KissMeData/009680/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	183700	262990480	9230	9230	9230	9230	404
3	20250402	183600	262990480	9230	9230	9230	9230	0
4	20250402	183500	262990480	9230	9230	9230	9230	0
5	20250402	183400	262990480	9230	9230	9230	9230	0
6	20250402	183300	262990480	9230	9230	9230	9230	0
7	20250402	183200	262990480	9230	9230	9230	9230	0
8	20250402	183100	262990480	9230	9230	9230	9230	0
9	20250402	183000	262990480	9230	9230	9230	9230	0
10	20250402	182900	262990480	9230	9230	9230	9230	0
11	20250402	182800	262990480	9230	9230	9230	9230	0
12	20250402	182700	262990480	9230	9230	9230	9230	0
13	20250402	182600	262990480	9230	9230	9230	9230	0
14	20250402	182500	262990480	9230	9230	9230	9230	0
15	20250402	182400	262990480	9230	9230	9230	9230	0
16	20250402	182300	262990480	9230	9230	9230	9230	0
17	20250402	182200	262990480	9230	9230	9230	9230	0
18	20250402	182100	262990480	9230	9230	9230	9230	0
19	20250402	182000	262990480	9230	9230	9230	9230	0
20	20250402	181900	262990480	9230	9230	9230	9230	0
21	20250402	181800	262990480	9230	9230	9230	9230	0
22	20250402	181700	262990480	9230	9230	9230	9230	0
23	20250402	181600	262990480	9230	9230	9230	9230	0
24	20250402	181500	262990480	9230	9230	9230	9230	0
25	20250402	181400	262990480	9230	9230	9230	9230	0
26	20250402	181300	262990480	9230	9230	9230	9230	0
27	20250402	181200	262990480	9230	9230	9230	9230	0
28	20250402	181100	262990480	9230	9230	9230	9230	0
29	20250402	181000	262990480	9230	9230	9230	9230	0
30	20250402	180900	262990480	9230	9230	9230	9230	0
31	20250402	180800	262990480	9230	9230	9230	9230	0
32	20250402	180700	262990480	9230	9230	9230	9230	404
33	20250402	180600	262990480	9230	9230	9230	9230	0
34	20250402	180500	262990480	9230	9230	9230	9230	0
35	20250402	180400	262990480	9230	9230	9230	9230	0
36	20250402	180300	262990480	9230	9230	9230	9230	0
37	20250402	180200	262990480	9230	9230	9230	9230	0
38	20250402	180100	262990480	9230	9230	9230	9230	0
39	20250402	180000	262990480	9230	9230	9230	9230	0
40	20250402	175900	262990480	9230	9230	9230	9230	0
41	20250402	175800	262990480	9230	9230	9230	9230	0
42	20250402	175700	262990480	9230	9230	9230	9230	0
43	20250402	175600	262990480	9230	9230	9230	9230	0
44	20250402	175500	262990480	9230	9230	9230	9230	0
45	20250402	175400	262990480	9230	9230	9230	9230	0
46	20250402	175300	262990480	9230	9230	9230	9230	0
47	20250402	175200	262990480	9230	9230	9230	9230	0
48	20250402	175100	262990480	9230	9230	9230	9230	0
49	20250402	175000	262990480	9230	9230	9230	9230	0
50	20250402	174900	262990480	9230	9230	9230	9230	0
51	20250402	174800	262990480	9230	9230	9230	9230	0
52	20250402	174700	262990480	9230	9230	9230	9230	0
53	20250402	174600	262990480	9230	9230	9230	9230	0
54	20250402	174500	262990480	9230	9230	9230	9230	0
55	20250402	174400	262990480	9230	9230	9230	9230	0
56	20250402	174300	262990480	9230	9230	9230	9230	0
57	20250402	174200	262990480	9230	9230	9230	9230	0
58	20250402	174100	262990480	9230	9230	9230	9230	0
59	20250402	174000	262990480	9230	9230	9230	9230	0
60	20250402	173900	262990480	9230	9230	9230	9230	0
61	20250402	173800	262990480	9230	9230	9230	9230	0
62	20250402	173700	262990480	9230	9230	9230	9230	404
63	20250402	173600	262990480	9230	9230	9230	9230	0
