KissMeData/006620/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183200	372179150	5030	5030	5030	5030	1734
3	20250403	183100	372179150	5030	5030	5030	5030	0
4	20250403	183000	372179150	5030	5030	5030	5030	0
5	20250403	182900	372179150	5030	5030	5030	5030	0
6	20250403	182800	372179150	5030	5030	5030	5030	0
7	20250403	182700	372179150	5030	5030	5030	5030	0
8	20250403	182600	372179150	5030	5030	5030	5030	0
9	20250403	182500	372179150	5030	5030	5030	5030	0
10	20250403	182400	372179150	5030	5030	5030	5030	0
11	20250403	182300	372179150	5030	5030	5030	5030	0
12	20250403	182200	372179150	5030	5030	5030	5030	0
13	20250403	182100	372179150	5030	5030	5030	5030	0
14	20250403	182000	372179150	5030	5030	5030	5030	0
15	20250403	181900	372179150	5030	5030	5030	5030	0
16	20250403	181800	372179150	5030	5030	5030	5030	0
17	20250403	181700	372179150	5030	5030	5030	5030	0
18	20250403	181600	372179150	5030	5030	5030	5030	0
19	20250403	181500	372179150	5030	5030	5030	5030	0
20	20250403	181400	372179150	5030	5030	5030	5030	0
21	20250403	181300	372179150	5030	5030	5030	5030	0
22	20250403	181200	372179150	5030	5030	5030	5030	0
23	20250403	181100	372179150	5030	5030	5030	5030	0
24	20250403	181000	372179150	5030	5030	5030	5030	0
25	20250403	180900	372179150	5030	5030	5030	5030	0
26	20250403	180800	372179150	5030	5030	5030	5030	0
27	20250403	180700	372179150	5030	5030	5030	5030	0
28	20250403	180600	372179150	5030	5030	5030	5030	0
29	20250403	180500	372179150	5030	5030	5030	5030	0
30	20250403	180400	372179150	5030	5030	5030	5030	0
31	20250403	180300	372179150	5030	5030	5030	5030	0
32	20250403	180200	372179150	5030	5030	5030	5030	1734
33	20250403	180100	372179150	5030	5030	5030	5030	0
34	20250403	180000	372179150	5030	5030	5030	5030	0
35	20250403	175900	372179150	5030	5030	5030	5030	0
36	20250403	175800	372179150	5030	5030	5030	5030	0
37	20250403	175700	372179150	5030	5030	5030	5030	0
38	20250403	175600	372179150	5030	5030	5030	5030	0
39	20250403	175500	372179150	5030	5030	5030	5030	0
40	20250403	175400	372179150	5030	5030	5030	5030	0
41	20250403	175300	372179150	5030	5030	5030	5030	0
42	20250403	175200	372179150	5030	5030	5030	5030	0
43	20250403	175100	372179150	5030	5030	5030	5030	0
44	20250403	175000	372179150	5030	5030	5030	5030	0
45	20250403	174900	372179150	5030	5030	5030	5030	0
46	20250403	174800	372179150	5030	5030	5030	5030	0
47	20250403	174700	372179150	5030	5030	5030	5030	0
48	20250403	174600	372179150	5030	5030	5030	5030	0
49	20250403	174500	372179150	5030	5030	5030	5030	0
50	20250403	174400	372179150	5030	5030	5030	5030	0
51	20250403	174300	372179150	5030	5030	5030	5030	0
52	20250403	174200	372179150	5030	5030	5030	5030	0
53	20250403	174100	372179150	5030	5030	5030	5030	0
54	20250403	174000	372179150	5030	5030	5030	5030	0
55	20250403	173900	372179150	5030	5030	5030	5030	0
56	20250403	173800	372179150	5030	5030	5030	5030	0
57	20250403	173700	372179150	5030	5030	5030	5030	0
58	20250403	173600	372179150	5030	5030	5030	5030	0
59	20250403	173500	372179150	5030	5030	5030	5030	0
60	20250403	173400	372179150	5030	5030	5030	5030	0
61	20250403	173300	372179150	5030	5030	5030	5030	0
62	20250403	173200	372179150	5030	5030	5030	5030	1734
63	20250403	173100	372179150	5030	5030	5030	5030	0
64	20250403	173000	372179150	5030	5030	5030	5030	0
65	20250403	172900	372179150	5030	5030	5030	5030	0
66	20250403	172800	372179150	5030	5030	5030	5030	0
67	20250403	172700	372179150	5030	5030	5030	5030	0
68	20250403	172600	372179150	5030	5030	5030	5030	0
69	20250403	172500	372179150	5030	5030	5030	5030	0
70	20250403	172400	372179150	5030	5030	5030	5030	0
71	20250403	172300	372179150	5030	5030	5030	5030	0
72	20250403	172200	372179150	5030	5030	5030	5030	0
73	20250403	172100	372179150	5030	5030	5030	5030	0
