KissMeData/000390/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	181600	181061450	5870	5870	5870	5870	506
3	20250402	181500	181061450	5870	5870	5870	5870	0
4	20250402	181400	181061450	5870	5870	5870	5870	0
5	20250402	181300	181061450	5870	5870	5870	5870	0
6	20250402	181200	181061450	5870	5870	5870	5870	0
7	20250402	181100	181061450	5870	5870	5870	5870	0
8	20250402	181000	181061450	5870	5870	5870	5870	0
9	20250402	180900	181061450	5870	5870	5870	5870	0
10	20250402	180800	181061450	5870	5870	5870	5870	0
11	20250402	180700	181061450	5870	5870	5870	5870	0
12	20250402	180600	181061450	5870	5870	5870	5870	0
13	20250402	180500	181061450	5870	5870	5870	5870	0
14	20250402	180400	181061450	5870	5870	5870	5870	0
15	20250402	180300	181061450	5870	5870	5870	5870	0
16	20250402	180200	181061450	5870	5870	5870	5870	0
17	20250402	180100	181061450	5870	5870	5870	5870	0
18	20250402	180000	181061450	5870	5870	5870	5870	0
19	20250402	175900	181061450	5870	5870	5870	5870	0
20	20250402	175800	181061450	5870	5870	5870	5870	0
21	20250402	175700	181061450	5870	5870	5870	5870	0
22	20250402	175600	181061450	5870	5870	5870	5870	0
23	20250402	175500	181061450	5870	5870	5870	5870	0
24	20250402	175400	181061450	5870	5870	5870	5870	0
25	20250402	175300	181061450	5870	5870	5870	5870	0
26	20250402	175200	181061450	5870	5870	5870	5870	0
27	20250402	175100	181061450	5870	5870	5870	5870	0
28	20250402	175000	181061450	5870	5870	5870	5870	0
29	20250402	174900	181061450	5870	5870	5870	5870	0
30	20250402	174800	181061450	5870	5870	5870	5870	0
31	20250402	174700	181061450	5870	5870	5870	5870	0
32	20250402	174600	181061450	5870	5870	5870	5870	506
33	20250402	174500	181061450	5870	5870	5870	5870	0
34	20250402	174400	181061450	5870	5870	5870	5870	0
35	20250402	174300	181061450	5870	5870	5870	5870	0
36	20250402	174200	181061450	5870	5870	5870	5870	0
37	20250402	174100	181061450	5870	5870	5870	5870	0
38	20250402	174000	181061450	5870	5870	5870	5870	0
39	20250402	173900	181061450	5870	5870	5870	5870	0
40	20250402	173800	181061450	5870	5870	5870	5870	0
41	20250402	173700	181061450	5870	5870	5870	5870	0
42	20250402	173600	181061450	5870	5870	5870	5870	0
43	20250402	173500	181061450	5870	5870	5870	5870	0
44	20250402	173400	181061450	5870	5870	5870	5870	0
45	20250402	173300	181061450	5870	5870	5870	5870	0
46	20250402	173200	181061450	5870	5870	5870	5870	0
47	20250402	173100	181061450	5870	5870	5870	5870	0
48	20250402	173000	181061450	5870	5870	5870	5870	0
49	20250402	172900	181061450	5870	5870	5870	5870	0
50	20250402	172800	181061450	5870	5870	5870	5870	0
51	20250402	172700	181061450	5870	5870	5870	5870	0
52	20250402	172600	181061450	5870	5870	5870	5870	0
53	20250402	172500	181061450	5870	5870	5870	5870	0
54	20250402	172400	181061450	5870	5870	5870	5870	0
55	20250402	172300	181061450	5870	5870	5870	5870	0
56	20250402	172200	181061450	5870	5870	5870	5870	0
57	20250402	172100	181061450	5870	5870	5870	5870	0
58	20250402	172000	181061450	5870	5870	5870	5870	0
59	20250402	171900	181061450	5870	5870	5870	5870	0
60	20250402	171800	181061450	5870	5870	5870	5870	0
61	20250402	171700	181061450	5870	5870	5870	5870	0
62	20250402	171600	181061450	5870	5870	5870	5870	506
63	20250402	171500	181061450	5870	5870	5870	5870	0
64	20250402	171400	181061450	5870	5870	5870	5870	0
65	20250402	171300	181061450	5870	5870	5870	5870	0
66	20250402	171200	181061450	5870	5870	5870	5870	0
67	20250402	171100	181061450	5870	5870	5870	5870	0
68	20250402	171000	181061450	5870	5870	5870	5870	0
69	20250402	170900	181061450	5870	5870	5870	5870	0
70	20250402	170800	181061450	5870	5870	5870	5870	0
71	20250402	170700	181061450	5870	5870	5870	5870	0