64	20250402	173500	262990480	9230	9230	9230	9230	0
65	20250402	173400	262990480	9230	9230	9230	9230	0
66	20250402	173300	262990480	9230	9230	9230	9230	0
67	20250402	173200	262990480	9230	9230	9230	9230	0
68	20250402	173100	262990480	9230	9230	9230	9230	0
69	20250402	173000	262990480	9230	9230	9230	9230	0
70	20250402	172900	262990480	9230	9230	9230	9230	0
71	20250402	172800	262990480	9230	9230	9230	9230	0
72	20250402	172700	262990480	9230	9230	9230	9230	0
73	20250402	172600	262990480	9230	9230	9230	9230	0
74	20250402	172500	262990480	9230	9230	9230	9230	0
75	20250402	172400	262990480	9230	9230	9230	9230	0
76	20250402	172300	262990480	9230	9230	9230	9230	0
77	20250402	172200	262990480	9230	9230	9230	9230	0
78	20250402	172100	262990480	9230	9230	9230	9230	0
79	20250402	172000	262990480	9230	9230	9230	9230	0
80	20250402	171900	262990480	9230	9230	9230	9230	0
81	20250402	171800	262990480	9230	9230	9230	9230	0
82	20250402	171700	262990480	9230	9230	9230	9230	0
83	20250402	171600	262990480	9230	9230	9230	9230	0
84	20250402	171500	262990480	9230	9230	9230	9230	0
85	20250402	171400	262990480	9230	9230	9230	9230	0
86	20250402	171300	262990480	9230	9230	9230	9230	0
87	20250402	171200	262990480	9230	9230	9230	9230	0
88	20250402	171100	262990480	9230	9230	9230	9230	0
89	20250402	171000	262990480	9230	9230	9230	9230	0
90	20250402	170900	262990480	9230	9230	9230	9230	0
91	20250402	170800	262990480	9230	9230	9230	9230	0
92	20250402	170700	262990480	9230	9230	9230	9230	404
93	20250402	170600	262990480	9230	9230	9230	9230	0
94	20250402	170500	262990480	9230	9230	9230	9230	0
95	20250402	170400	262990480	9230	9230	9230	9230	0
96	20250402	170300	262990480	9230	9230	9230	9230	0
97	20250402	170200	262990480	9230	9230	9230	9230	0
98	20250402	170100	262990480	9230	9230	9230	9230	0
99	20250402	170000	262990480	9230	9230	9230	9230	0
100	20250402	165900	262990480	9230	9230	9230	9230	0
101	20250402	165800	262990480	9230	9230	9230	9230	0
102	20250402	165700	262990480	9230	9230	9230	9230	0
103	20250402	165600	262990480	9230	9230	9230	9230	0
104	20250402	165500	262990480	9230	9230	9230	9230	0
105	20250402	165400	262990480	9230	9230	9230	9230	0
106	20250402	165300	262990480	9230	9230	9230	9230	0
107	20250402	165200	262990480	9230	9230	9230	9230	0
108	20250402	165100	262990480	9230	9230	9230	9230	0
109	20250402	165000	262990480	9230	9230	9230	9230	0
110	20250402	164900	262990480	9230	9230	9230	9230	0
111	20250402	164800	262990480	9230	9230	9230	9230	0
112	20250402	164700	262990480	9230	9230	9230	9230	0
113	20250402	164600	262990480	9230	9230	9230	9230	0
114	20250402	164500	262990480	9230	9230	9230	9230	0
115	20250402	164400	262990480	9230	9230	9230	9230	0
116	20250402	164300	262990480	9230	9230	9230	9230	0
117	20250402	164200	262990480	9230	9230	9230	9230	0
118	20250402	164100	262990480	9230	9230	9230	9230	0
119	20250402	164000	262990480	9230	9230	9230	9230	0
120	20250402	163900	262990480	9230	9230	9230	9230	0
121	20250402	163800	262990480	9230	9230	9230	9230	0
122	20250402	163700	262990480	9230	9230	9230	9230	404
123	20250402	163600	262990480	9230	9230	9230	9230	0
124	20250402	163500	262990480	9230	9230	9230	9230	0
125	20250402	163400	262990480	9230	9230	9230	9230	0
126	20250402	163300	262990480	9230	9230	9230	9230	0