74	20250403	172000	372179150	5030	5030	5030	5030	0
75	20250403	171900	372179150	5030	5030	5030	5030	0
76	20250403	171800	372179150	5030	5030	5030	5030	0
77	20250403	171700	372179150	5030	5030	5030	5030	0
78	20250403	171600	372179150	5030	5030	5030	5030	0
79	20250403	171500	372179150	5030	5030	5030	5030	0
80	20250403	171400	372179150	5030	5030	5030	5030	0
81	20250403	171300	372179150	5030	5030	5030	5030	0
82	20250403	171200	372179150	5030	5030	5030	5030	0
83	20250403	171100	372179150	5030	5030	5030	5030	0
84	20250403	171000	372179150	5030	5030	5030	5030	0
85	20250403	170900	372179150	5030	5030	5030	5030	0
86	20250403	170800	372179150	5030	5030	5030	5030	0
87	20250403	170700	372179150	5030	5030	5030	5030	0
88	20250403	170600	372179150	5030	5030	5030	5030	0
89	20250403	170500	372179150	5030	5030	5030	5030	0
90	20250403	170400	372179150	5030	5030	5030	5030	0
91	20250403	170300	372179150	5030	5030	5030	5030	0
92	20250403	170200	372179150	5030	5030	5030	5030	1734
93	20250403	170100	372179150	5030	5030	5030	5030	0
94	20250403	170000	372179150	5030	5030	5030	5030	0
95	20250403	165900	372179150	5030	5030	5030	5030	0
96	20250403	165800	372179150	5030	5030	5030	5030	0
97	20250403	165700	372179150	5030	5030	5030	5030	0
98	20250403	165600	372179150	5030	5030	5030	5030	0
99	20250403	165500	372179150	5030	5030	5030	5030	0
100	20250403	165400	372179150	5030	5030	5030	5030	0
101	20250403	165300	372179150	5030	5030	5030	5030	0
102	20250403	165200	372179150	5030	5030	5030	5030	0
103	20250403	165100	372179150	5030	5030	5030	5030	0
104	20250403	165000	372179150	5030	5030	5030	5030	0
105	20250403	164900	372179150	5030	5030	5030	5030	0
106	20250403	164800	372179150	5030	5030	5030	5030	0
107	20250403	164700	372179150	5030	5030	5030	5030	0
108	20250403	164600	372179150	5030	5030	5030	5030	0
109	20250403	164500	372179150	5030	5030	5030	5030	0
110	20250403	164400	372179150	5030	5030	5030	5030	0
111	20250403	164300	372179150	5030	5030	5030	5030	0
112	20250403	164200	372179150	5030	5030	5030	5030	0
113	20250403	164100	372179150	5030	5030	5030	5030	0
114	20250403	164000	372179150	5030	5030	5030	5030	0
115	20250403	163900	372179150	5030	5030	5030	5030	0
116	20250403	163800	372179150	5030	5030	5030	5030	0
117	20250403	163700	372179150	5030	5030	5030	5030	0
118	20250403	163600	372179150	5030	5030	5030	5030	0
119	20250403	163500	372179150	5030	5030	5030	5030	0
120	20250403	163400	372179150	5030	5030	5030	5030	0
121	20250403	163300	372179150	5030	5030	5030	5030	0
122	20250403	163200	372179150	5030	5030	5030	5030	1734
123	20250403	163100	372179150	5030	5030	5030	5030	0
124	20250403	163000	372179150	5030	5030	5030	5030	0
125	20250403	162900	372179150	5030	5030	5030	5030	0
126	20250403	162800	372179150	5030	5030	5030	5030	0
127	20250403	162700	372179150	5030	5030	5030	5030	0
128	20250403	162600	372179150	5030	5030	5030	5030	0
129	20250403	162500	372179150	5030	5030	5030	5030	0
130	20250403	162400	372179150	5030	5030	5030	5030	0
131	20250403	162300	372179150	5030	5030	5030	5030	0
132	20250403	162200	372179150	5030	5030	5030	5030	0
133	20250403	162100	372179150	5030	5030	5030	5030	0
134	20250403	162000	372179150	5030	5030	5030	5030	0
135	20250403	161900	372179150	5030	5030	5030	5030	0
136	20250403	161800	372179150	5030	5030	5030	5030	0
137	20250403	161700	372179150	5030	5030	5030	5030	0
138	20250403	161600	372179150	5030	5030	5030	5030	0
139	20250403	161500	372179150	5030	5030	5030	5030	0
140	20250403	161400	372179150	5030	5030	5030	5030	0
141	20250403	161300	372179150	5030	5030	5030	5030	0
142	20250403	161200	372179150	5030	5030	5030	5030	0
143	20250403	161100	372179150	5030	5030	5030	5030	0
144	20250403	161000	372179150	5030	5030	5030	5030	0
145	20250403	160900	372179150	5030	5030	5030	5030	0
146	20250403	160800	372179150	5030	5030	5030	5030	0
