KissMeData/004380/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	182600	704714100	9610	9610	9610	9610	2109
3	20250402	182500	704714100	9610	9610	9610	9610	0
4	20250402	182400	704714100	9610	9610	9610	9610	0
5	20250402	182300	704714100	9610	9610	9610	9610	0
6	20250402	182200	704714100	9610	9610	9610	9610	0
7	20250402	182100	704714100	9610	9610	9610	9610	0
8	20250402	182000	704714100	9610	9610	9610	9610	0
9	20250402	181900	704714100	9610	9610	9610	9610	0
10	20250402	181800	704714100	9610	9610	9610	9610	0
11	20250402	181700	704714100	9610	9610	9610	9610	0
12	20250402	181600	704714100	9610	9610	9610	9610	0
13	20250402	181500	704714100	9610	9610	9610	9610	0
14	20250402	181400	704714100	9610	9610	9610	9610	0
15	20250402	181300	704714100	9610	9610	9610	9610	0
16	20250402	181200	704714100	9610	9610	9610	9610	0
17	20250402	181100	704714100	9610	9610	9610	9610	0
18	20250402	181000	704714100	9610	9610	9610	9610	0
19	20250402	180900	704714100	9610	9610	9610	9610	0
20	20250402	180800	704714100	9610	9610	9610	9610	0
21	20250402	180700	704714100	9610	9610	9610	9610	0
22	20250402	180600	704714100	9610	9610	9610	9610	0
23	20250402	180500	704714100	9610	9610	9610	9610	0
24	20250402	180400	704714100	9610	9610	9610	9610	0
25	20250402	180300	704714100	9610	9610	9610	9610	0
26	20250402	180200	704714100	9610	9610	9610	9610	0
27	20250402	180100	704714100	9610	9610	9610	9610	0
28	20250402	180000	704714100	9610	9610	9610	9610	0
29	20250402	175900	704714100	9610	9610	9610	9610	0
30	20250402	175800	704714100	9610	9610	9610	9610	0
31	20250402	175700	704714100	9610	9610	9610	9610	0
32	20250402	175600	704714100	9610	9610	9610	9610	2109
33	20250402	175500	704714100	9610	9610	9610	9610	0
34	20250402	175400	704714100	9610	9610	9610	9610	0
35	20250402	175300	704714100	9610	9610	9610	9610	0
36	20250402	175200	704714100	9610	9610	9610	9610	0
37	20250402	175100	704714100	9610	9610	9610	9610	0
38	20250402	175000	704714100	9610	9610	9610	9610	0
39	20250402	174900	704714100	9610	9610	9610	9610	0
40	20250402	174800	704714100	9610	9610	9610	9610	0
41	20250402	174700	704714100	9610	9610	9610	9610	0
42	20250402	174600	704714100	9610	9610	9610	9610	0
43	20250402	174500	704714100	9610	9610	9610	9610	0
44	20250402	174400	704714100	9610	9610	9610	9610	0
45	20250402	174300	704714100	9610	9610	9610	9610	0
46	20250402	174200	704714100	9610	9610	9610	9610	0
47	20250402	174100	704714100	9610	9610	9610	9610	0
48	20250402	174000	704714100	9610	9610	9610	9610	0
49	20250402	173900	704714100	9610	9610	9610	9610	0
50	20250402	173800	704714100	9610	9610	9610	9610	0
51	20250402	173700	704714100	9610	9610	9610	9610	0
52	20250402	173600	704714100	9610	9610	9610	9610	0
53	20250402	173500	704714100	9610	9610	9610	9610	0
54	20250402	173400	704714100	9610	9610	9610	9610	0
55	20250402	173300	704714100	9610	9610	9610	9610	0
56	20250402	173200	704714100	9610	9610	9610	9610	0
57	20250402	173100	704714100	9610	9610	9610	9610	0
58	20250402	173000	704714100	9610	9610	9610	9610	0
59	20250402	172900	704714100	9610	9610	9610	9610	0
60	20250402	172800	704714100	9610	9610	9610	9610	0
61	20250402	172700	704714100	9610	9610	9610	9610	0
62	20250402	172600	704714100	9610	9610	9610	9610	2109
63	20250402	172500	704714100	9610	9610	9610	9610	0
64	20250402	172400	704714100	9610	9610	9610	9610	0
65	20250402	172300	704714100	9610	9610	9610	9610	0
66	20250402	172200	704714100	9610	9610	9610	9610	0
67	20250402	172100	704714100	9610	9610	9610	9610	0
68	20250402	172000	704714100	9610	9610	9610	9610	0
69	20250402	171900	704714100	9610	9610	9610	9610	0
70	20250402	171800	704714100	9610	9610	9610	9610	0
71	20250402	171700	704714100	9610	9610	9610	9610	0
72	20250402	171600	704714100	9610	9610	9610	9610	0
73	20250402	171500	704714100	9610	9610	9610	9610	0