127	20250402	163200	262990480	9230	9230	9230	9230	0
128	20250402	163100	262990480	9230	9230	9230	9230	0
129	20250402	163000	262990480	9230	9230	9230	9230	0
130	20250402	162900	262990480	9230	9230	9230	9230	0
131	20250402	162800	262990480	9230	9230	9230	9230	0
132	20250402	162700	262990480	9230	9230	9230	9230	0
133	20250402	162600	262990480	9230	9230	9230	9230	0
134	20250402	162500	262990480	9230	9230	9230	9230	0
135	20250402	162400	262990480	9230	9230	9230	9230	0
136	20250402	162300	262990480	9230	9230	9230	9230	0
137	20250402	162200	262990480	9230	9230	9230	9230	0
138	20250402	162100	262990480	9230	9230	9230	9230	0
139	20250402	162000	262990480	9230	9230	9230	9230	0
140	20250402	161900	262990480	9230	9230	9230	9230	0
141	20250402	161800	262990480	9230	9230	9230	9230	0
142	20250402	161700	262990480	9230	9230	9230	9230	0
143	20250402	161600	262990480	9230	9230	9230	9230	0
144	20250402	161500	262990480	9230	9230	9230	9230	0
145	20250402	161400	262990480	9230	9230	9230	9230	0
146	20250402	161300	262990480	9230	9230	9230	9230	0
147	20250402	161200	262990480	9230	9230	9230	9230	0
148	20250402	161100	262990480	9230	9230	9230	9230	0
149	20250402	161000	262990480	9230	9230	9230	9230	0
150	20250402	160900	262990480	9230	9230	9230	9230	0
151	20250402	160800	262990480	9230	9230	9230	9230	0
152	20250402	160700	262990480	9230	9230	9230	9230	404
153	20250402	160600	262990480	9230	9230	9230	9230	0
154	20250402	160500	262990480	9230	9230	9230	9230	0
155	20250402	160400	262990480	9230	9230	9230	9230	0
156	20250402	160300	262990480	9230	9230	9230	9230	0
157	20250402	160200	262990480	9230	9230	9230	9230	0
158	20250402	160100	262990480	9230	9230	9230	9230	0
159	20250402	160000	262990480	9230	9230	9230	9230	0
160	20250402	155900	262990480	9230	9230	9230	9230	0
161	20250402	155800	262990480	9230	9230	9230	9230	0
162	20250402	155700	262990480	9230	9230	9230	9230	0
163	20250402	155600	262990480	9230	9230	9230	9230	0
164	20250402	155500	262990480	9230	9230	9230	9230	0
165	20250402	155400	262990480	9230	9230	9230	9230	0
166	20250402	155300	262990480	9230	9230	9230	9230	0
167	20250402	155200	262990480	9230	9230	9230	9230	0
168	20250402	155100	262990480	9230	9230	9230	9230	0
169	20250402	155000	262990480	9230	9230	9230	9230	0
170	20250402	154900	262990480	9230	9230	9230	9230	0
171	20250402	154800	262990480	9230	9230	9230	9230	0
172	20250402	154700	262990480	9230	9230	9230	9230	0
173	20250402	154600	262990480	9230	9230	9230	9230	0
174	20250402	154500	262990480	9230	9230	9230	9230	0
175	20250402	154400	262990480	9230	9230	9230	9230	0
176	20250402	154300	262990480	9230	9230	9230	9230	0
177	20250402	154200	262990480	9230	9230	9230	9230	0
178	20250402	154100	262990480	9230	9230	9230	9230	0
179	20250402	154000	262990480	9230	9230	9230	9230	0
180	20250402	153900	262990480	9230	9230	9230	9230	0
181	20250402	153800	262990480	9230	9230	9230	9230	0
182	20250402	153700	262990480	9230	9230	9230	9230	404
183	20250402	153600	262990480	9230	9230	9230	9230	0
184	20250402	153500	262990480	9230	9230	9230	9230	0
185	20250402	153400	262990480	9230	9230	9230	9230	0
186	20250402	153300	262990480	9230	9230	9230	9230	0
187	20250402	153200	262990480	9230	9230	9230	9230	0
188	20250402	153100	262990480	9230	9230	9230	9230	0
