150	20150	20150	20150	1
279	20250408	144900	372862400	20100	20100	20100	20100	30
280	20250408	144800	372259400	20150	20200	20200	20150	64
281	20250408	144700	370967700	20200	20200	20200	20200	0
282	20250408	144600	370967700	20200	20200	20200	20200	4
283	20250408	144500	370886900	20100	20100	20100	20050	237
284	20250408	144400	366125700	20100	20000	20100	20000	111
285	20250408	144300	363904600	20100	20100	20100	20100	20
286	20250408	144200	363502600	20100	20100	20100	20100	42
287	20250408	144100	362658400	20100	20100	20100	20100	93
288	20250408	144000	360789100	20200	20200	20200	20200	0
289	20250408	143900	360789100	20200	20200	20200	20200	41
290	20250408	143800	359960900	20200	20200	20200	20200	20
291	20250408	143700	359556900	20150	20200	20200	20150	51
292	20250408	143600	358527200	20200	20200	20200	20200	42
293	20250408	143500	357678800	20200	20250	20300	20200	399
294	20250408	143400	349590450	20100	20100	20250	20100	191
295	20250408	143300	345737850	20200	20150	20200	20150	304
296	20250408	143200	339604750	20200	20075	20200	20075	262
297	20250408	143100	334332850	20050	20050	20050	20050	0
298	20250408	143000	334332850	20050	20050	20050	20050	0
299	20250408	142900	334332850	20050	20100	20100	20050	92
300	20250408	142800	332486150	20100	20100	20100	20100	0
301	20250408	142700	332486150	20100	20100	20100	20100	13
302	20250408	142600	332224850	20100	20100	20100	20100	35
303	20250408	142500	331521350	20100	20100	20100	20100	0
304	20250408	142400	331521350	20100	20100	20100	20100	0
305	20250408	142300	331521350	20100	20100	20100	20100	41
306	20250408	142200	330697250	20100	20100	20100	20100	41
307	20250408	142100	329873150	20100	20100	20100	20100	113
308	20250408	142000	327601850	20050	20050	20050	20050	0
309	20250408	141900	327601850	20050	20050	20050	20050	0
310	20250408	141800	327601850	20050	20050	20050	20050	42
311	20250408	141700	326759750	20050	20200	20200	20050	19
312	20250408	141600	326378350	20150	20100	20150	20100	14
313	20250408	141500	326096450	20150	20200	20200	20150	144
314	20250408	141400	323192750	20200	20200	20200	20200	1
315	20250408	141300	323172550	20200	20150	20200	20150	51
316	20250408	141200	322143350	20150	20150	20150	20150	83
317	20250408	141100	320470900	20050	20050	20050	20050	0
318	20250408	141000	320470900	20050	20050	20050	20050	5
319	20250408	140900	320370650	20050	20050	20050	20050	0
320	20250408	140800	320370650	20050	20100	20100	19950	507
321	20250408	140700	310214430	20100	20400	20400	20100	174
322	20250408	140600	306702530	20300	19830	20300	19830	3021
323	20250408	140500	246054900	19810	19810	19810	19810	0
324	20250408	140400	246054900	19810	19810	19810	19810	34
325	20250408	140300	245381360	19780	19780	19780	19780	0
326	20250408	140200	245381360	19780	19780	19780	19780	0
327	20250408	140100	245381360	19780	19750	19780	19750	14
328	20250408	140000	245104750	19750	19750	19750	19700	38
329	20250408	135900	244354300	19770	19770	19770	19770	41
330	20250408	135800	243543730	19770	19770	19770	19770	5
331	20250408	135700	243444880	19760	19760	19760	19760	0
332	20250408	135600	243444880	19760	19800	19800	19760	225
333	20250408	135500	238992970	19750	19720	19900	19720	620
334	20250408	135400	226677490	19690	19680	19690	19680	2
335	20250408	135300	226638120	19670	19670	19670	19670	0