147	20250403	160700	372179150	5030	5030	5030	5030	0
148	20250403	160600	372179150	5030	5030	5030	5030	0
149	20250403	160500	372179150	5030	5030	5030	5030	0
150	20250403	160400	372179150	5030	5030	5030	5030	0
151	20250403	160300	372179150	5030	5030	5030	5030	0
152	20250403	160200	372179150	5030	5030	5030	5030	1734
153	20250403	160100	372179150	5030	5030	5030	5030	0
154	20250403	160000	372179150	5030	5030	5030	5030	0
155	20250403	155900	372179150	5030	5030	5030	5030	0
156	20250403	155800	372179150	5030	5030	5030	5030	0
157	20250403	155700	372179150	5030	5030	5030	5030	0
158	20250403	155600	372179150	5030	5030	5030	5030	0
159	20250403	155500	372179150	5030	5030	5030	5030	0
160	20250403	155400	372179150	5030	5030	5030	5030	0
161	20250403	155300	372179150	5030	5030	5030	5030	0
162	20250403	155200	372179150	5030	5030	5030	5030	0
163	20250403	155100	372179150	5030	5030	5030	5030	0
164	20250403	155000	372179150	5030	5030	5030	5030	0
165	20250403	154900	372179150	5030	5030	5030	5030	0
166	20250403	154800	372179150	5030	5030	5030	5030	0
167	20250403	154700	372179150	5030	5030	5030	5030	0
168	20250403	154600	372179150	5030	5030	5030	5030	0
169	20250403	154500	372179150	5030	5030	5030	5030	0
170	20250403	154400	372179150	5030	5030	5030	5030	0
171	20250403	154300	372179150	5030	5030	5030	5030	0
172	20250403	154200	372179150	5030	5030	5030	5030	0
173	20250403	154100	372179150	5030	5030	5030	5030	0
174	20250403	154000	372179150	5030	5030	5030	5030	0
175	20250403	153900	372179150	5030	5030	5030	5030	0
176	20250403	153800	372179150	5030	5030	5030	5030	0
177	20250403	153700	372179150	5030	5030	5030	5030	0
178	20250403	153600	372179150	5030	5030	5030	5030	0
179	20250403	153500	372179150	5030	5030	5030	5030	0
180	20250403	153400	372179150	5030	5030	5030	5030	0
181	20250403	153300	372179150	5030	5030	5030	5030	0
182	20250403	153200	372179150	5030	5030	5030	5030	1734
183	20250403	153100	372179150	5030	5030	5030	5030	0
184	20250403	153000	372179150	5030	5030	5030	5030	1734
185	20250403	152900	363457130	5020	5020	5020	5020	0
186	20250403	152800	363457130	5020	5020	5020	5020	0
187	20250403	152700	363457130	5020	5020	5020	5020	0
188	20250403	152600	363457130	5020	5020	5020	5020	0
189	20250403	152500	363457130	5020	5020	5020	5020	0
190	20250403	152400	363457130	5020	5020	5020	5020	0
191	20250403	152300	363457130	5020	5020	5020	5020	0
192	20250403	152200	363457130	5020	5020	5020	5020	0
193	20250403	152100	363457130	5020	5020	5020	5020	0
194	20250403	152000	363457130	5020	5020	5020	5020	0
195	20250403	151900	363457130	5020	5020	5060	5020	94
196	20250403	151800	362984980	5030	5020	5030	5020	381
197	20250403	151700	361069210	5030	5030	5030	5030	0
198	20250403	151600	361069210	5030	5020	5030	5020	58
199	20250403	151500	360778040	5020	5020	5030	5020	959
200	20250403	151400	355963250	5020	5020	5020	5020	34
201	20250403	151300	355792570	5020	5020	5020	5020	0
202	20250403	151200	355792570	5020	5020	5020	5020	56
203	20250403	151100	355511450	5020	5020	5020	5020	0
204	20250403	151000	355511450	5020	5020	5020	5020	40
205	20250403	150900	355310650	5020	5020	5020	5020	17
206	20250403	150800	355225310	5030	5030	5030	5030	0
207	20250403	150700	355225310	5030	5030	5030	5030	0
208	20250403	150600	355225310	5030	5030	5030	5030	0
209	20250403	150500	355225310	5030	5030	5030	5030	2
210	20250403	150400	355215250	5030	5030	5030	5030	0
211	20250403	150300	355215250	5030	5030	5030	5030	0
212	20250403	150200	355215250	5030	5030	5030	5020	594
213	20250403	150100	352229330	5020	5020	5020	5020	10
214	20250403	150000	352179130	5020	5020	5020	5020	200
215	20250403	145900	351175130	5020	5020	5020	5020	866
216	20250403	145800	346827810	5030	5030	5030	5030	0
217	20250403	145700	346827810	5030	5030	5030	5030	1412