189	20250402	153000	262990480	9230	9230	9230	9230	404
190	20250402	152900	259261560	9230	9230	9230	9230	0
191	20250402	152800	259261560	9230	9230	9230	9230	0
192	20250402	152700	259261560	9230	9230	9230	9230	0
193	20250402	152600	259261560	9230	9230	9230	9230	0
194	20250402	152500	259261560	9230	9230	9230	9230	0
195	20250402	152400	259261560	9230	9230	9230	9230	0
196	20250402	152300	259261560	9230	9230	9230	9230	0
197	20250402	152200	259261560	9230	9230	9230	9230	0
198	20250402	152100	259261560	9230	9230	9230	9230	0
199	20250402	152000	259261560	9230	9230	9230	9230	0
200	20250402	151900	259261560	9230	9220	9230	9200	147
201	20250402	151800	257906080	9220	9220	9220	9220	120
202	20250402	151700	256799680	9220	9220	9220	9220	385
203	20250402	151600	253249980	9200	9210	9210	9200	113
204	20250402	151500	252209940	9210	9210	9210	9210	0
205	20250402	151400	252209940	9210	9210	9210	9210	0
206	20250402	151300	252209940	9210	9210	9210	9210	27
207	20250402	151200	251961270	9220	9220	9220	9220	67
208	20250402	151100	251343530	9210	9210	9210	9210	0
209	20250402	151000	251343530	9210	9210	9210	9210	24
210	20250402	150900	251122490	9220	9220	9220	9220	50
211	20250402	150800	250661490	9220	9220	9220	9220	0
212	20250402	150700	250661490	9220	9220	9220	9220	0
213	20250402	150600	250661490	9220	9220	9220	9220	0
214	20250402	150500	250661490	9220	9220	9220	9220	0
215	20250402	150400	250661490	9220	9220	9220	9220	0
216	20250402	150300	250661490	9220	9220	9220	9220	33
217	20250402	150200	250357230	9220	9220	9220	9220	0
218	20250402	150100	250357230	9220	9220	9220	9220	0
219	20250402	150000	250357230	9220	9220	9220	9220	0
220	20250402	145900	250357230	9220	9220	9220	9220	0
221	20250402	145800	250357230	9220	9220	9220	9220	0
222	20250402	145700	250357230	9220	9220	9220	9220	0
223	20250402	145600	250357230	9220	9220	9220	9220	0
224	20250402	145500	250357230	9220	9220	9220	9220	0
225	20250402	145400	250357230	9220	9220	9220	9220	51
226	20250402	145300	249887010	9220	9220	9220	9220	0
227	20250402	145200	249887010	9220	9220	9220	9220	0
228	20250402	145100	249887010	9220	9220	9220	9220	0
229	20250402	145000	249887010	9220	9220	9220	9220	0
230	20250402	144900	249887010	9220	9220	9220	9220	0
231	20250402	144800	249887010	9220	9220	9220	9220	0
232	20250402	144700	249887010	9220	9220	9220	9220	0
233	20250402	144600	249887010	9220	9220	9220	9220	0
234	20250402	144500	249887010	9220	9220	9220	9220	97
235	20250402	144400	248992670	9230	9230	9230	9230	0
236	20250402	144300	248992670	9230	9230	9230	9230	8
237	20250402	144200	248918830	9220	9220	9220	9220	0
238	20250402	144100	248918830	9220	9220	9220	9220	0
239	20250402	144000	248918830	9220	9220	9220	9220	257
240	20250402	143900	246549290	9220	9220	9220	9220	8
241	20250402	143800	246475530	9220	9220	9220	9220	0
242	20250402	143700	246475530	9220	9220	9220	9220	1
243	20250402	143600	246466310	9220	9220	9220	9220	0
244	20250402	143500	246466310	9220	9220	9220	9220	0
245	20250402	143400	246466310	9220	9220	9220	9220	1
246	20250402	143300	246457090	9210	9210	9210	9210	0
247	20250402	143200	246457090	9210	9210	9210	9210	0
248	20250402	143100	246457090	9210	9210	9210	9210	0
249	20250402	143000	246457090	9210	9210	9210	9210	8