336	20250408	135200	226638120	19670	19670	19670	19670	2
337	20250408	135100	226598780	19640	19640	19640	19640	1
338	20250408	135000	226579140	19640	19640	19640	19640	4
339	20250408	134900	226500580	19700	19700	19700	19700	42
340	20250408	134800	225673180	19700	19700	19700	19700	0
341	20250408	134700	225673180	19700	19700	19700	19700	0
342	20250408	134600	225673180	19700	19700	19700	19700	57
343	20250408	134500	224550280	19700	19700	19700	19700	35
344	20250408	134400	223860780	19700	19700	19700	19700	0
345	20250408	134300	223860780	19700	19700	19700	19700	50
346	20250408	134200	222875780	19700	19700	19700	19700	55
347	20250408	134100	221792280	19690	19690	19690	19690	1
348	20250408	134000	221772590	19700	19700	19700	19700	41
349	20250408	133900	220964890	19700	19700	19700	19700	0
350	20250408	133800	220964890	19700	19700	19700	19700	0
351	20250408	133700	220964890	19700	19630	19700	19630	53
352	20250408	133600	219924180	19630	19630	19630	19630	0
353	20250408	133500	219924180	19630	19630	19630	19630	0
354	20250408	133400	219924180	19630	19690	19700	19630	194
355	20250408	133300	216110820	19760	19760	19760	19760	0
356	20250408	133200	216110820	19760	19720	19760	19720	42
357	20250408	133100	215281180	19760	19760	19760	19760	11
358	20250408	133000	215063820	19790	19790	19790	19790	0
359	20250408	132900	215063820	19790	19790	19790	19790	41
360	20250408	132800	214252430	19790	19790	19790	19790	0
361	20250408	132700	214252430	19790	19790	19790	19790	0
362	20250408	132600	214252430	19790	19790	19790	19790	42
363	20250408	132500	213421250	19790	19800	19800	19790	82
364	20250408	132400	211798060	19770	19770	19770	19770	0
365	20250408	132300	211798060	19770	19770	19770	19770	2
366	20250408	132200	211758520	19760	19760	19760	19760	1
367	20250408	132100	211738760	19760	19740	19760	19720	49
368	20250408	132000	210771640	19720	19720	19720	19720	0
369	20250408	131900	210771640	19720	19720	19720	19720	0
370	20250408	131800	210771640	19720	19720	19720	19720	7
371	20250408	131700	210633600	19720	19720	19720	19720	5
372	20250408	131600	210535000	19720	19720	19720	19720	46
373	20250408	131500	209627880	19720	19720	19720	19720	3
374	20250408	131400	209568720	19820	19820	19820	19820	5
375	20250408	131300	209469620	19820	19860	19860	19820	46
376	20250408	131200	208556100	19850	19850	19850	19850	0
377	20250408	131100	208556100	19850	19850	19850	19850	0
378	20250408	131000	208556100	19850	19850	19850	19850	41
379	20250408	130900	207742250	19850	19850	19850	19850	0
380	20250408	130800	207742250	19850	19850	19850	19850	0
381	20250408	130700	207742250	19850	19850	19850	19850	42
382	20250408	130600	206908550	19850	19850	19850	19850	0
383	20250408	130500	206908550	19850	19850	19850	19850	0
384	20250408	130400	206908550	19850	19850	19850	19850	41
385	20250408	130300	206094700	19850	19850	19850	19850	0
386	20250408	130200	206094700	19850	19900	19900	19850	87
387	20250408	130100	204365650	19900	19900	19900	19900	0
388	20250408	130000	204365650	19900	19900	19900	19900	0
389	20250408	125900	204365650	19900	19900	19900	19900	41
390	20250408	125800	203549750	19900	19900	19900	19900	0
391	20250408	125700	203549750	19900	19900	19900	19900	0
392	20250408	125600	203549750	19900	19910	19910	19900	53
393	20250408	125500	202494990	19900	19900	19900	19900	3