72	20250402	170600	181061450	5870	5870	5870	5870	0
73	20250402	170500	181061450	5870	5870	5870	5870	0
74	20250402	170400	181061450	5870	5870	5870	5870	0
75	20250402	170300	181061450	5870	5870	5870	5870	0
76	20250402	170200	181061450	5870	5870	5870	5870	0
77	20250402	170100	181061450	5870	5870	5870	5870	0
78	20250402	170000	181061450	5870	5870	5870	5870	0
79	20250402	165900	181061450	5870	5870	5870	5870	0
80	20250402	165800	181061450	5870	5870	5870	5870	0
81	20250402	165700	181061450	5870	5870	5870	5870	0
82	20250402	165600	181061450	5870	5870	5870	5870	0
83	20250402	165500	181061450	5870	5870	5870	5870	0
84	20250402	165400	181061450	5870	5870	5870	5870	0
85	20250402	165300	181061450	5870	5870	5870	5870	0
86	20250402	165200	181061450	5870	5870	5870	5870	0
87	20250402	165100	181061450	5870	5870	5870	5870	0
88	20250402	165000	181061450	5870	5870	5870	5870	0
89	20250402	164900	181061450	5870	5870	5870	5870	0
90	20250402	164800	181061450	5870	5870	5870	5870	0
91	20250402	164700	181061450	5870	5870	5870	5870	0
92	20250402	164600	181061450	5870	5870	5870	5870	506
93	20250402	164500	181061450	5870	5870	5870	5870	0
94	20250402	164400	181061450	5870	5870	5870	5870	0
95	20250402	164300	181061450	5870	5870	5870	5870	0
96	20250402	164200	181061450	5870	5870	5870	5870	0
97	20250402	164100	181061450	5870	5870	5870	5870	0
98	20250402	164000	181061450	5870	5870	5870	5870	0
99	20250402	163900	181061450	5870	5870	5870	5870	0
100	20250402	163800	181061450	5870	5870	5870	5870	0
101	20250402	163700	181061450	5870	5870	5870	5870	0
102	20250402	163600	181061450	5870	5870	5870	5870	0
103	20250402	163500	181061450	5870	5870	5870	5870	0
104	20250402	163400	181061450	5870	5870	5870	5870	0
105	20250402	163300	181061450	5870	5870	5870	5870	0
106	20250402	163200	181061450	5870	5870	5870	5870	0
107	20250402	163100	181061450	5870	5870	5870	5870	0
108	20250402	163000	181061450	5870	5870	5870	5870	0
109	20250402	162900	181061450	5870	5870	5870	5870	0
110	20250402	162800	181061450	5870	5870	5870	5870	0
111	20250402	162700	181061450	5870	5870	5870	5870	0
112	20250402	162600	181061450	5870	5870	5870	5870	0
113	20250402	162500	181061450	5870	5870	5870	5870	0
114	20250402	162400	181061450	5870	5870	5870	5870	0
115	20250402	162300	181061450	5870	5870	5870	5870	0
116	20250402	162200	181061450	5870	5870	5870	5870	0
117	20250402	162100	181061450	5870	5870	5870	5870	0
118	20250402	162000	181061450	5870	5870	5870	5870	0
119	20250402	161900	181061450	5870	5870	5870	5870	0
120	20250402	161800	181061450	5870	5870	5870	5870	0
121	20250402	161700	181061450	5870	5870	5870	5870	0
122	20250402	161600	181061450	5870	5870	5870	5870	506
123	20250402	161500	181061450	5870	5870	5870	5870	0
124	20250402	161400	181061450	5870	5870	5870	5870	0
125	20250402	161300	181061450	5870	5870	5870	5870	0
126	20250402	161200	181061450	5870	5870	5870	5870	0
127	20250402	161100	181061450	5870	5870	5870	5870	0
128	20250402	161000	181061450	5870	5870	5870	5870	0
129	20250402	160900	181061450	5870	5870	5870	5870	0
130	20250402	160800	181061450	5870	5870	5870	5870	0
131	20250402	160700	181061450	5870	5870	5870	5870	0
132	20250402	160600	181061450	5870	5870	5870	5870	0
133	20250402	160500	181061450	5870	5870	5870	5870	0
134	20250402	160400	181061450	5870	5870	5870	5870	0
135	20250402	160300	181061450	5870	5870	5870	5870	0
136	20250402	160200	181061450	5870	5870	5870	5870	0
137	20250402	160100	181061450	5870	5870	5870	5870	0
138	20250402	160000	181061450	5870	5870	5870	5870	0
139	20250402	155900	181061450	5870	5870	5870	5870	0
140	20250402	155800	181061450	5870	5870	5870	5870	0
141	20250402	155700	181061450	5870	5870	5870	5870	0