74	20250402	171400	704714100	9610	9610	9610	9610	0
75	20250402	171300	704714100	9610	9610	9610	9610	0
76	20250402	171200	704714100	9610	9610	9610	9610	0
77	20250402	171100	704714100	9610	9610	9610	9610	0
78	20250402	171000	704714100	9610	9610	9610	9610	0
79	20250402	170900	704714100	9610	9610	9610	9610	0
80	20250402	170800	704714100	9610	9610	9610	9610	0
81	20250402	170700	704714100	9610	9610	9610	9610	0
82	20250402	170600	704714100	9610	9610	9610	9610	0
83	20250402	170500	704714100	9610	9610	9610	9610	0
84	20250402	170400	704714100	9610	9610	9610	9610	0
85	20250402	170300	704714100	9610	9610	9610	9610	0
86	20250402	170200	704714100	9610	9610	9610	9610	0
87	20250402	170100	704714100	9610	9610	9610	9610	0
88	20250402	170000	704714100	9610	9610	9610	9610	0
89	20250402	165900	704714100	9610	9610	9610	9610	0
90	20250402	165800	704714100	9610	9610	9610	9610	0
91	20250402	165700	704714100	9610	9610	9610	9610	0
92	20250402	165600	704714100	9610	9610	9610	9610	2109
93	20250402	165500	704714100	9610	9610	9610	9610	0
94	20250402	165400	704714100	9610	9610	9610	9610	0
95	20250402	165300	704714100	9610	9610	9610	9610	0
96	20250402	165200	704714100	9610	9610	9610	9610	0
97	20250402	165100	704714100	9610	9610	9610	9610	0
98	20250402	165000	704714100	9610	9610	9610	9610	0
99	20250402	164900	704714100	9610	9610	9610	9610	0
100	20250402	164800	704714100	9610	9610	9610	9610	0
101	20250402	164700	704714100	9610	9610	9610	9610	0
102	20250402	164600	704714100	9610	9610	9610	9610	0
103	20250402	164500	704714100	9610	9610	9610	9610	0
104	20250402	164400	704714100	9610	9610	9610	9610	0
105	20250402	164300	704714100	9610	9610	9610	9610	0
106	20250402	164200	704714100	9610	9610	9610	9610	0
107	20250402	164100	704714100	9610	9610	9610	9610	0
108	20250402	164000	704714100	9610	9610	9610	9610	0
109	20250402	163900	704714100	9610	9610	9610	9610	0
110	20250402	163800	704714100	9610	9610	9610	9610	0
111	20250402	163700	704714100	9610	9610	9610	9610	0
112	20250402	163600	704714100	9610	9610	9610	9610	0
113	20250402	163500	704714100	9610	9610	9610	9610	0
114	20250402	163400	704714100	9610	9610	9610	9610	0
115	20250402	163300	704714100	9610	9610	9610	9610	0
116	20250402	163200	704714100	9610	9610	9610	9610	0
117	20250402	163100	704714100	9610	9610	9610	9610	0
118	20250402	163000	704714100	9610	9610	9610	9610	0
119	20250402	162900	704714100	9610	9610	9610	9610	0
120	20250402	162800	704714100	9610	9610	9610	9610	0
121	20250402	162700	704714100	9610	9610	9610	9610	0
122	20250402	162600	704714100	9610	9610	9610	9610	2109
123	20250402	162500	704714100	9610	9610	9610	9610	0
124	20250402	162400	704714100	9610	9610	9610	9610	0
125	20250402	162300	704714100	9610	9610	9610	9610	0
126	20250402	162200	704714100	9610	9610	9610	9610	0
127	20250402	162100	704714100	9610	9610	9610	9610	0
128	20250402	162000	704714100	9610	9610	9610	9610	0
129	20250402	161900	704714100	9610	9610	9610	9610	0
130	20250402	161800	704714100	9610	9610	9610	9610	0
131	20250402	161700	704714100	9610	9610	9610	9610	0
132	20250402	161600	704714100	9610	9610	9610	9610	0
133	20250402	161500	704714100	9610	9610	9610	9610	0
134	20250402	161400	704714100	9610	9610	9610	9610	0
135	20250402	161300	704714100	9610	9610	9610	9610	0
136	20250402	161200	704714100	9610	9610	9610	9610	0
137	20250402	161100	704714100	9610	9610	9610	9610	0
138	20250402	161000	704714100	9610	9610	9610	9610	0
139	20250402	160900	704714100	9610	9610	9610	9610	0
140	20250402	160800	704714100	9610	9610	9610	9610	0
141	20250402	160700	704714100	9610	9610	9610	9610	0
142	20250402	160600	704714100	9610	9610	9610	9610	0
143	20250402	160500	704714100	9610	9610	9610	9610	0
144	20250402	160400	704714100	9610	9610	9610	9610	0
145	20250402	160300	704714100	9610	9610	9610	9610	0