250	20250402	142900	246383410	9210	9210	9210	9210	1
251	20250402	142800	246374200	9210	9210	9210	9210	0
252	20250402	142700	246374200	9210	9210	9210	9210	0
253	20250402	142600	246374200	9210	9210	9210	9210	8
254	20250402	142500	246300520	9210	9210	9210	9210	17
255	20250402	142400	246143950	9200	9200	9200	9200	0
256	20250402	142300	246143950	9200	9200	9200	9200	0
257	20250402	142200	246143950	9200	9200	9200	9200	0
258	20250402	142100	246143950	9200	9200	9200	9200	0
259	20250402	142000	246143950	9200	9200	9200	9200	0
260	20250402	141900	246143950	9200	9200	9200	9200	0
261	20250402	141800	246143950	9200	9200	9200	9200	0
262	20250402	141700	246143950	9200	9200	9200	9200	0
263	20250402	141600	246143950	9200	9200	9200	9200	38
264	20250402	141500	245794350	9220	9220	9220	9220	0
265	20250402	141400	245794350	9220	9220	9220	9220	0
266	20250402	141300	245794350	9220	9220	9220	9220	0
267	20250402	141200	245794350	9220	9220	9220	9220	1
268	20250402	141100	245785130	9220	9220	9220	9220	0
269	20250402	141000	245785130	9220	9220	9220	9220	0
270	20250402	140900	245785130	9220	9220	9220	9220	0
271	20250402	140800	245785130	9220	9220	9220	9220	0
272	20250402	140700	245785130	9220	9220	9220	9220	0
273	20250402	140600	245785130	9220	9220	9220	9220	0
274	20250402	140500	245785130	9220	9220	9220	9220	0
275	20250402	140400	245785130	9220	9220	9220	9220	0
276	20250402	140300	245785130	9220	9220	9220	9220	0
277	20250402	140200	245785130	9220	9220	9220	9220	0
278	20250402	140100	245785130	9220	9220	9220	9220	0
279	20250402	140000	245785130	9220	9220	9220	9220	0
280	20250402	135900	245785130	9220	9220	9220	9220	0
281	20250402	135800	245785130	9220	9210	9220	9210	263
282	20250402	135700	243362670	9220	9220	9220	9220	0
283	20250402	135600	243362670	9220	9220	9220	9220	0
284	20250402	135500	243362670	9220	9220	9220	9220	0
285	20250402	135400	243362670	9220	9220	9220	9220	0
286	20250402	135300	243362670	9220	9220	9220	9220	0
287	20250402	135200	243362670	9220	9220	9220	9220	0
288	20250402	135100	243362670	9220	9220	9220	9220	0
289	20250402	135000	243362670	9220	9220	9220	9220	25
290	20250402	134900	243132170	9220	9220	9220	9220	0
291	20250402	134800	243132170	9220	9220	9220	9220	0
292	20250402	134700	243132170	9220	9220	9220	9220	0
293	20250402	134600	243132170	9220	9220	9220	9220	0
294	20250402	134500	243132170	9220	9220	9220	9220	0
295	20250402	134400	243132170	9220	9250	9280	9220	1216
296	20250402	134300	231893680	9270	9270	9270	9270	0
297	20250402	134200	231893680	9270	9240	9270	9240	8
298	20250402	134100	231819600	9230	9230	9230	9230	0
299	20250402	134000	231819600	9230	9230	9230	9230	0
300	20250402	133900	231819600	9230	9230	9230	9230	26
301	20250402	133800	231579620	9220	9220	9220	9220	0
302	20250402	133700	231579620	9220	9220	9220	9220	0
303	20250402	133600	231579620	9220	9220	9220	9220	0
304	20250402	133500	231579620	9220	9230	9230	9220	345
305	20250402	133400	228396960	9250	9250	9250	9250	0
306	20250402	133300	228396960	9250	9250	9250	9250	0
307	20250402	133200	228396960	9250	9250	9250	9250	0
308	20250402	133100	228396960	9250	9250	9250	9250	26
309	20250402	133000	228156460	9240	9240	9240	9240	0
310	20250402	132900	228156460	9240	9240	9240	9240	41
311	20250402	132800	227777620	9240	9240	9240	9240	0