218	20250403	145600	339725450	5040	5040	5040	5040	0
219	20250403	145500	339725450	5040	5045	5045	5040	40
220	20250403	145400	339523765	5040	5040	5040	5040	1
221	20250403	145300	339518725	5045	5040	5045	5040	1007
222	20250403	145200	334443410	5040	5040	5040	5040	131
223	20250403	145100	333783170	5050	5050	5050	5050	327
224	20250403	145000	332131820	5050	5050	5050	5050	0
225	20250403	144900	332131820	5050	5050	5050	5050	1000
226	20250403	144800	327081820	5030	5030	5030	5030	0
227	20250403	144700	327081820	5030	5030	5030	5030	0
228	20250403	144600	327081820	5030	5030	5030	5030	0
229	20250403	144500	327081820	5030	5030	5030	5030	61
230	20250403	144400	326774990	5040	5040	5040	5040	0
231	20250403	144300	326774990	5040	5040	5040	5040	142
232	20250403	144200	326059310	5040	5040	5040	5040	0
233	20250403	144100	326059310	5040	5040	5040	5040	0
234	20250403	144000	326059310	5040	5040	5040	5040	0
235	20250403	143900	326059310	5040	5040	5040	5040	328
236	20250403	143800	324406190	5040	5040	5040	5040	0
237	20250403	143700	324406190	5040	5040	5040	5040	0
238	20250403	143600	324406190	5040	5040	5040	5040	0
239	20250403	143500	324406190	5040	5040	5040	5040	0
240	20250403	143400	324406190	5040	5040	5040	5040	68
241	20250403	143300	324063470	5040	5030	5040	5030	1100
242	20250403	143200	318519670	5030	5030	5030	5030	0
243	20250403	143100	318519670	5030	5030	5030	5030	0
244	20250403	143000	318519670	5030	5030	5030	5030	0
245	20250403	142900	318519670	5030	5030	5030	5030	0
246	20250403	142800	318519670	5030	5030	5030	5030	0
247	20250403	142700	318519670	5030	5030	5030	5030	87
248	20250403	142600	318082060	5040	5040	5040	5040	0
249	20250403	142500	318082060	5040	5040	5040	5040	0
250	20250403	142400	318082060	5040	5040	5040	5040	1
251	20250403	142300	318077020	5030	5030	5030	5030	0
252	20250403	142200	318077020	5030	5030	5030	5030	1
253	20250403	142100	318071990	5040	5040	5040	5040	28
254	20250403	142000	317930870	5040	5040	5040	5040	17
255	20250403	141900	317845190	5040	5040	5040	5040	0
256	20250403	141800	317845190	5040	5040	5040	5040	291
257	20250403	141700	316378550	5040	5040	5040	5040	128
258	20250403	141600	315733430	5030	5040	5040	5030	701
259	20250403	141500	312202380	5050	5050	5050	5050	82
260	20250403	141400	311788280	5060	5060	5060	5060	0
261	20250403	141300	311788280	5060	5060	5060	5060	16
262	20250403	141200	311707320	5060	5060	5060	5060	0
263	20250403	141100	311707320	5060	5060	5060	5060	0
264	20250403	141000	311707320	5060	5060	5060	5060	123
265	20250403	140900	311084940	5060	5060	5060	5060	8
266	20250403	140800	311044460	5050	5050	5050	5050	1
267	20250403	140700	311039410	5050	5050	5050	5050	0
268	20250403	140600	311039410	5050	5050	5050	5050	0
269	20250403	140500	311039410	5050	5050	5050	5050	0
270	20250403	140400	311039410	5050	5050	5050	5050	309
271	20250403	140300	309478960	5050	5050	5050	5050	284
272	20250403	140200	308044760	5040	5040	5040	5040	0
273	20250403	140100	308044760	5040	5040	5040	5040	50
274	20250403	140000	307792760	5050	5050	5050	5050	0
275	20250403	135900	307792760	5050	5050	5050	5050	0
276	20250403	135800	307792760	5050	5050	5050	5050	0
277	20250403	135700	307792760	5050	5050	5050	5050	0
278	20250403	135600	307792760	5050	5050	5050	5050	0
279	20250403	135500	307792760	5050	5050	5050	5050	0
280	20250403	135400	307792760	5050	5050	5050	5050	0
281	20250403	135300	307792760	5050	5050	5050	5050	0
282	20250403	135200	307792760	5050	5050	5050	5050	0
283	20250403	135100	307792760	5050	5050	5050	5050	0
284	20250403	135000	307792760	5050	5050	5050	5050	0
285	20250403	134900	307792760	5050	5050	5050	5050	0
286	20250403	134800	307792760	5050	5050	5050	5050	0
287	20250403	134700	307792760	5050	5050	5050	5050	0
288	20250403	134600	307792760	5050	5050	5050	5050	0
289	20250403	134500	307792760	5050	5050	5050	5050	0