146	20250402	160200	704714100	9610	9610	9610	9610	0
147	20250402	160100	704714100	9610	9610	9610	9610	0
148	20250402	160000	704714100	9610	9610	9610	9610	0
149	20250402	155900	704714100	9610	9610	9610	9610	0
150	20250402	155800	704714100	9610	9610	9610	9610	0
151	20250402	155700	704714100	9610	9610	9610	9610	0
152	20250402	155600	704714100	9610	9610	9610	9610	2109
153	20250402	155500	704714100	9610	9610	9610	9610	0
154	20250402	155400	704714100	9610	9610	9610	9610	0
155	20250402	155300	704714100	9610	9610	9610	9610	0
156	20250402	155200	704714100	9610	9610	9610	9610	0
157	20250402	155100	704714100	9610	9610	9610	9610	0
158	20250402	155000	704714100	9610	9610	9610	9610	0
159	20250402	154900	704714100	9610	9610	9610	9610	0
160	20250402	154800	704714100	9610	9610	9610	9610	0
161	20250402	154700	704714100	9610	9610	9610	9610	0
162	20250402	154600	704714100	9610	9610	9610	9610	0
163	20250402	154500	704714100	9610	9610	9610	9610	0
164	20250402	154400	704714100	9610	9610	9610	9610	0
165	20250402	154300	704714100	9610	9610	9610	9610	0
166	20250402	154200	704714100	9610	9610	9610	9610	0
167	20250402	154100	704714100	9610	9610	9610	9610	0
168	20250402	154000	704714100	9610	9610	9610	9610	0
169	20250402	153900	704714100	9610	9610	9610	9610	0
170	20250402	153800	704714100	9610	9610	9610	9610	0
171	20250402	153700	704714100	9610	9610	9610	9610	0
172	20250402	153600	704714100	9610	9610	9610	9610	0
173	20250402	153500	704714100	9610	9610	9610	9610	0
174	20250402	153400	704714100	9610	9610	9610	9610	0
175	20250402	153300	704714100	9610	9610	9610	9610	0
176	20250402	153200	704714100	9610	9610	9610	9610	0
177	20250402	153100	704714100	9610	9610	9610	9610	0
178	20250402	153000	704714100	9610	9610	9610	9610	2109
179	20250402	152900	684446610	9670	9670	9670	9670	0
180	20250402	152800	684446610	9670	9670	9670	9670	0
181	20250402	152700	684446610	9670	9670	9670	9670	0
182	20250402	152600	684446610	9670	9670	9670	9670	0
183	20250402	152500	684446610	9670	9670	9670	9670	0
184	20250402	152400	684446610	9670	9670	9670	9670	0
185	20250402	152300	684446610	9670	9670	9670	9670	0
186	20250402	152200	684446610	9670	9670	9670	9670	0
187	20250402	152100	684446610	9670	9670	9670	9670	0
188	20250402	152000	684446610	9670	9670	9670	9670	0
189	20250402	151900	684446610	9670	9670	9670	9670	54
190	20250402	151800	683924430	9670	9630	9670	9630	68
191	20250402	151700	683269070	9650	9650	9650	9650	0
192	20250402	151600	683269070	9650	9640	9650	9640	512
193	20250402	151500	678330870	9650	9670	9670	9650	72
194	20250402	151400	677635860	9670	9670	9670	9670	96
195	20250402	151300	676707540	9650	9650	9650	9650	600
196	20250402	151200	670917540	9690	9690	9690	9690	0
197	20250402	151100	670917540	9690	9670	9690	9670	530
198	20250402	151000	665792400	9690	9690	9690	9690	1
199	20250402	150900	665782710	9670	9690	9690	9670	17
200	20250402	150800	665618300	9670	9670	9670	9660	650
201	20250402	150700	659333240	9670	9670	9670	9670	0
202	20250402	150600	659333240	9670	9670	9670	9670	9
203	20250402	150500	659246210	9670	9670	9670	9670	230
204	20250402	150400	657022110	9690	9690	9690	9690	0
205	20250402	150300	657022110	9690	9690	9690	9690	0
206	20250402	150200	657022110	9690	9690	9690	9690	0
207	20250402	150100	657022110	9690	9690	9690	9690	0
208	20250402	150000	657022110	9690	9690	9690	9690	0
209	20250402	145900	657022110	9690	9675	9690	9660	15
210	20250402	145800	656877145	9690	9650	9690	9650	327
211	20250402	145700	653720515	9690	9680	9690	9680	184
212	20250402	145600	651938905	9690	9690	9690	9690	0
213	20250402	145500	651938905	9690	9690	9690	9690	96
214	20250402	145400	651008665	9660	9660	9690	9660	488
215	20250402	145300	646286825	9690	9660	9690	9660	5
216	20250402	145200	646238445	9660	9660	9690	9660	37