394	20250408	125400	202435290	19890	19890	19900	19890	37
395	20250408	125300	201699310	19890	19890	19890	19890	0
396	20250408	125200	201699310	19890	19890	19890	19890	0
397	20250408	125100	201699310	19890	19890	19890	19890	42
398	20250408	125000	200863930	19890	19890	19890	19890	35
399	20250408	124900	200167780	19880	19880	19880	19880	31
400	20250408	124800	199551500	19870	19870	19870	19870	16
401	20250408	124700	199233580	19840	19840	19840	19840	0
402	20250408	124600	199233580	19840	19840	19840	19840	0
403	20250408	124500	199233580	19840	19850	19850	19840	122
404	20250408	124400	196811890	19800	19800	19800	19800	0
405	20250408	124300	196811890	19800	19800	19800	19800	0
406	20250408	124200	196811890	19800	19800	19800	19800	5
407	20250408	124100	196712890	19740	19720	19800	19720	15
408	20250408	124000	196416590	19810	19690	19810	19690	39
409	20250408	123900	195648080	19690	19690	19690	19690	10
410	20250408	123800	195451180	19720	19850	19850	19690	14
411	20250408	123700	195174500	19890	19890	19890	19890	42
412	20250408	123600	194339120	19890	19890	19890	19890	0
413	20250408	123500	194339120	19890	19920	19920	19890	44
414	20250408	123400	193462700	19920	19920	19920	19920	9
415	20250408	123300	193283420	19920	19920	19920	19920	50
416	20250408	123200	192287420	19920	19920	19920	19920	42
417	20250408	123100	191450780	19920	19920	19920	19920	0
418	20250408	123000	191450780	19920	19920	19920	19920	1
419	20250408	122900	191430860	19920	19910	19920	19910	47
420	20250408	122800	190495030	19910	19910	19910	19910	0
421	20250408	122700	190495030	19910	19910	19910	19910	2
422	20250408	122600	190455210	19900	19900	19900	19900	39
423	20250408	122500	189679110	19900	19900	19900	19900	0
424	20250408	122400	189679110	19900	19900	19900	19900	42
425	20250408	122300	188843310	19900	19900	19900	19900	0
426	20250408	122200	188843310	19900	19900	19900	19900	0
427	20250408	122100	188843310	19900	19900	19900	19900	41
428	20250408	122000	188027410	19900	19900	19900	19900	0
429	20250408	121900	188027410	19900	19900	19900	19900	0
430	20250408	121800	188027410	19900	19900	19900	19900	42
431	20250408	121700	187191610	19900	19900	19900	19900	0
432	20250408	121600	187191610	19900	19900	19900	19900	41
433	20250408	121500	186375710	19900	19900	19900	19900	0
434	20250408	121400	186375710	19900	19900	19900	19900	0
435	20250408	121300	186375710	19900	19890	19900	19890	42
436	20250408	121200	185539920	19900	19900	19900	19900	0
437	20250408	121100	185539920	19900	19900	19900	19900	0
438	20250408	121000	185539920	19900	19900	19900	19900	42
439	20250408	120900	184704120	19900	19900	19900	19900	0
440	20250408	120800	184704120	19900	19900	19900	19900	42
441	20250408	120700	183868320	19900	19900	19900	19900	1
442	20250408	120600	183848420	19900	19900	19900	19900	0
443	20250408	120500	183848420	19900	19900	19900	19900	47
444	20250408	120400	182913120	19900	19900	19900	19900	0
445	20250408	120300	182913120	19900	19900	19900	19900	0
446	20250408	120200	182913120	19900	19900	19900	19900	42
447	20250408	120100	182077320	19900	19900	19920	19900	248
448	20250408	120000	177141900	19900	19920	19960	19900	201
449	20250408	115900	173133320	19920	19930	19930	19920	44
450	20250408	115800	172256430	19920	19920	19920	19920	4
451	20250408	115700	172176750	19890	19890	19890	19890	21