142	20250402	155600	181061450	5870	5870	5870	5870	0
143	20250402	155500	181061450	5870	5870	5870	5870	0
144	20250402	155400	181061450	5870	5870	5870	5870	0
145	20250402	155300	181061450	5870	5870	5870	5870	0
146	20250402	155200	181061450	5870	5870	5870	5870	0
147	20250402	155100	181061450	5870	5870	5870	5870	0
148	20250402	155000	181061450	5870	5870	5870	5870	0
149	20250402	154900	181061450	5870	5870	5870	5870	0
150	20250402	154800	181061450	5870	5870	5870	5870	0
151	20250402	154700	181061450	5870	5870	5870	5870	0
152	20250402	154600	181061450	5870	5870	5870	5870	506
153	20250402	154500	181061450	5870	5870	5870	5870	0
154	20250402	154400	181061450	5870	5870	5870	5870	0
155	20250402	154300	181061450	5870	5870	5870	5870	0
156	20250402	154200	181061450	5870	5870	5870	5870	0
157	20250402	154100	181061450	5870	5870	5870	5870	0
158	20250402	154000	181061450	5870	5870	5870	5870	0
159	20250402	153900	181061450	5870	5870	5870	5870	0
160	20250402	153800	181061450	5870	5870	5870	5870	0
161	20250402	153700	181061450	5870	5870	5870	5870	0
162	20250402	153600	181061450	5870	5870	5870	5870	0
163	20250402	153500	181061450	5870	5870	5870	5870	0
164	20250402	153400	181061450	5870	5870	5870	5870	0
165	20250402	153300	181061450	5870	5870	5870	5870	0
166	20250402	153200	181061450	5870	5870	5870	5870	0
167	20250402	153100	181061450	5870	5870	5870	5870	0
168	20250402	153000	181061450	5870	5870	5870	5870	506
169	20250402	152900	178091230	5880	5880	5880	5880	0
170	20250402	152800	178091230	5880	5880	5880	5880	0
171	20250402	152700	178091230	5880	5880	5880	5880	0
172	20250402	152600	178091230	5880	5880	5880	5880	0
173	20250402	152500	178091230	5880	5880	5880	5880	0
174	20250402	152400	178091230	5880	5880	5880	5880	0
175	20250402	152300	178091230	5880	5880	5880	5880	0
176	20250402	152200	178091230	5880	5880	5880	5880	0
177	20250402	152100	178091230	5880	5880	5880	5880	0
178	20250402	152000	178091230	5880	5880	5880	5880	0
179	20250402	151900	178091230	5880	5870	5880	5870	47
180	20250402	151800	177815300	5870	5870	5870	5870	55
181	20250402	151700	177492450	5880	5880	5880	5880	0
182	20250402	151600	177492450	5880	5870	5880	5870	619
183	20250402	151500	173852850	5870	5870	5870	5870	104
184	20250402	151400	173242370	5870	5870	5870	5870	0
185	20250402	151300	173242370	5870	5870	5870	5870	12
186	20250402	151200	173171930	5880	5880	5880	5880	0
187	20250402	151100	173171930	5880	5880	5880	5880	0
188	20250402	151000	173171930	5880	5880	5880	5880	0
189	20250402	150900	173171930	5880	5880	5880	5880	0
190	20250402	150800	173171930	5880	5870	5880	5870	205
191	20250402	150700	171968530	5860	5860	5860	5860	0
192	20250402	150600	171968530	5860	5860	5860	5860	0
193	20250402	150500	171968530	5860	5860	5860	5860	2
194	20250402	150400	171956810	5870	5870	5870	5870	0
195	20250402	150300	171956810	5870	5870	5870	5870	28
196	20250402	150200	171792450	5860	5860	5860	5860	36
197	20250402	150100	171581490	5880	5880	5880	5880	0
198	20250402	150000	171581490	5880	5880	5880	5880	0
199	20250402	145900	171581490	5880	5880	5880	5880	0
200	20250402	145800	171581490	5880	5880	5880	5880	2
201	20250402	145700	171569730	5870	5870	5870	5870	2
202	20250402	145600	171557990	5870	5870	5870	5870	0
203	20250402	145500	171557990	5870	5870	5870	5870	0
204	20250402	145400	171557990	5870	5870	5870	5870	0
205	20250402	145300	171557990	5870	5870	5870	5870	0
206	20250402	145200	171557990	5870	5870	5870	5870	42
207	20250402	145100	171311450	5880	5880	5880	5880	0
208	20250402	145000	171311450	5880	5880	5880	5880	0
209	20250402	144900	171311450	5880	5880	5880	5880	0
210	20250402	144800	171311450	5880	5880	5880	5880	0