217	20250402	145100	645880965	9690	9660	9690	9660	69
218	20250402	145000	645214165	9670	9670	9670	9670	167
219	20250402	144900	643599275	9670	9670	9670	9670	104
220	20250402	144800	642593595	9670	9670	9670	9670	8
221	20250402	144700	642516235	9670	9670	9670	9670	6
222	20250402	144600	642458215	9670	9670	9670	9670	0
223	20250402	144500	642458215	9670	9670	9670	9670	15
224	20250402	144400	642313165	9670	9670	9670	9670	23
225	20250402	144300	642090755	9670	9660	9670	9660	19
226	20250402	144200	641907205	9690	9690	9690	9690	6
227	20250402	144100	641849065	9690	9690	9690	9690	11
228	20250402	144000	641742475	9690	9700	9700	9690	13
229	20250402	143900	641616485	9690	9690	9690	9690	109
230	20250402	143800	640560275	9670	9670	9670	9670	104
231	20250402	143700	639554595	9660	9660	9660	9660	0
232	20250402	143600	639554595	9660	9660	9660	9660	2
233	20250402	143500	639535275	9690	9690	9690	9690	1
234	20250402	143400	639525585	9690	9670	9690	9670	70
235	20250402	143300	638848665	9670	9670	9670	9670	170
236	20250402	143200	637204765	9660	9660	9660	9660	0
237	20250402	143100	637204765	9660	9660	9660	9660	0
238	20250402	143000	637204765	9660	9660	9660	9660	34
239	20250402	142900	636876325	9640	9650	9650	9640	298
240	20250402	142800	634000825	9640	9640	9640	9640	4
241	20250402	142700	633962265	9650	9650	9650	9650	66
242	20250402	142600	633325365	9650	9650	9650	9650	25
243	20250402	142500	633084115	9650	9670	9670	9650	15
244	20250402	142400	632939265	9670	9670	9670	9670	0
245	20250402	142300	632939265	9670	9670	9670	9670	0
246	20250402	142200	632939265	9670	9670	9670	9670	1
247	20250402	142100	632929595	9670	9670	9670	9670	6
248	20250402	142000	632871575	9660	9670	9670	9660	34
249	20250402	141900	632542805	9670	9660	9670	9660	17
250	20250402	141800	632378425	9660	9630	9660	9630	210
251	20250402	141700	630352015	9610	9610	9610	9610	0
252	20250402	141600	630352015	9610	9610	9610	9610	0
253	20250402	141500	630352015	9610	9640	9640	9610	401
254	20250402	141400	626488845	9630	9630	9630	9630	0
255	20250402	141300	626488845	9630	9670	9670	9630	22
256	20250402	141200	626276905	9670	9670	9670	9670	0
257	20250402	141100	626276905	9670	9670	9670	9670	0
258	20250402	141000	626276905	9670	9670	9670	9670	0
259	20250402	140900	626276905	9670	9600	9670	9600	318
260	20250402	140800	623219115	9620	9620	9620	9620	75
261	20250402	140700	622497615	9620	9630	9630	9590	1117
262	20250402	140600	611769765	9640	9640	9640	9640	69
263	20250402	140500	611104605	9640	9640	9640	9640	183
264	20250402	140400	609340485	9640	9640	9640	9640	69
265	20250402	140300	608675325	9650	9650	9650	9650	0
266	20250402	140200	608675325	9650	9650	9650	9650	100
267	20250402	140100	607710325	9640	9640	9640	9640	28
268	20250402	140000	607440405	9640	9640	9640	9640	0
269	20250402	135900	607440405	9640	9640	9640	9640	25
270	20250402	135800	607199405	9640	9650	9650	9640	1007
271	20250402	135700	597482855	9640	9640	9640	9640	20
272	20250402	135600	597290055	9650	9620	9650	9610	16
273	20250402	135500	597136245	9620	9640	9640	9620	459
274	20250402	135400	592713915	9660	9650	9660	9650	210
275	20250402	135300	590686415	9640	9640	9640	9640	0
276	20250402	135200	590686415	9640	9640	9640	9640	25
277	20250402	135100	590445415	9650	9650	9650	9650	1000
278	20250402	135000	580795415	9660	9660	9660	9660	282
279	20250402	134900	578071295	9650	9660	9660	9650	385
280	20250402	134800	574352205	9660	9650	9660	9650	307
281	20250402	134700	571389635	9650	9670	9670	9650	540
282	20250402	134600	566175945	9670	9680	9680	9670	385
283	20250402	134500	562449695	9680	9680	9690	9680	1030
284	20250402	134400	552479285	9680	9690	9690	9680	981
285	20250402	134300	542974795	9690	9690	9690	9690	0
286	20250402	134200	542974795	9690	9700	9700	9690	79
287	20250402	134100	542209265	9710	9710	9710	9710	0