452	20250408	115600	171759060	19880	19880	19880	19870	75
453	20250408	115500	170268290	19820	19820	19820	19820	0
454	20250408	115400	170268290	19820	19820	19820	19820	0
455	20250408	115300	170268290	19820	19820	19820	19820	0
456	20250408	115200	170268290	19820	19820	19820	19820	0
457	20250408	115100	170268290	19820	19860	19860	19820	44
458	20250408	115000	169394530	19880	19880	19880	19880	0
459	20250408	114900	169394530	19880	19890	19890	19880	24
460	20250408	114800	168917200	19840	19840	19840	19840	105
461	20250408	114700	166834000	19790	19790	19790	19790	0
462	20250408	114600	166834000	19790	19760	19790	19760	23
463	20250408	114500	166379460	19760	19760	19760	19760	0
464	20250408	114400	166379460	19760	19760	19760	19760	61
465	20250408	114300	165174100	19750	19750	19750	19750	30
466	20250408	114200	164581600	19780	19790	19790	19780	13
467	20250408	114100	164324400	19840	19840	19840	19840	42
468	20250408	114000	163491120	19840	19840	19840	19840	41
469	20250408	113900	162677680	19840	19840	19840	19840	1
470	20250408	113800	162657840	19840	19840	19840	19840	1
471	20250408	113700	162638000	19830	19830	19830	19830	16
472	20250408	113600	162320720	19810	19810	19810	19810	24
473	20250408	113500	161845280	19810	19810	19810	19810	0
474	20250408	113400	161845280	19810	19830	19830	19810	3
475	20250408	113300	161785820	19890	19860	19890	19860	6
476	20250408	113200	161666510	19900	19900	19900	19860	43
477	20250408	113100	160810850	19890	19890	19890	19890	0
478	20250408	113000	160810850	19890	19850	19890	19850	48
479	20250408	112900	159856290	19890	19890	19890	19890	0
480	20250408	112800	159856290	19890	19890	19890	19890	0
481	20250408	112700	159856290	19890	19890	19890	19890	42
482	20250408	112600	159020910	19890	19890	19890	19890	0
483	20250408	112500	159020910	19890	19890	19890	19890	0
484	20250408	112400	159020910	19890	19860	19890	19800	68
485	20250408	112300	157669950	19980	19980	19980	19980	0
486	20250408	112200	157669950	19980	19970	19980	19970	47
487	20250408	112100	156731090	19980	19980	19980	19980	0
488	20250408	112000	156731090	19980	19980	19980	19980	0
489	20250408	111900	156731090	19980	19980	19980	19980	43
490	20250408	111800	155871950	19980	19980	19980	19980	5
491	20250408	111700	155772050	19980	19980	19980	19980	1
492	20250408	111600	155752070	19860	19850	19880	19850	47
493	20250408	111500	154819020	20000	19930	20000	19930	60
494	20250408	111400	153620350	19920	19990	20000	19920	54
495	20250408	111300	152541430	20000	20000	20000	20000	0
496	20250408	111200	152541430	20000	19970	20100	19970	254
497	20250408	111100	147460390	19930	20050	20050	19900	349
498	20250408	111000	140490330	20100	20100	20100	20100	131
499	20250408	110900	137857230	20100	19970	20100	19970	327
500	20250408	110800	131284920	19970	19980	19980	19970	100
501	20250408	110700	129287320	20000	19980	20000	19960	591
502	20250408	110600	117470160	19950	19770	19980	19770	1221
503	20250408	110500	93185320	19760	19750	19760	19750	51
504	20250408	110400	92178060	19750	19740	19780	19740	6
505	20250408	110300	92059570	19730	19720	19730	19720	35
506	20250408	110200	91369030	19720	19720	19720	19720	3
507	20250408	110100	91309870	19740	19780	19780	19740	2
508	20250408	110000	91270350	19690	19690	19690	19690	0
509	20250408	105900	91270350	19690	19700	19710	19690	60