211	20250402	144700	171311450	5880	5880	5880	5880	10
212	20250402	144600	171252650	5870	5870	5870	5870	54
213	20250402	144500	170935670	5870	5870	5870	5870	347
214	20250402	144400	168898780	5870	5870	5870	5870	0
215	20250402	144300	168898780	5870	5870	5870	5870	0
216	20250402	144200	168898780	5870	5870	5870	5870	0
217	20250402	144100	168898780	5870	5870	5870	5870	0
218	20250402	144000	168898780	5870	5870	5870	5870	0
219	20250402	143900	168898780	5870	5870	5870	5870	0
220	20250402	143800	168898780	5870	5870	5870	5870	0
221	20250402	143700	168898780	5870	5870	5870	5870	50
222	20250402	143600	168605280	5870	5870	5870	5870	12
223	20250402	143500	168534840	5850	5850	5850	5850	0
224	20250402	143400	168534840	5850	5860	5860	5850	64
225	20250402	143300	168160340	5860	5860	5860	5860	0
226	20250402	143200	168160340	5860	5860	5860	5860	0
227	20250402	143100	168160340	5860	5860	5860	5860	0
228	20250402	143000	168160340	5860	5860	5860	5860	100
229	20250402	142900	167574340	5850	5850	5850	5850	75
230	20250402	142800	167135590	5860	5860	5860	5860	50
231	20250402	142700	166842590	5860	5860	5860	5860	374
232	20250402	142600	164650950	5860	5860	5860	5860	100
233	20250402	142500	164064950	5860	5860	5860	5860	27
234	20250402	142400	163906730	5860	5860	5860	5860	0
235	20250402	142300	163906730	5860	5860	5860	5860	0
236	20250402	142200	163906730	5860	5860	5860	5860	0
237	20250402	142100	163906730	5860	5860	5860	5860	0
238	20250402	142000	163906730	5860	5860	5860	5860	254
239	20250402	141900	162418290	5860	5860	5860	5860	0
240	20250402	141800	162418290	5860	5860	5860	5860	20
241	20250402	141700	162301090	5860	5860	5860	5860	30
242	20250402	141600	162125290	5850	5850	5850	5850	99
243	20250402	141500	161546140	5850	5850	5850	5850	0
244	20250402	141400	161546140	5850	5850	5850	5850	0
245	20250402	141300	161546140	5850	5860	5860	5850	97
246	20250402	141200	160978590	5850	5850	5850	5850	20
247	20250402	141100	160861590	5860	5860	5860	5860	0
248	20250402	141000	160861590	5860	5860	5860	5860	0
249	20250402	140900	160861590	5860	5860	5860	5860	427
250	20250402	140800	158359370	5860	5860	5860	5860	0
251	20250402	140700	158359370	5860	5860	5860	5860	8
252	20250402	140600	158312490	5860	5860	5860	5860	51
253	20250402	140500	158013630	5860	5860	5860	5860	30
254	20250402	140400	157837830	5860	5860	5860	5860	0
255	20250402	140300	157837830	5860	5860	5860	5860	0
256	20250402	140200	157837830	5860	5860	5860	5860	347
257	20250402	140100	155804410	5860	5860	5860	5860	14
258	20250402	140000	155722370	5850	5850	5850	5850	0
259	20250402	135900	155722370	5850	5850	5850	5850	0
260	20250402	135800	155722370	5850	5850	5850	5850	0
261	20250402	135700	155722370	5850	5850	5850	5850	0
262	20250402	135600	155722370	5850	5850	5850	5850	0
263	20250402	135500	155722370	5850	5850	5850	5850	423
264	20250402	135400	153247820	5850	5850	5850	5850	1
265	20250402	135300	153241970	5850	5850	5850	5850	73
266	20250402	135200	152814920	5860	5860	5860	5860	0
267	20250402	135100	152814920	5860	5860	5860	5860	0
268	20250402	135000	152814920	5860	5860	5860	5860	0
269	20250402	134900	152814920	5860	5860	5860	5860	0
270	20250402	134800	152814920	5860	5860	5860	5860	0
271	20250402	134700	152814920	5860	5860	5860	5860	0
272	20250402	134600	152814920	5860	5860	5860	5860	10
273	20250402	134500	152756320	5850	5850	5850	5850	50
274	20250402	134400	152463820	5850	5850	5850	5850	0
275	20250402	134300	152463820	5850	5850	5850	5850	602
276	20250402	134200	148942120	5850	5850	5850	5850	0
277	20250402	134100	148942120	5850	5850	5850	5850	12
278	20250402	134000	148871920	5850	5850	5850	5850	66