312	20250402	132700	227777620	9240	9240	9240	9240	0
313	20250402	132600	227777620	9240	9240	9240	9240	0
314	20250402	132500	227777620	9240	9240	9240	9240	0
315	20250402	132400	227777620	9240	9240	9240	9240	0
316	20250402	132300	227777620	9240	9240	9240	9240	0
317	20250402	132200	227777620	9240	9240	9240	9240	7
318	20250402	132100	227712940	9230	9230	9230	9230	0
319	20250402	132000	227712940	9230	9230	9230	9230	0
320	20250402	131900	227712940	9230	9230	9230	9230	0
321	20250402	131800	227712940	9230	9230	9230	9230	41
322	20250402	131700	227334510	9230	9230	9230	9230	0
323	20250402	131600	227334510	9230	9230	9230	9230	0
324	20250402	131500	227334510	9230	9230	9230	9230	0
325	20250402	131400	227334510	9230	9230	9230	9230	0
326	20250402	131300	227334510	9230	9230	9230	9230	0
327	20250402	131200	227334510	9230	9230	9230	9230	0
328	20250402	131100	227334510	9230	9230	9230	9230	0
329	20250402	131000	227334510	9230	9230	9230	9230	11
330	20250402	130900	227232980	9250	9250	9250	9250	0
331	20250402	130800	227232980	9250	9250	9250	9250	0
332	20250402	130700	227232980	9250	9250	9250	9250	0
333	20250402	130600	227232980	9250	9250	9250	9250	160
334	20250402	130500	225752980	9250	9250	9250	9250	0
335	20250402	130400	225752980	9250	9260	9260	9240	214
336	20250402	130300	223773240	9270	9270	9270	9270	1
337	20250402	130200	223763970	9270	9270	9270	9270	0
338	20250402	130100	223763970	9270	9270	9270	9270	0
339	20250402	130000	223763970	9270	9270	9270	9270	0
340	20250402	125900	223763970	9270	9270	9270	9270	32
341	20250402	125800	223467330	9280	9280	9280	9280	54
342	20250402	125700	222966210	9280	9280	9280	9280	50
343	20250402	125600	222502210	9280	9280	9280	9280	0
344	20250402	125500	222502210	9280	9270	9280	9270	54
345	20250402	125400	222001100	9270	9270	9270	9270	0
346	20250402	125300	222001100	9270	9270	9270	9270	55
347	20250402	125200	221491250	9270	9270	9270	9270	10
348	20250402	125100	221398550	9270	9270	9270	9270	29
349	20250402	125000	221129720	9250	9250	9250	9250	24
350	20250402	124900	220907720	9250	9250	9250	9250	0
351	20250402	124800	220907720	9250	9250	9250	9250	54
352	20250402	124700	220408220	9250	9250	9250	9250	0
353	20250402	124600	220408220	9250	9260	9260	9240	91
354	20250402	124500	219565980	9240	9240	9240	9240	0
355	20250402	124400	219565980	9240	9240	9240	9240	0
356	20250402	124300	219565980	9240	9260	9260	9240	63
357	20250402	124200	218982780	9240	9240	9240	9240	0
358	20250402	124100	218982780	9240	9260	9260	9240	64
359	20250402	124000	218390340	9240	9240	9240	9240	0
360	20250402	123900	218390340	9240	9240	9240	9240	0
361	20250402	123800	218390340	9240	9260	9260	9240	64
362	20250402	123700	217797900	9250	9250	9250	9250	18
363	20250402	123600	217631400	9250	9250	9250	9250	54
364	20250402	123500	217131900	9250	9250	9250	9250	0
365	20250402	123400	217131900	9250	9250	9250	9250	0
366	20250402	123300	217131900	9250	9250	9250	9240	200
367	20250402	123200	215283130	9250	9250	9250	9250	0
368	20250402	123100	215283130	9250	9270	9270	9250	62
369	20250402	123000	214708550	9250	9250	9250	9250	0
370	20250402	122900	214708550	9250	9270	9270	9250	57
371	20250402	122800	214180220	9250	9250	9250	9250	0
372	20250402	122700	214180220	9250	9260	9260	9250	61
373	20250402	122600	213615440	9250	9250	9250	9250	2