510	20250408	105800	90088430	19700	19700	19700	19700	1
511	20250408	105700	90068730	19750	19750	19760	19660	279
512	20250408	105600	84558190	19790	19790	19790	19790	90
513	20250408	105500	82777090	19670	19630	19670	19630	268
514	20250408	105400	77509170	19550	19550	19630	19550	91
515	20250408	105300	75723080	19520	19510	19520	19510	7
516	20250408	105200	75586450	19450	19450	19450	19450	0
517	20250408	105100	75586450	19450	19450	19450	19450	51
518	20250408	105000	74594500	19420	19420	19420	19420	0
519	20250408	104900	74594500	19420	19410	19420	19410	7
520	20250408	104800	74458600	19410	19500	19500	19410	96
521	20250408	104700	72592050	19500	19550	19550	19500	261
522	20250408	104600	67495570	19610	19610	19610	19610	0
523	20250408	104500	67495570	19610	19600	19610	19600	198
524	20250408	104400	63613780	19600	19590	19600	19590	2
525	20250408	104300	63574590	19560	19560	19560	19560	0
526	20250408	104200	63574590	19560	19560	19560	19560	196
527	20250408	104100	59740830	19590	19590	19590	19590	0
528	20250408	104000	59740830	19590	19590	19590	19590	0
529	20250408	103900	59740830	19590	19590	19590	19590	0
530	20250408	103800	59740830	19590	19590	19590	19590	0
531	20250408	103700	59740830	19590	19580	19600	19580	129
532	20250408	103600	57212540	19600	19480	19600	19480	500
533	20250408	103500	47423560	19470	19470	19470	19470	1
534	20250408	103400	47404090	19480	19480	19480	19480	0
535	20250408	103300	47404090	19480	19480	19480	19480	0
536	20250408	103200	47404090	19480	19480	19480	19480	1
537	20250408	103100	47384610	19480	19430	19580	19430	25
538	20250408	103000	46896930	19420	19420	19420	19420	3
539	20250408	102900	46838670	19420	19420	19420	19420	0
540	20250408	102800	46838670	19420	19420	19420	19420	200
541	20250408	102700	42954670	19500	19500	19500	19500	0
542	20250408	102600	42954670	19500	19450	19500	19450	9
543	20250408	102500	42779220	19500	19500	19500	19500	0
544	20250408	102400	42779220	19500	19500	19500	19500	0
545	20250408	102300	42779220	19500	19450	19500	19450	3
546	20250408	102200	42720820	19500	19500	19500	19500	0
547	20250408	102100	42720820	19500	19420	19500	19420	26
548	20250408	102000	42213900	19420	19430	19430	19420	91
549	20250408	101900	40446010	19430	19430	19430	19430	3
550	20250408	101800	40387720	19400	19470	19470	19400	200
551	20250408	101700	36507500	19530	19530	19530	19530	0
552	20250408	101600	36507500	19530	19530	19530	19530	0
553	20250408	101500	36507500	19530	19530	19530	19530	0
554	20250408	101400	36507500	19530	19530	19530	19530	1
555	20250408	101300	36487970	19540	19540	19540	19540	11
556	20250408	101200	36273030	19450	19470	19550	19450	52
557	20250408	101100	35257730	19460	19470	19480	19460	20
558	20250408	101000	34868270	19480	19480	19480	19480	0
559	20250408	100900	34868270	19480	19480	19480	19480	0
560	20250408	100800	34868270	19480	19480	19480	19480	3
561	20250408	100700	34809830	19490	19490	19490	19490	0
562	20250408	100600	34809830	19490	19490	19490	19490	0
563	20250408	100500	34809830	19490	19490	19490	19490	10
564	20250408	100400	34614930	19490	19490	19490	19490	0
565	20250408	100300	34614930	19490	19490	19490	19490	10
566	20250408	100200	34420030	19490	19490	19490	19490	0
567	20250408	100100	34420030	19490	19450	19490	19450	26
568	20250408	100000	33913570	19430	19430	19430	19430	0