279	20250402	133900	148485820	5860	5860	5860	5860	0
280	20250402	133800	148485820	5860	5860	5860	5860	2
281	20250402	133700	148474100	5860	5860	5860	5860	27
282	20250402	133600	148315880	5850	5850	5850	5850	1444
283	20250402	133500	139868480	5850	5850	5850	5850	0
284	20250402	133400	139868480	5850	5850	5850	5850	0
285	20250402	133300	139868480	5850	5850	5850	5850	349
286	20250402	133200	137826830	5840	5840	5840	5840	0
287	20250402	133100	137826830	5840	5850	5850	5840	1260
288	20250402	133000	130457530	5850	5850	5850	5850	0
289	20250402	132900	130457530	5850	5860	5860	5850	1354
290	20250402	132800	122536430	5850	5860	5860	5850	2478
291	20250402	132700	108039850	5850	5880	5880	5850	421
292	20250402	132600	105575290	5870	5870	5870	5870	1
293	20250402	132500	105569420	5870	5880	5880	5870	6
294	20250402	132400	105534170	5880	5880	5880	5870	8
295	20250402	132300	105487140	5860	5860	5860	5860	0
296	20250402	132200	105487140	5860	5860	5860	5860	0
297	20250402	132100	105487140	5860	5860	5860	5860	0
298	20250402	132000	105487140	5860	5860	5860	5860	0
299	20250402	131900	105487140	5860	5860	5860	5860	0
300	20250402	131800	105487140	5860	5860	5860	5860	0
301	20250402	131700	105487140	5860	5860	5860	5860	44
302	20250402	131600	105229300	5870	5870	5870	5870	0
303	20250402	131500	105229300	5870	5870	5870	5870	0
304	20250402	131400	105229300	5870	5870	5870	5870	4
305	20250402	131300	105205820	5870	5870	5870	5870	0
306	20250402	131200	105205820	5870	5870	5870	5870	0
307	20250402	131100	105205820	5870	5870	5870	5870	0
308	20250402	131000	105205820	5870	5870	5870	5870	14
309	20250402	130900	105123640	5870	5870	5870	5870	0
310	20250402	130800	105123640	5870	5880	5880	5870	7
311	20250402	130700	105082490	5870	5870	5870	5870	0
312	20250402	130600	105082490	5870	5870	5870	5870	0
313	20250402	130500	105082490	5870	5870	5870	5870	50
314	20250402	130400	104788990	5880	5880	5880	5880	0
315	20250402	130300	104788990	5880	5880	5880	5880	0
316	20250402	130200	104788990	5880	5860	5880	5850	503
317	20250402	130100	101846090	5880	5880	5880	5880	100
318	20250402	130000	101258090	5880	5880	5880	5880	0
319	20250402	125900	101258090	5880	5880	5880	5880	1
320	20250402	125800	101252210	5880	5880	5880	5880	100
321	20250402	125700	100664210	5880	5880	5880	5880	1
322	20250402	125600	100658330	5880	5880	5880	5880	11
323	20250402	125500	100593650	5880	5880	5880	5880	0
324	20250402	125400	100593650	5880	5880	5880	5880	0
325	20250402	125300	100593650	5880	5850	5880	5850	20
326	20250402	125200	100476590	5850	5850	5850	5850	1374
327	20250402	125100	92438690	5850	5850	5850	5850	149
328	20250402	125000	91567040	5850	5850	5850	5850	0
329	20250402	124900	91567040	5850	5850	5850	5850	0
330	20250402	124800	91567040	5850	5850	5850	5850	0
331	20250402	124700	91567040	5850	5850	5850	5850	48
332	20250402	124600	91286240	5850	5850	5850	5850	0
333	20250402	124500	91286240	5850	5850	5850	5850	0
334	20250402	124400	91286240	5850	5850	5850	5850	48
335	20250402	124300	91005440	5880	5880	5880	5880	1
336	20250402	124200	90999560	5850	5850	5850	5850	0
337	20250402	124100	90999560	5850	5860	5870	5850	1675
338	20250402	124000	81197660	5870	5870	5870	5870	0
339	20250402	123900	81197660	5870	5870	5870	5870	0
340	20250402	123800	81197660	5870	5870	5870	5870	259
341	20250402	123700	79677330	5870	5870	5870	5870	4
342	20250402	123600	79653850	5880	5880	5880	5880	0
343	20250402	123500	79653850	5880	5880	5880	5880	0
344	20250402	123400	79653850	5880	5880	5880	5880	0
345	20250402	123300	79653850	5880	5880	5880	5880	0
346	20250402	123200	79653850	5880	5880	5880	5880	0
347	20250402	123100	79653850	5880	5880	5880	5880	0