290	20250403	134400	307792760	5050	5050	5050	5050	1122
291	20250403	134300	302126660	5050	5050	5050	5050	0
292	20250403	134200	302126660	5050	5050	5050	5050	0
293	20250403	134100	302126660	5050	5050	5050	5050	327
294	20250403	134000	300475310	5050	5050	5050	5050	0
295	20250403	133900	300475310	5050	5050	5050	5050	560
296	20250403	133800	297647310	5040	5040	5040	5040	85
297	20250403	133700	297218910	5040	5040	5040	5040	0
298	20250403	133600	297218910	5040	5050	5050	5040	35
299	20250403	133500	297042170	5050	5050	5050	5050	2
300	20250403	133400	297032070	5050	5050	5050	5050	0
301	20250403	133300	297032070	5050	5050	5050	5050	0
302	20250403	133200	297032070	5050	5050	5050	5050	0
303	20250403	133100	297032070	5050	5050	5050	5050	0
304	20250403	133000	297032070	5050	5050	5050	5050	0
305	20250403	132900	297032070	5050	5050	5050	5050	10
306	20250403	132800	296981570	5040	5040	5040	5040	3
307	20250403	132700	296966450	5040	5040	5040	5040	0
308	20250403	132600	296966450	5040	5040	5040	5040	0
309	20250403	132500	296966450	5040	5040	5040	5040	56
310	20250403	132400	296684210	5040	5040	5040	5040	87
311	20250403	132300	296245730	5050	5050	5050	5050	0
312	20250403	132200	296245730	5050	5050	5050	5050	0
313	20250403	132100	296245730	5050	5050	5050	5050	61
314	20250403	132000	295937680	5050	5050	5050	5050	11
315	20250403	131900	295882130	5050	5050	5050	5050	20
316	20250403	131800	295781130	5050	5050	5050	5040	1252
317	20250403	131700	289464870	5050	5050	5050	5050	0
318	20250403	131600	289464870	5050	5050	5050	5050	0
319	20250403	131500	289464870	5050	5050	5050	5050	0
320	20250403	131400	289464870	5050	5050	5050	5050	0
321	20250403	131300	289464870	5050	5050	5050	5050	0
322	20250403	131200	289464870	5050	5050	5050	5050	0
323	20250403	131100	289464870	5050	5050	5050	5050	0
324	20250403	131000	289464870	5050	5050	5050	5050	0
325	20250403	130900	289464870	5050	5050	5050	5050	94
326	20250403	130800	288990170	5050	5050	5050	5050	0
327	20250403	130700	288990170	5050	5050	5050	5050	0
328	20250403	130600	288990170	5050	5050	5050	5050	0
329	20250403	130500	288990170	5050	5050	5050	5050	0
330	20250403	130400	288990170	5050	5050	5050	5050	0
331	20250403	130300	288990170	5050	5050	5050	5050	0
332	20250403	130200	288990170	5050	5050	5050	5050	0
333	20250403	130100	288990170	5050	5050	5050	5050	0
334	20250403	130000	288990170	5050	5050	5050	5050	0
335	20250403	125900	288990170	5050	5050	5050	5050	0
336	20250403	125800	288990170	5050	5050	5050	5050	0
337	20250403	125700	288990170	5050	5050	5050	5050	78
338	20250403	125600	288596270	5060	5060	5060	5060	0
339	20250403	125500	288596270	5060	5060	5060	5060	0
340	20250403	125400	288596270	5060	5060	5060	5060	0
341	20250403	125300	288596270	5060	5060	5060	5060	10
342	20250403	125200	288545670	5060	5060	5060	5060	0
343	20250403	125100	288545670	5060	5060	5060	5060	0
344	20250403	125000	288545670	5060	5060	5060	5060	0
345	20250403	124900	288545670	5060	5060	5060	5060	0
346	20250403	124800	288545670	5060	5060	5060	5060	134
347	20250403	124700	287867630	5050	5050	5050	5050	0
348	20250403	124600	287867630	5050	5060	5060	5050	100
349	20250403	124500	287362500	5060	5060	5060	5060	0
350	20250403	124400	287362500	5060	5060	5060	5060	87
351	20250403	124300	286922280	5060	5060	5060	5060	0
352	20250403	124200	286922280	5060	5060	5060	5060	0
353	20250403	124100	286922280	5060	5060	5060	5060	0
354	20250403	124000	286922280	5060	5060	5060	5060	0
355	20250403	123900	286922280	5060	5060	5060	5060	9
356	20250403	123800	286876740	5060	5060	5060	5060	0
357	20250403	123700	286876740	5060	5060	5060	5060	1
358	20250403	123600	286871680	5050	5050	5050	5050	0
359	20250403	123500	286871680	5050	5050	5050	5050	0
360	20250403	123400	286871680	5050	5050	5050	5050	0