288	20250402	134000	542209265	9710	9710	9710	9710	1
289	20250402	133900	542199555	9710	9710	9710	9710	0
290	20250402	133800	542199555	9710	9700	9710	9700	5
291	20250402	133700	542151015	9700	9700	9700	9700	7
292	20250402	133600	542083115	9690	9690	9690	9690	2
293	20250402	133500	542063735	9710	9690	9710	9690	2
294	20250402	133400	542044335	9690	9690	9690	9690	0
295	20250402	133300	542044335	9690	9690	9690	9690	445
296	20250402	133200	537732285	9680	9680	9680	9680	0
297	20250402	133100	537732285	9680	9690	9690	9680	124
298	20250402	133000	536530865	9690	9690	9690	9690	3
299	20250402	132900	536501795	9720	9720	9720	9720	0
300	20250402	132800	536501795	9720	9720	9720	9720	0
301	20250402	132700	536501795	9720	9720	9720	9720	0
302	20250402	132600	536501795	9720	9720	9720	9720	1
303	20250402	132500	536492075	9690	9690	9690	9690	20
304	20250402	132400	536298275	9690	9690	9690	9690	0
305	20250402	132300	536298275	9690	9700	9700	9690	58
306	20250402	132200	535735755	9720	9720	9720	9720	0
307	20250402	132100	535735755	9720	9720	9720	9720	0
308	20250402	132000	535735755	9720	9720	9720	9720	0
309	20250402	131900	535735755	9720	9720	9720	9720	0
310	20250402	131800	535735755	9720	9730	9730	9720	208
311	20250402	131700	533712325	9750	9750	9750	9750	10
312	20250402	131600	533614825	9730	9730	9730	9730	84
313	20250402	131500	532797505	9730	9730	9730	9730	0
314	20250402	131400	532797505	9730	9730	9730	9730	0
315	20250402	131300	532797505	9730	9730	9730	9730	2
316	20250402	131200	532778045	9720	9720	9720	9720	281
317	20250402	131100	530046725	9700	9700	9700	9700	86
318	20250402	131000	529212525	9690	9720	9720	9690	118
319	20250402	130900	528066275	9720	9730	9730	9720	178
320	20250402	130800	526335335	9750	9750	9750	9750	3
321	20250402	130700	526306085	9750	9750	9750	9750	0
322	20250402	130600	526306085	9750	9750	9750	9750	0
323	20250402	130500	526306085	9750	9750	9750	9750	72
324	20250402	130400	525604085	9750	9750	9750	9750	50
325	20250402	130300	525116585	9750	9770	9770	9750	103
326	20250402	130200	524111285	9770	9770	9770	9770	1
327	20250402	130100	524101515	9760	9760	9760	9760	0
328	20250402	130000	524101515	9760	9760	9760	9750	37
329	20250402	125900	523740695	9760	9760	9760	9760	18
330	20250402	125800	523565015	9760	9760	9760	9760	115
331	20250402	125700	522442615	9790	9780	9790	9760	328
332	20250402	125600	519235245	9780	9770	9790	9770	226
333	20250402	125500	517024955	9750	9750	9760	9750	37
334	20250402	125400	516664125	9760	9760	9760	9760	0
335	20250402	125300	516664125	9760	9760	9760	9760	0
336	20250402	125200	516664125	9760	9720	9760	9720	16
337	20250402	125100	516508175	9760	9760	9760	9760	22
338	20250402	125000	516293455	9750	9740	9750	9740	186
339	20250402	124900	514481535	9720	9710	9720	9710	39
340	20250402	124800	514102585	9710	9700	9710	9700	450
341	20250402	124700	509736085	9700	9700	9700	9700	0
342	20250402	124600	509736085	9700	9700	9700	9700	0
343	20250402	124500	509736085	9700	9700	9700	9700	246
344	20250402	124400	507349885	9690	9690	9700	9690	454
345	20250402	124300	502950615	9700	9700	9700	9700	5
346	20250402	124200	502902115	9700	9700	9700	9700	1
347	20250402	124100	502892415	9700	9700	9700	9700	0
348	20250402	124000	502892415	9700	9700	9700	9700	1
349	20250402	123900	502882715	9700	9700	9700	9700	50
350	20250402	123800	502397715	9720	9720	9720	9720	0
351	20250402	123700	502397715	9720	9720	9720	9720	0
352	20250402	123600	502397715	9720	9720	9720	9720	0
353	20250402	123500	502397715	9720	9720	9720	9720	0
354	20250402	123400	502397715	9720	9720	9720	9720	0
355	20250402	123300	502397715	9720	9720	9720	9720	2
356	20250402	123200	502378275	9700	9700	9700	9700	321
357	20250402	123100	499264575	9690	9690	9690	9690	46