569	20250408	095900	33913570	19430	19430	19430	19430	0
570	20250408	095800	33913570	19430	19430	19430	19430	0
571	20250408	095700	33913570	19430	19430	19430	19430	0
572	20250408	095600	33913570	19430	19430	19430	19430	0
573	20250408	095500	33913570	19430	19320	19430	19320	305
574	20250408	095400	28005550	19350	19320	19350	19320	208
575	20250408	095300	23983890	19320	19320	19320	19320	0
576	20250408	095200	23983890	19320	19300	19320	19300	4
577	20250408	095100	23906630	19270	19290	19290	19270	50
578	20250408	095000	22942320	19290	19290	19290	19290	3
579	20250408	094900	22884450	19290	19290	19290	19290	0
580	20250408	094800	22884450	19290	19290	19290	19290	0
581	20250408	094700	22884450	19290	19290	19290	19290	5
582	20250408	094600	22788000	19300	19300	19300	19300	0
583	20250408	094500	22788000	19300	19290	19300	19290	6
584	20250408	094400	22672220	19350	19420	19430	19290	31
585	20250408	094300	22072100	19360	19290	19360	19290	11
586	20250408	094200	21859500	19280	19280	19280	19280	24
587	20250408	094100	21396780	19280	19280	19280	19280	0
588	20250408	094000	21396780	19280	19280	19280	19280	0
589	20250408	093900	21396780	19280	19280	19280	19280	11
590	20250408	093800	21184700	19280	19280	19280	19280	14
591	20250408	093700	20914780	19310	19280	19360	19280	11
592	20250408	093600	20702150	19360	19320	19360	19280	43
593	20250408	093500	19871320	19360	19360	19360	19360	16
594	20250408	093400	19561560	19350	19350	19350	19350	1
595	20250408	093300	19542210	19360	19360	19360	19360	5
596	20250408	093200	19445410	19320	19320	19320	19320	0
597	20250408	093100	19445410	19320	19320	19320	19320	17
598	20250408	093000	19116970	19320	19310	19320	19310	97
599	20250408	092900	17243060	19310	19310	19310	19310	0
600	20250408	092800	17243060	19310	19210	19310	19210	56
601	20250408	092700	16167190	19190	19290	19290	19180	255
602	20250408	092600	11261950	19260	19290	19290	19260	58
603	20250408	092500	10144450	19320	19320	19320	19320	0
604	20250408	092400	10144450	19320	19320	19320	19320	0
605	20250408	092300	10144450	19320	19320	19320	19320	0
606	20250408	092200	10144450	19320	19320	19380	19320	12
607	20250408	092100	9912310	19400	19390	19400	19320	25
608	20250408	092000	9428180	19470	19470	19470	19470	0
609	20250408	091900	9428180	19470	19470	19470	19470	72
610	20250408	091800	8026340	19470	19470	19470	19470	0
611	20250408	091700	8026340	19470	19470	19470	19470	1
612	20250408	091600	8006870	19240	19240	19240	19240	0
613	20250408	091500	8006870	19240	19240	19240	19240	1
614	20250408	091400	7987630	19180	19180	19180	19180	0
615	20250408	091300	7987630	19180	19180	19180	19180	0
616	20250408	091200	7987630	19180	19180	19180	19180	0
617	20250408	091100	7987630	19180	19180	19180	19180	0
618	20250408	091000	7987630	19180	19180	19180	19180	0
619	20250408	090900	7987630	19180	19180	19180	19180	0
620	20250408	090800	7987630	19180	19200	19200	19180	100
621	20250408	090700	6069200	19490	19490	19490	19490	0
622	20250408	090600	6069200	19490	19480	19490	19480	100
623	20250408	090500	4120330	19490	19490	19490	19490	0
624	20250408	090400	4120330	19490	19500	19500	19480	16
625	20250408	090300	3808540	19670	19670	19670	19670	0
626	20250408	090200	3808540	19670	19310	19670	19310	100
627	20250408	090100	1862060	19020	19020	19020	19020	3
628	20250408	090000	1805000	19000	19000	19000	19000	95