361	20250403	123300	286871680	5050	5050	5050	5050	0
362	20250403	123200	286871680	5050	5050	5050	5050	0
363	20250403	123100	286871680	5050	5050	5050	5050	0
364	20250403	123000	286871680	5050	5050	5050	5050	1
365	20250403	122900	286866630	5050	5050	5050	5050	0
366	20250403	122800	286866630	5050	5050	5050	5050	20
367	20250403	122700	286765630	5060	5070	5070	5060	151
368	20250403	122600	286001490	5070	5070	5070	5070	12
369	20250403	122500	285940650	5070	5070	5070	5070	1
370	20250403	122400	285935580	5060	5060	5060	5060	0
371	20250403	122300	285935580	5060	5060	5060	5060	0
372	20250403	122200	285935580	5060	5060	5060	5060	0
373	20250403	122100	285935580	5060	5060	5060	5060	0
374	20250403	122000	285935580	5060	5080	5080	5060	64
375	20250403	121900	285610480	5080	5080	5080	5080	140
376	20250403	121800	284899280	5080	5070	5080	5070	300
377	20250403	121700	283376280	5080	5080	5080	5080	0
378	20250403	121600	283376280	5080	5080	5080	5080	0
379	20250403	121500	283376280	5080	5080	5080	5080	22
380	20250403	121400	283264520	5070	5070	5070	5070	353
381	20250403	121300	281474810	5080	5080	5080	5080	0
382	20250403	121200	281474810	5080	5080	5080	5080	0
383	20250403	121100	281474810	5080	5080	5080	5080	0
384	20250403	121000	281474810	5080	5080	5080	5080	0
385	20250403	120900	281474810	5080	5080	5080	5080	0
386	20250403	120800	281474810	5080	5080	5080	5080	0
387	20250403	120700	281474810	5080	5080	5080	5080	11
388	20250403	120600	281418930	5080	5080	5080	5080	0
389	20250403	120500	281418930	5080	5080	5080	5080	0
390	20250403	120400	281418930	5080	5080	5080	5080	20
391	20250403	120300	281317330	5080	5080	5080	5080	0
392	20250403	120200	281317330	5080	5080	5080	5080	0
393	20250403	120100	281317330	5080	5080	5080	5080	143
394	20250403	120000	280590890	5070	5070	5070	5070	0
395	20250403	115900	280590890	5070	5070	5070	5070	0
396	20250403	115800	280590890	5070	5070	5070	5070	0
397	20250403	115700	280590890	5070	5070	5070	5070	0
398	20250403	115600	280590890	5070	5070	5070	5070	0
399	20250403	115500	280590890	5070	5070	5070	5070	1
400	20250403	115400	280585820	5070	5070	5070	5070	0
401	20250403	115300	280585820	5070	5070	5070	5070	0
402	20250403	115200	280585820	5070	5070	5070	5070	0
403	20250403	115100	280585820	5070	5070	5070	5070	0
404	20250403	115000	280585820	5070	5070	5070	5070	3
405	20250403	114900	280570610	5060	5060	5060	5060	0
406	20250403	114800	280570610	5060	5070	5070	5060	203
407	20250403	114700	279541430	5060	5060	5060	5060	0
408	20250403	114600	279541430	5060	5070	5070	5060	128
409	20250403	114500	278893450	5070	5070	5070	5070	21
410	20250403	114400	278786980	5070	5070	5070	5070	50
411	20250403	114300	278533480	5070	5070	5070	5070	133
412	20250403	114200	277859170	5070	5070	5070	5070	31
413	20250403	114100	277702000	5060	5060	5060	5060	0
414	20250403	114000	277702000	5060	5060	5060	5060	0
415	20250403	113900	277702000	5060	5075	5075	5060	197
416	20250403	113800	276704165	5070	5070	5070	5070	0
417	20250403	113700	276704165	5070	5070	5070	5070	0
418	20250403	113600	276704165	5070	5070	5070	5070	1
419	20250403	113500	276699095	5060	5060	5060	5060	0
420	20250403	113400	276699095	5060	5075	5075	5060	97
421	20250403	113300	276206955	5060	5060	5060	5060	0
422	20250403	113200	276206955	5060	5060	5060	5060	0
423	20250403	113100	276206955	5060	5060	5060	5060	0
424	20250403	113000	276206955	5060	5060	5060	5060	0
425	20250403	112900	276206955	5060	5060	5060	5060	0
426	20250403	112800	276206955	5060	5060	5060	5060	91
427	20250403	112700	275746495	5090	5090	5090	5090	0
428	20250403	112600	275746495	5090	5090	5090	5090	0
429	20250403	112500	275746495	5090	5090	5090	5090	0
430	20250403	112400	275746495	5090	5090	5090	5090	0
431	20250403	112300	275746495	5090	5090	5090	5090	0
432	20250403	112200	275746495	5090	5090	5090	5090	1