358	20250402	123000	498818835	9700	9700	9700	9700	0
359	20250402	122900	498818835	9700	9700	9700	9700	2
360	20250402	122800	498799435	9690	9690	9690	9690	0
361	20250402	122700	498799435	9690	9690	9690	9690	0
362	20250402	122600	498799435	9690	9690	9690	9690	100
363	20250402	122500	497830435	9690	9690	9690	9690	0
364	20250402	122400	497830435	9690	9690	9690	9690	25
365	20250402	122300	497588185	9680	9680	9680	9680	0
366	20250402	122200	497588185	9680	9680	9680	9680	5
367	20250402	122100	497539785	9690	9690	9690	9690	118
368	20250402	122000	496396365	9700	9700	9700	9700	0
369	20250402	121900	496396365	9700	9700	9700	9700	0
370	20250402	121800	496396365	9700	9700	9700	9700	0
371	20250402	121700	496396365	9700	9700	9700	9700	0
372	20250402	121600	496396365	9700	9700	9700	9700	0
373	20250402	121500	496396365	9700	9700	9700	9700	2
374	20250402	121400	496376965	9690	9690	9690	9690	10
375	20250402	121300	496280065	9700	9700	9700	9700	0
376	20250402	121200	496280065	9700	9700	9700	9700	0
377	20250402	121100	496280065	9700	9700	9700	9700	1
378	20250402	121000	496270365	9700	9700	9700	9700	3
379	20250402	120900	496241265	9690	9690	9690	9690	0
380	20250402	120800	496241265	9690	9690	9690	9690	275
381	20250402	120700	493576515	9700	9690	9700	9690	778
382	20250402	120600	486035815	9700	9700	9700	9700	32
383	20250402	120500	485725415	9700	9700	9700	9700	50
384	20250402	120400	485240415	9700	9700	9700	9700	92
385	20250402	120300	484348015	9700	9720	9720	9700	378
386	20250402	120200	480674295	9730	9730	9730	9730	104
387	20250402	120100	479662375	9740	9740	9740	9740	0
388	20250402	120000	479662375	9740	9740	9740	9740	0
389	20250402	115900	479662375	9740	9740	9740	9740	0
390	20250402	115800	479662375	9740	9740	9740	9740	6
391	20250402	115700	479603935	9730	9730	9730	9730	0
392	20250402	115600	479603935	9730	9730	9730	9730	0
393	20250402	115500	479603935	9730	9730	9730	9730	1
394	20250402	115400	479594205	9750	9750	9750	9750	0
395	20250402	115300	479594205	9750	9750	9750	9750	29
396	20250402	115200	479311455	9750	9750	9750	9750	0
397	20250402	115100	479311455	9750	9750	9750	9750	0
398	20250402	115000	479311455	9750	9750	9750	9750	101
399	20250402	114900	478326705	9760	9760	9760	9760	0
400	20250402	114800	478326705	9760	9760	9760	9760	2
401	20250402	114700	478307185	9760	9760	9760	9760	0
402	20250402	114600	478307185	9760	9760	9760	9760	1
403	20250402	114500	478297425	9750	9750	9750	9750	26
404	20250402	114400	478043925	9760	9760	9760	9760	178
405	20250402	114300	476306645	9770	9770	9770	9770	1
406	20250402	114200	476296875	9770	9770	9770	9770	0
407	20250402	114100	476296875	9770	9770	9770	9770	8
408	20250402	114000	476218715	9770	9770	9770	9770	0
409	20250402	113900	476218715	9770	9770	9770	9770	16
410	20250402	113800	476062395	9770	9770	9780	9770	73
411	20250402	113700	475349125	9770	9770	9770	9770	7
412	20250402	113600	475280735	9770	9780	9780	9770	36
413	20250402	113500	474928685	9770	9770	9770	9770	21
414	20250402	113400	474723515	9760	9760	9760	9760	1
415	20250402	113300	474713755	9770	9770	9770	9770	308
416	20250402	113200	471704595	9790	9790	9790	9790	22
417	20250402	113100	471489215	9800	9800	9800	9800	0
418	20250402	113000	471489215	9800	9790	9800	9790	45
419	20250402	112900	471048655	9800	9800	9800	9800	0
420	20250402	112800	471048655	9800	9810	9810	9800	2
421	20250402	112700	471029045	9800	9800	9810	9800	90
422	20250402	112600	470147025	9800	9800	9800	9800	3
423	20250402	112500	470117625	9800	9790	9810	9790	195
424	20250402	112400	468207215	9800	9800	9800	9800	0
425	20250402	112300	468207215	9800	9780	9800	9780	421
426	20250402	112200	464086635	9780	9780	9780	9780	0
427	20250402	112100	464086635	9780	9770	9780	9770	12
428	20250402	112000	463969375	9780	9780	9780	9780	70