348	20250402	123000	79653850	5880	5880	5880	5880	0
349	20250402	122900	79653850	5880	5880	5880	5880	22
350	20250402	122800	79524490	5880	5880	5880	5880	0
351	20250402	122700	79524490	5880	5880	5880	5880	0
352	20250402	122600	79524490	5880	5880	5880	5880	2
353	20250402	122500	79512730	5880	5890	5890	5880	11
354	20250402	122400	79447950	5890	5890	5890	5890	0
355	20250402	122300	79447950	5890	5890	5890	5890	0
356	20250402	122200	79447950	5890	5890	5890	5890	0
357	20250402	122100	79447950	5890	5890	5890	5890	0
358	20250402	122000	79447950	5890	5890	5890	5890	0
359	20250402	121900	79447950	5890	5890	5890	5890	0
360	20250402	121800	79447950	5890	5880	5890	5880	22
361	20250402	121700	79318570	5880	5880	5880	5880	2
362	20250402	121600	79306810	5890	5890	5890	5890	0
363	20250402	121500	79306810	5890	5880	5890	5880	30
364	20250402	121400	79130380	5880	5860	5880	5860	525
365	20250402	121300	76047180	5870	5870	5870	5870	0
366	20250402	121200	76047180	5870	5870	5870	5870	0
367	20250402	121100	76047180	5870	5870	5870	5870	1
368	20250402	121000	76041310	5870	5870	5870	5870	11
369	20250402	120900	75976740	5850	5850	5850	5850	1
370	20250402	120800	75970890	5860	5860	5860	5860	88
371	20250402	120700	75455210	5870	5870	5870	5870	0
372	20250402	120600	75455210	5870	5890	5890	5870	9
373	20250402	120500	75402290	5890	5890	5890	5890	0
374	20250402	120400	75402290	5890	5890	5890	5890	0
375	20250402	120300	75402290	5890	5890	5890	5890	0
376	20250402	120200	75402290	5890	5890	5890	5890	0
377	20250402	120100	75402290	5890	5890	5890	5890	18
378	20250402	120000	75296270	5890	5890	5890	5890	0
379	20250402	115900	75296270	5890	5890	5890	5890	0
380	20250402	115800	75296270	5890	5890	5890	5890	1
381	20250402	115700	75290380	5870	5870	5870	5870	234
382	20250402	115600	73916800	5860	5860	5860	5860	0
383	20250402	115500	73916800	5860	5860	5860	5860	0
384	20250402	115400	73916800	5860	5860	5860	5860	0
385	20250402	115300	73916800	5860	5860	5860	5860	127
386	20250402	115200	73172580	5860	5860	5860	5860	0
387	20250402	115100	73172580	5860	5860	5860	5860	18
388	20250402	115000	73067100	5860	5860	5860	5860	193
389	20250402	114900	71936120	5870	5870	5870	5870	0
390	20250402	114800	71936120	5870	5870	5870	5870	11
391	20250402	114700	71871550	5870	5870	5870	5870	0
392	20250402	114600	71871550	5870	5870	5870	5870	2
393	20250402	114500	71859810	5870	5870	5870	5870	35
394	20250402	114400	71654360	5880	5880	5880	5880	3
395	20250402	114300	71636720	5880	5880	5880	5880	6
396	20250402	114200	71601440	5880	5880	5880	5880	100
397	20250402	114100	71013440	5880	5880	5880	5880	0
398	20250402	114000	71013440	5880	5880	5880	5880	0
399	20250402	113900	71013440	5880	5880	5880	5880	441
400	20250402	113800	68420360	5880	5880	5880	5880	2
401	20250402	113700	68408600	5860	5860	5860	5860	0
402	20250402	113600	68408600	5860	5870	5870	5860	251
403	20250402	113500	66937550	5870	5870	5870	5870	0
404	20250402	113400	66937550	5870	5870	5870	5870	0
405	20250402	113300	66937550	5870	5870	5870	5870	0
406	20250402	113200	66937550	5870	5870	5870	5870	0
407	20250402	113100	66937550	5870	5870	5870	5870	25
408	20250402	113000	66790800	5880	5880	5880	5880	0
409	20250402	112900	66790800	5880	5880	5880	5880	0
410	20250402	112800	66790800	5880	5880	5880	5880	0
411	20250402	112700	66790800	5880	5880	5880	5880	0
412	20250402	112600	66790800	5880	5880	5880	5880	1
413	20250402	112500	66784920	5860	5860	5860	5860	0
414	20250402	112400	66784920	5860	5860	5860	5860	0
415	20250402	112300	66784920	5860	5860	5860	5860	0
416	20250402	112200	66784920	5860	5860	5860	5860	0
417	20250402	112100	66784920	5860	5860	5860	5860	0
418	20250402	112000	66784920	5860	5860	5860	5860	0