374	20250402	122500	213596940	9230	9230	9230	9230	0
375	20250402	122400	213596940	9230	9250	9250	9230	502
376	20250402	122300	208953520	9240	9240	9240	9240	0
377	20250402	122200	208953520	9240	9240	9240	9240	0
378	20250402	122100	208953520	9240	9230	9240	9230	75
379	20250402	122000	208260730	9240	9240	9240	9240	0
380	20250402	121900	208260730	9240	9240	9240	9240	57
381	20250402	121800	207734050	9230	9230	9230	9230	0
382	20250402	121700	207734050	9230	9230	9230	9230	65
383	20250402	121600	207134100	9230	9230	9230	9230	0
384	20250402	121500	207134100	9230	9230	9230	9230	0
385	20250402	121400	207134100	9230	9230	9230	9230	54
386	20250402	121300	206635680	9230	9230	9230	9230	0
387	20250402	121200	206635680	9230	9230	9230	9230	54
388	20250402	121100	206137260	9230	9230	9230	9230	1
389	20250402	121000	206128030	9240	9240	9240	9240	0
390	20250402	120900	206128030	9240	9210	9240	9210	651
391	20250402	120800	200125730	9210	9210	9210	9210	0
392	20250402	120700	200125730	9210	9230	9230	9210	60
393	20250402	120600	199572050	9210	9210	9210	9210	0
394	20250402	120500	199572050	9210	9230	9230	9210	60
395	20250402	120400	199018370	9210	9210	9210	9210	0
396	20250402	120300	199018370	9210	9210	9210	9210	0
397	20250402	120200	199018370	9210	9240	9240	9210	60
398	20250402	120100	198464150	9210	9210	9210	9210	0
399	20250402	120000	198464150	9210	9230	9260	9210	863
400	20250402	115900	190501010	9210	9270	9270	9200	3093
401	20250402	115800	161953510	9280	9280	9280	9280	0
402	20250402	115700	161953510	9280	9280	9280	9280	54
403	20250402	115600	161452390	9280	9280	9280	9280	0
404	20250402	115500	161452390	9280	9280	9280	9280	74
405	20250402	115400	160765670	9280	9280	9280	9280	0
406	20250402	115300	160765670	9280	9280	9280	9280	57
407	20250402	115200	160236710	9280	9280	9280	9280	0
408	20250402	115100	160236710	9280	9280	9280	9280	1
409	20250402	115000	160227430	9280	9280	9280	9280	54
410	20250402	114900	159726310	9280	9280	9280	9280	0
411	20250402	114800	159726310	9280	9280	9280	9280	56
412	20250402	114700	159206630	9280	9280	9280	9280	5
413	20250402	114600	159160230	9270	9270	9270	9270	125
414	20250402	114500	158001480	9270	9270	9270	9270	54
415	20250402	114400	157500900	9270	9270	9270	9270	0
416	20250402	114300	157500900	9270	9260	9270	9260	53
417	20250402	114200	157009620	9250	9250	9250	9250	0
418	20250402	114100	157009620	9250	9250	9260	9250	65
419	20250402	114000	156408090	9240	9240	9240	9240	436
420	20250402	113900	152379450	9240	9240	9240	9240	0
421	20250402	113800	152379450	9240	9240	9240	9240	55
422	20250402	113700	151871250	9240	9240	9240	9240	0
423	20250402	113600	151871250	9240	9240	9240	9240	54
424	20250402	113500	151372290	9240	9240	9240	9240	6
425	20250402	113400	151316850	9240	9240	9240	9240	4
426	20250402	113300	151279890	9240	9240	9240	9240	56
427	20250402	113200	150762450	9240	9240	9240	9240	1
428	20250402	113100	150753210	9240	9240	9240	9240	54
429	20250402	113000	150254250	9240	9240	9240	9240	108
430	20250402	112900	149256330	9240	9240	9240	9240	54
431	20250402	112800	148757370	9240	9240	9240	9240	0
432	20250402	112700	148757370	9240	9240	9240	9240	0
433	20250402	112600	148757370	9240	9240	9240	9240	53
434	20250402	112500	148267650	9240	9240	9240	9240	0