433	20250403	112100	275741405	5070	5070	5070	5070	0
434	20250403	112000	275741405	5070	5070	5070	5070	5
435	20250403	111900	275716055	5090	5090	5090	5090	0
436	20250403	111800	275716055	5090	5090	5090	5090	92
437	20250403	111700	275247775	5090	5080	5090	5080	316
438	20250403	111600	273640495	5090	5090	5090	5090	20
439	20250403	111500	273538695	5070	5090	5110	5070	4305
440	20250403	111400	251700355	5090	5060	5100	5060	7574
441	20250403	111300	213175155	5060	5060	5060	5060	6
442	20250403	111200	213144795	5060	5060	5060	5060	200
443	20250403	111100	212132795	5040	5060	5060	5040	345
444	20250403	111000	210389445	5050	5050	5050	5050	0
445	20250403	110900	210389445	5050	5050	5050	5050	0
446	20250403	110800	210389445	5050	5050	5050	5050	0
447	20250403	110700	210389445	5050	5050	5050	5050	9
448	20250403	110600	210343995	5050	5050	5050	5050	0
449	20250403	110500	210343995	5050	5050	5050	5050	0
450	20250403	110400	210343995	5050	5060	5070	5050	5696
451	20250403	110300	181571905	5050	5050	5050	5050	284
452	20250403	110200	180137705	5020	5020	5020	5020	0
453	20250403	110100	180137705	5020	5040	5040	5020	5000
454	20250403	110000	155031725	5050	5050	5050	5050	185
455	20250403	105900	154097475	5040	5040	5040	5040	19
456	20250403	105800	154001715	5050	5050	5050	5050	0
457	20250403	105700	154001715	5050	5050	5050	5050	0
458	20250403	105600	154001715	5050	5050	5050	5050	14
459	20250403	105500	153931015	5060	5060	5060	5060	1
460	20250403	105400	153925955	5030	5030	5030	5030	1
461	20250403	105300	153920925	5050	5030	5050	5030	130
462	20250403	105200	153265025	5040	5040	5040	5040	0
463	20250403	105100	153265025	5040	5050	5050	5040	142
464	20250403	105000	152547975	5040	5040	5040	5040	199
465	20250403	104900	151545015	5030	5030	5030	5030	1226
466	20250403	104800	145378235	5050	5050	5050	5050	30
467	20250403	104700	145226735	5050	5050	5050	5050	94
468	20250403	104600	144752035	5040	5040	5040	5040	50
469	20250403	104500	144500035	5030	5030	5030	5030	1
470	20250403	104400	144495005	5050	5050	5050	5050	0
471	20250403	104300	144495005	5050	5050	5050	5050	400
472	20250403	104200	142475005	5050	5060	5060	5040	261
473	20250403	104100	141159535	5060	5060	5060	5060	0
474	20250403	104000	141159535	5060	5060	5060	5060	0
475	20250403	103900	141159535	5060	5050	5060	5050	660
476	20250403	103800	137822675	5040	5030	5040	5030	280
477	20250403	103700	136412175	5050	5030	5050	5030	767
478	20250403	103600	132543745	5040	5040	5040	5040	2
479	20250403	103500	132533665	5030	5030	5030	5030	0
480	20250403	103400	132533665	5030	5040	5040	5030	239
481	20250403	103300	131330605	5050	5050	5050	5050	10
482	20250403	103200	131280105	5040	5050	5050	5040	421
483	20250403	103100	129154535	5040	5040	5040	5040	3
484	20250403	103000	129139415	5050	5040	5050	5040	34
485	20250403	102900	128968045	5030	5030	5030	5030	26
486	20250403	102800	128837265	5050	5050	5050	5050	1
487	20250403	102700	128832215	5050	5050	5050	5050	40
488	20250403	102600	128630215	5050	5050	5050	5050	0
489	20250403	102500	128630215	5050	5050	5050	5050	21
490	20250403	102400	128524165	5040	5040	5040	5040	176
491	20250403	102300	127637125	5030	5030	5030	5030	12
492	20250403	102200	127576765	5060	5060	5060	5060	16
493	20250403	102100	127495805	5070	5070	5070	5070	0
494	20250403	102000	127495805	5070	5070	5070	5070	0
495	20250403	101900	127495805	5070	5070	5070	5070	0
496	20250403	101800	127495805	5070	5070	5070	5070	0
497	20250403	101700	127495805	5070	5070	5070	5070	0
498	20250403	101600	127495805	5070	5070	5070	5070	0
499	20250403	101500	127495805	5070	5030	5070	5030	2
500	20250403	101400	127485705	5050	5050	5060	5050	629
501	20250403	101300	124303115	5030	5050	5050	5030	70
502	20250403	101200	123949635	5050	5050	5050	5050	1
503	20250403	101100	123944585	5050	5030	5050	5030	1031