429	20250402	111900	463284775	9780	9750	9780	9750	130
430	20250402	111800	462017215	9740	9740	9740	9740	9
431	20250402	111700	461929555	9730	9730	9730	9730	0
432	20250402	111600	461929555	9730	9730	9730	9730	14
433	20250402	111500	461793335	9720	9730	9750	9720	435
434	20250402	111400	457559965	9740	9740	9740	9740	50
435	20250402	111300	457072965	9740	9740	9740	9740	105
436	20250402	111200	456050265	9770	9770	9770	9770	3
437	20250402	111100	456020955	9740	9740	9740	9740	0
438	20250402	111000	456020955	9740	9750	9750	9740	198
439	20250402	110900	454090465	9780	9780	9780	9780	0
440	20250402	110800	454090465	9780	9780	9780	9780	0
441	20250402	110700	454090465	9780	9760	9780	9760	179
442	20250402	110600	452341825	9770	9770	9770	9770	2
443	20250402	110500	452322285	9780	9750	9780	9750	21
444	20250402	110400	452116935	9780	9770	9780	9770	152
445	20250402	110300	450631785	9750	9750	9750	9750	3
446	20250402	110200	450602535	9750	9750	9750	9750	1
447	20250402	110100	450592785	9760	9760	9760	9760	12
448	20250402	110000	450475665	9750	9740	9760	9730	752
449	20250402	105900	443153395	9710	9710	9710	9710	0
450	20250402	105800	443153395	9710	9710	9710	9710	0
451	20250402	105700	443153395	9710	9710	9710	9710	8
452	20250402	105600	443075715	9750	9750	9750	9750	0
453	20250402	105500	443075715	9750	9750	9750	9710	113
454	20250402	105400	441978365	9740	9720	9750	9720	868
455	20250402	105300	433531925	9730	9700	9730	9700	400
456	20250402	105200	429648195	9700	9700	9700	9700	0
457	20250402	105100	429648195	9700	9700	9700	9700	0
458	20250402	105000	429648195	9700	9700	9700	9700	0
459	20250402	104900	429648195	9700	9710	9710	9700	321
460	20250402	104800	426534235	9730	9700	9730	9700	417
461	20250402	104700	422477575	9700	9700	9700	9700	517
462	20250402	104600	417462675	9700	9700	9700	9700	4
463	20250402	104500	417423875	9730	9730	9730	9730	0
464	20250402	104400	417423875	9730	9700	9730	9690	504
465	20250402	104300	412525275	9730	9720	9730	9720	79
466	20250402	104200	411757105	9720	9720	9720	9720	0
467	20250402	104100	411757105	9720	9710	9720	9710	89
468	20250402	104000	410892035	9730	9730	9730	9730	0
469	20250402	103900	410892035	9730	9680	9740	9680	546
470	20250402	103800	405577395	9670	9670	9670	9670	50
471	20250402	103700	405093895	9700	9700	9700	9700	2
472	20250402	103600	405074495	9690	9670	9690	9660	293
473	20250402	103500	402239405	9680	9690	9690	9680	579
474	20250402	103400	396629705	9690	9690	9690	9690	30
475	20250402	103300	396339005	9740	9740	9740	9740	0
476	20250402	103200	396339005	9740	9740	9740	9740	0
477	20250402	103100	396339005	9740	9670	9740	9670	102
478	20250402	103000	395345855	9690	9710	9740	9690	523
479	20250402	102900	390274235	9690	9690	9690	9690	3
480	20250402	102800	390245165	9680	9690	9690	9670	441
481	20250402	102700	385972155	9710	9710	9710	9690	125
482	20250402	102600	384760405	9690	9670	9710	9670	296
483	20250402	102500	381892245	9700	9690	9700	9690	108
484	20250402	102400	380845005	9700	9640	9700	9640	198
485	20250402	102300	378930425	9660	9660	9660	9660	30
486	20250402	102200	378640625	9620	9640	9660	9620	192
487	20250402	102100	376790945	9660	9620	9660	9620	45
488	20250402	102000	376358005	9620	9620	9630	9620	212
489	20250402	101900	374316995	9620	9640	9640	9620	271
490	20250402	101800	371709075	9640	9640	9640	9640	8
491	20250402	101700	371631955	9700	9680	9700	9680	200
492	20250402	101600	369692255	9620	9680	9680	9620	50
493	20250402	101500	369211195	9620	9630	9650	9610	181
494	20250402	101400	367470015	9630	9650	9650	9620	909
495	20250402	101300	358702405	9650	9660	9680	9640	175
496	20250402	101200	357012735	9660	9630	9660	9630	36
497	20250402	101100	356665365	9630	9630	9660	9620	54
498	20250402	101000	356144925	9620	9710	9710	9620	189
499	20250402	100900	354321015	9710	9590	9710	9590	267