419	20250402	111900	66784920	5860	5860	5860	5860	0
420	20250402	111800	66784920	5860	5860	5860	5860	0
421	20250402	111700	66784920	5860	5860	5860	5860	1
422	20250402	111600	66779060	5860	5860	5860	5860	0
423	20250402	111500	66779060	5860	5860	5860	5860	49
424	20250402	111400	66491920	5880	5880	5880	5880	0
425	20250402	111300	66491920	5880	5880	5880	5880	0
426	20250402	111200	66491920	5880	5880	5880	5880	0
427	20250402	111100	66491920	5880	5880	5880	5880	0
428	20250402	111000	66491920	5880	5880	5880	5880	4
429	20250402	110900	66468400	5880	5880	5880	5880	1
430	20250402	110800	66462520	5860	5860	5860	5860	1
431	20250402	110700	66456660	5860	5860	5860	5860	2
432	20250402	110600	66444940	5860	5860	5860	5860	0
433	20250402	110500	66444940	5860	5860	5860	5860	0
434	20250402	110400	66444940	5860	5860	5860	5860	170
435	20250402	110300	65448740	5860	5860	5860	5860	0
436	20250402	110200	65448740	5860	5860	5860	5860	0
437	20250402	110100	65448740	5860	5860	5860	5860	0
438	20250402	110000	65448740	5860	5860	5860	5860	0
439	20250402	105900	65448740	5860	5860	5860	5860	185
440	20250402	105800	64364640	5880	5880	5880	5880	0
441	20250402	105700	64364640	5880	5880	5880	5880	0
442	20250402	105600	64364640	5880	5880	5880	5880	0
443	20250402	105500	64364640	5880	5880	5880	5880	0
444	20250402	105400	64364640	5880	5880	5880	5880	0
445	20250402	105300	64364640	5880	5880	5880	5880	0
446	20250402	105200	64364640	5880	5880	5880	5880	0
447	20250402	105100	64364640	5880	5880	5880	5880	1
448	20250402	105000	64358760	5870	5870	5870	5870	1688
449	20250402	104900	54450200	5870	5870	5870	5870	12
450	20250402	104800	54379760	5870	5870	5870	5870	17
451	20250402	104700	54279970	5870	5870	5870	5860	94
452	20250402	104600	53728200	5860	5860	5860	5860	10
453	20250402	104500	53669600	5870	5870	5870	5870	0
454	20250402	104400	53669600	5870	5870	5870	5870	0
455	20250402	104300	53669600	5870	5870	5870	5870	0
456	20250402	104200	53669600	5870	5870	5870	5870	100
457	20250402	104100	53082600	5860	5860	5860	5860	0
458	20250402	104000	53082600	5860	5860	5860	5860	0
459	20250402	103900	53082600	5860	5860	5860	5860	0
460	20250402	103800	53082600	5860	5860	5860	5860	0
461	20250402	103700	53082600	5860	5860	5860	5860	0
462	20250402	103600	53082600	5860	5860	5860	5860	0
463	20250402	103500	53082600	5860	5860	5860	5860	0
464	20250402	103400	53082600	5860	5860	5860	5860	0
465	20250402	103300	53082600	5860	5860	5860	5860	0
466	20250402	103200	53082600	5860	5860	5860	5860	12
467	20250402	103100	53012280	5860	5860	5860	5860	0
468	20250402	103000	53012280	5860	5860	5860	5860	9
469	20250402	102900	52959540	5860	5860	5860	5860	0
470	20250402	102800	52959540	5860	5860	5860	5860	0
471	20250402	102700	52959540	5860	5850	5860	5850	110
472	20250402	102600	52315390	5870	5870	5870	5870	2
473	20250402	102500	52303650	5860	5860	5860	5860	0
474	20250402	102400	52303650	5860	5860	5860	5860	0
475	20250402	102300	52303650	5860	5860	5860	5860	0
476	20250402	102200	52303650	5860	5860	5860	5860	10
477	20250402	102100	52245050	5860	5860	5860	5860	20
478	20250402	102000	52127850	5860	5860	5860	5860	0
479	20250402	101900	52127850	5860	5860	5860	5860	658
480	20250402	101800	48271970	5870	5870	5870	5870	1
481	20250402	101700	48266100	5870	5870	5870	5870	0
482	20250402	101600	48266100	5870	5870	5870	5870	2
483	20250402	101500	48254360	5860	5860	5860	5860	0
484	20250402	101400	48254360	5860	5860	5860	5860	1169
485	20250402	101300	41404020	5870	5870	5870	5870	0
486	20250402	101200	41404020	5870	5870	5870	5870	0
487	20250402	101100	41404020	5870	5870	5870	5870	0
488	20250402	101000	41404020	5870	5870	5870	5870	120