504	20250403	101000	118748545	5030	5030	5030	5030	158
505	20250403	100900	117953805	5020	5020	5020	5020	11
506	20250403	100800	117898585	5020	5020	5020	5020	0
507	20250403	100700	117898585	5020	5020	5020	5020	83
508	20250403	100600	117481925	5020	5020	5020	5010	278
509	20250403	100500	116086425	5020	5020	5020	5020	0
510	20250403	100400	116086425	5020	5020	5020	5020	1
511	20250403	100300	116081405	5020	5020	5020	5020	0
512	20250403	100200	116081405	5020	5020	5020	5020	585
513	20250403	100100	113144705	5020	5020	5020	5020	4
514	20250403	100000	113124625	5020	5020	5020	5020	341
515	20250403	095900	111412805	5020	5020	5020	5020	0
516	20250403	095800	111412805	5020	5020	5020	5020	110
517	20250403	095700	110860605	5020	5020	5020	5020	0
518	20250403	095600	110860605	5020	5030	5030	5020	261
519	20250403	095500	109549405	5020	5020	5020	5020	0
520	20250403	095400	109549405	5020	5030	5030	5020	275
521	20250403	095300	108167165	5020	5030	5030	5020	158
522	20250403	095200	107372665	5030	5030	5030	5030	0
523	20250403	095100	107372665	5030	5030	5030	5030	1
524	20250403	095000	107367635	5030	5030	5030	5030	70
525	20250403	094900	107015535	5030	5030	5030	5030	10
526	20250403	094800	106965235	5030	5030	5030	5030	0
527	20250403	094700	106965235	5030	5030	5030	5020	955
528	20250403	094600	102162455	5030	5030	5030	5030	56
529	20250403	094500	101880775	5040	5030	5040	5030	97
530	20250403	094400	101392825	5030	5030	5030	5030	60
531	20250403	094300	101091025	5040	5040	5040	5040	5
532	20250403	094200	101065825	5010	5010	5010	5010	0
533	20250403	094100	101065825	5010	5010	5010	5010	1
534	20250403	094000	101060815	5010	5040	5040	5010	57
535	20250403	093900	100774115	5040	5030	5040	5030	368
536	20250403	093800	98921015	5020	5020	5020	5020	22
537	20250403	093700	98810575	5010	5010	5010	5010	99
538	20250403	093600	98314585	4995	5000	5000	4995	198
539	20250403	093500	97325570	4995	4995	4995	4995	34
540	20250403	093400	97155740	5020	5000	5020	4995	102
541	20250403	093300	96646160	5000	5010	5010	5000	1360
542	20250403	093200	89840430	5040	5040	5040	5040	0
543	20250403	093100	89840430	5040	5050	5050	5040	6
544	20250403	093000	89810180	5050	5030	5050	5030	271
545	20250403	092900	88444040	5010	5010	5010	5010	44
546	20250403	092800	88223600	5030	5030	5030	5030	0
547	20250403	092700	88223600	5030	5010	5030	5010	171
548	20250403	092600	87363510	5010	5010	5010	5010	430
549	20250403	092500	85209210	5030	5010	5030	5010	2134
550	20250403	092400	74502250	4985	4985	5010	4985	372
551	20250403	092300	72639060	5020	5020	5020	5020	0
552	20250403	092200	72639060	5020	5020	5020	5020	0
553	20250403	092100	72639060	5020	4985	5020	4975	1122
554	20250403	092000	67047810	5010	5010	5010	5010	100
555	20250403	091900	66546810	5020	4980	5020	4975	549
556	20250403	091800	63812615	5020	4980	5020	4975	1158
557	20250403	091700	58043560	5000	5000	5010	5000	878
558	20250403	091600	53653060	4975	4995	5000	4975	1354
559	20250403	091500	46895990	4975	4975	4975	4975	40
560	20250403	091400	46696990	5000	4990	5000	4990	1811
561	20250403	091300	37652395	4980	4965	4980	4955	577
562	20250403	091200	34789685	4975	4960	4995	4940	618
563	20250403	091100	31716905	4975	4985	4995	4975	486
564	20250403	091000	29297920	4950	4980	4985	4950	2096
565	20250403	090900	18898590	4980	4980	4980	4980	72
566	20250403	090800	18540030	4985	5020	5020	4975	579
567	20250403	090700	15651040	5020	4995	5020	4980	153
568	20250403	090600	14888305	5020	5000	5020	4995	1101
569	20250403	090500	9381310	5030	5030	5030	5030	0
570	20250403	090400	9381310	5030	5030	5030	5030	0
571	20250403	090300	9381310	5030	5030	5030	5030	0
572	20250403	090200	9381310	5030	4995	5030	4990	630
573	20250403	090100	6229570	4995	4990	4995	4990	154
574	20250403	090000	5460615	4995	5010	5010	4930	1096