500	20250402	100800	351743235	9590	9650	9650	9340	3334
501	20250402	100700	319933230	9650	9650	9650	9650	18
502	20250402	100600	319759530	9650	9630	9750	9630	1090
503	20250402	100500	309199680	9630	9630	9660	9610	272
504	20250402	100400	306580970	9630	9650	9670	9630	418
505	20250402	100300	302554450	9650	9680	9680	9650	145
506	20250402	100200	301154990	9660	9700	9700	9650	504
507	20250402	100100	296266300	9670	9680	9710	9650	962
508	20250402	100000	286953040	9750	9670	9760	9670	1320
509	20250402	095900	274157320	9160	9160	9160	9160	0
510	20250402	095800	274157320	9160	9750	9750	9160	5333
511	20250402	095700	223522700	9750	9750	9750	9750	9
512	20250402	095600	223434950	9740	9750	9750	9740	30
513	20250402	095500	223142600	9740	9750	9750	9740	107
514	20250402	095400	222099450	9750	9760	9770	9740	531
515	20250402	095300	216926770	9760	9750	9760	9750	132
516	20250402	095200	215639360	9750	9760	9760	9750	1179
517	20250402	095100	204140850	9770	9790	9790	9770	1015
518	20250402	095000	194218300	9790	9790	9790	9780	156
519	20250402	094900	192691330	9790	9790	9810	9780	232
520	20250402	094800	190421040	9800	9800	9800	9790	392
521	20250402	094700	186579520	9800	9830	9830	9800	168
522	20250402	094600	184930090	9830	9830	9830	9830	1
523	20250402	094500	184920260	9820	9800	9820	9790	151
524	20250402	094400	183438580	9800	9800	9800	9800	1
525	20250402	094300	183428780	9830	9800	9840	9800	527
526	20250402	094200	178248310	9800	9840	9840	9790	741
527	20250402	094100	170973490	9830	9830	9830	9790	814
528	20250402	094000	162990230	9830	9830	9830	9830	0
529	20250402	093900	162990230	9830	9820	9830	9810	203
530	20250402	093800	160997960	9850	9850	9850	9850	0
531	20250402	093700	160997960	9850	9840	9850	9840	10
532	20250402	093600	160899540	9850	9850	9850	9850	4
533	20250402	093500	160860140	9840	9840	9840	9810	348
534	20250402	093400	157439270	9830	9850	9860	9830	219
535	20250402	093300	155282690	9860	9860	9860	9850	104
536	20250402	093200	154257410	9860	9820	9860	9820	103
537	20250402	093100	153242420	9850	9860	9860	9810	241
538	20250402	093000	150871970	9860	9870	9880	9850	336
539	20250402	092900	147562300	9870	9840	9870	9820	362
540	20250402	092800	143994810	9840	9820	9840	9810	98
541	20250402	092700	143031890	9840	9830	9840	9830	39
542	20250402	092600	142648410	9830	9820	9830	9810	166
543	20250402	092500	141018310	9820	9820	9820	9810	68
544	20250402	092400	140351040	9820	9820	9820	9820	55
545	20250402	092300	139810940	9840	9850	9880	9840	144
546	20250402	092200	138392530	9850	9840	9850	9800	644
547	20250402	092100	132069180	9840	9860	9860	9840	517
548	20250402	092000	126977830	9870	9870	9880	9860	203
549	20250402	091900	124974730	9880	9900	9900	9880	169
550	20250402	091800	123304540	9880	9890	9900	9880	26
551	20250402	091700	123047490	9900	9870	9900	9870	190
552	20250402	091600	121170390	9890	9910	9910	9890	313
553	20250402	091500	118070690	9940	9950	9950	9920	23
554	20250402	091400	117842170	9950	9890	9960	9890	214
555	20250402	091300	115723000	9860	9880	9880	9860	104
556	20250402	091200	114697520	9890	9890	9890	9850	180
557	20250402	091100	112920160	9880	9890	9890	9880	179
558	20250402	091000	111150050	9880	9910	9910	9850	20
559	20250402	090900	110952310	9880	9880	9920	9860	531
560	20250402	090800	105708210	9870	9890	9890	9870	268
561	20250402	090700	103062420	9900	9900	9930	9900	1071
562	20250402	090600	92453260	9890	9890	9900	9880	34
563	20250402	090500	92116980	9910	9930	9950	9870	1437
564	20250402	090400	77896050	9930	9990	10000	9930	3868
565	20250402	090300	39334510	9990	9990	9990	9990	186
566	20250402	090200	37476370	9990	10000	10040	9980	582
567	20250402	090100	31662700	10000	10040	10040	9980	594
568	20250402	090000	25718200	10040	9980	10120	9980	2566