489	20250402	100900	40699620	5870	5870	5870	5870	0
490	20250402	100800	40699620	5870	5870	5870	5870	0
491	20250402	100700	40699620	5870	5870	5870	5870	0
492	20250402	100600	40699620	5870	5870	5870	5870	0
493	20250402	100500	40699620	5870	5870	5870	5870	0
494	20250402	100400	40699620	5870	5870	5870	5870	0
495	20250402	100300	40699620	5870	5870	5870	5870	0
496	20250402	100200	40699620	5870	5870	5870	5870	0
497	20250402	100100	40699620	5870	5870	5870	5870	6
498	20250402	100000	40664400	5880	5880	5880	5880	793
499	20250402	095900	36001560	5870	5870	5870	5870	0
500	20250402	095800	36001560	5870	5870	5870	5870	86
501	20250402	095700	35496740	5870	5870	5870	5870	0
502	20250402	095600	35496740	5870	5870	5870	5870	0
503	20250402	095500	35496740	5870	5870	5870	5870	25
504	20250402	095400	35349990	5880	5880	5880	5880	0
505	20250402	095300	35349990	5880	5880	5880	5880	0
506	20250402	095200	35349990	5880	5880	5880	5880	0
507	20250402	095100	35349990	5880	5880	5880	5880	0
508	20250402	095000	35349990	5880	5880	5880	5880	300
509	20250402	094900	33585990	5880	5880	5880	5880	0
510	20250402	094800	33585990	5880	5880	5880	5880	0
511	20250402	094700	33585990	5880	5880	5880	5880	0
512	20250402	094600	33585990	5880	5880	5880	5880	0
513	20250402	094500	33585990	5880	5880	5880	5880	0
514	20250402	094400	33585990	5880	5880	5880	5880	0
515	20250402	094300	33585990	5880	5880	5880	5880	0
516	20250402	094200	33585990	5880	5880	5880	5880	11
517	20250402	094100	33521310	5880	5880	5880	5880	0
518	20250402	094000	33521310	5880	5880	5880	5880	402
519	20250402	093900	31157550	5900	5900	5900	5900	0
520	20250402	093800	31157550	5900	5900	5900	5900	0
521	20250402	093700	31157550	5900	5900	5900	5900	0
522	20250402	093600	31157550	5900	5900	5900	5900	0
523	20250402	093500	31157550	5900	5900	5900	5900	1
524	20250402	093400	31151650	5900	5900	5900	5900	0
525	20250402	093300	31151650	5900	5890	5900	5890	14
526	20250402	093200	31069080	5880	5880	5880	5880	0
527	20250402	093100	31069080	5880	5880	5880	5880	2
528	20250402	093000	31057320	5870	5870	5870	5870	1
529	20250402	092900	31051450	5870	5870	5870	5870	0
530	20250402	092800	31051450	5870	5870	5870	5870	1006
531	20250402	092700	25146230	5850	5850	5850	5850	0
532	20250402	092600	25146230	5850	5850	5850	5850	29
533	20250402	092500	24976580	5850	5850	5850	5850	1
534	20250402	092400	24970730	5840	5840	5840	5840	80
535	20250402	092300	24503530	5840	5840	5840	5840	24
536	20250402	092200	24363370	5840	5840	5840	5830	96
537	20250402	092100	23803320	5840	5840	5840	5840	92
538	20250402	092000	23266040	5850	5840	5850	5840	249
539	20250402	091900	21810170	5840	5860	5860	5840	449
540	20250402	091800	19183820	5860	5870	5870	5860	179
541	20250402	091700	18134180	5870	5880	5880	5870	277
542	20250402	091600	16507040	5900	5900	5900	5900	70
543	20250402	091500	16094040	5880	5900	5900	5880	17
544	20250402	091400	15993780	5900	5900	5900	5900	0
545	20250402	091300	15993780	5900	5890	5900	5880	29
546	20250402	091200	15823090	5890	5890	5890	5890	0
547	20250402	091100	15823090	5890	5870	5890	5870	190
548	20250402	091000	14704410	5900	5900	5900	5900	1
549	20250402	090900	14698510	5870	5880	5880	5870	121
550	20250402	090800	13987940	5880	5930	5930	5880	673
551	20250402	090700	10021190	5910	5910	5910	5910	0
552	20250402	090600	10021190	5910	5950	5950	5910	174
553	20250402	090500	8992770	5950	5920	5950	5910	214
554	20250402	090400	7727500	5920	5950	5950	5920	28
555	20250402	090300	7561710	5950	5950	5950	5950	30
556	20250402	090200	7383210	5950	5960	5960	5940	180
557	20250402	090100	6313620	5960	5980	5980	5960	1045
558	20250402	090000	77610	5970	5970	5970	5970	13