435	20250402	112400	148267650	9240	9240	9240	9240	57
436	20250402	112300	147740970	9240	9240	9240	9240	0
437	20250402	112200	147740970	9240	9240	9240	9240	5
438	20250402	112100	147694770	9240	9240	9240	9240	54
439	20250402	112000	147195810	9240	9240	9240	9240	0
440	20250402	111900	147195810	9240	9220	9240	9220	2001
441	20250402	111800	128725920	9220	9220	9220	9220	0
442	20250402	111700	128725920	9220	9220	9220	9220	54
443	20250402	111600	128228040	9210	9210	9210	9210	42
444	20250402	111500	127841220	9210	9210	9210	9200	27
445	20250402	111400	127592620	9220	9220	9220	9220	54
446	20250402	111300	127094740	9200	9220	9220	9200	303
447	20250402	111200	124301140	9220	9220	9220	9220	54
448	20250402	111100	123803260	9200	9210	9210	9200	282
449	20250402	111000	121207570	9210	9210	9210	9210	0
450	20250402	110900	121207570	9210	9210	9210	9210	69
451	20250402	110800	120572080	9220	9220	9220	9220	0
452	20250402	110700	120572080	9220	9210	9220	9210	454
453	20250402	110600	116387140	9210	9210	9210	9210	0
454	20250402	110500	116387140	9210	9210	9210	9210	54
455	20250402	110400	115889800	9210	9210	9210	9210	0
456	20250402	110300	115889800	9210	9220	9220	9210	1552
457	20250402	110200	101595440	9210	9210	9210	9210	10
458	20250402	110100	101503340	9210	9210	9210	9210	0
459	20250402	110000	101503340	9210	9210	9210	9210	54
460	20250402	105900	101006000	9210	9210	9210	9210	1
461	20250402	105800	100996790	9200	9210	9210	9200	233
462	20250402	105700	98851190	9210	9210	9210	9210	54
463	20250402	105600	98353850	9210	9210	9210	9210	0
464	20250402	105500	98353850	9210	9210	9210	9210	53
465	20250402	105400	97865720	9200	9210	9210	9200	243
466	20250402	105300	95627730	9210	9210	9210	9210	54
467	20250402	105200	95130390	9200	9200	9200	9200	0
468	20250402	105100	95130390	9200	9200	9200	9200	0
469	20250402	105000	95130390	9200	9200	9200	9200	69
470	20250402	104900	94495590	9210	9210	9210	9210	0
471	20250402	104800	94495590	9210	9210	9210	9210	54
472	20250402	104700	93998250	9210	9210	9210	9210	0
473	20250402	104600	93998250	9210	9210	9210	9210	20
474	20250402	104500	93814050	9210	9210	9210	9210	54
475	20250402	104400	93316710	9200	9200	9200	9200	0
476	20250402	104300	93316710	9200	9200	9210	9200	55
477	20250402	104200	92810680	9200	9200	9200	9200	0
478	20250402	104100	92810680	9200	9200	9200	9200	3
479	20250402	104000	92783080	9200	9200	9200	9200	54
480	20250402	103900	92286280	9200	9200	9200	9200	0
481	20250402	103800	92286280	9200	9200	9200	9200	53
482	20250402	103700	91798680	9180	9180	9180	9180	11
483	20250402	103600	91697700	9200	9200	9200	9200	65
484	20250402	103500	91099700	9190	9190	9190	9190	0
485	20250402	103400	91099700	9190	9190	9190	9190	0
486	20250402	103300	91099700	9190	9190	9200	9190	71
487	20250402	103200	90446660	9200	9200	9200	9200	2
488	20250402	103100	90428260	9200	9200	9200	9200	56
489	20250402	103000	89913060	9200	9200	9200	9200	3
490	20250402	102900	89885460	9200	9200	9200	9200	39
491	20250402	102800	89526660	9190	9190	9190	9190	17
492	20250402	102700	89370430	9190	9190	9190	9190	2
493	20250402	102600	89352050	9190	9190	9190	9190	59
494	20250402	102500	88809840	9190	9190	9190	9190	2
495	20250402	102400	88791460	9190	9190	9190	9190	351
496	20250402	102300	85565770	9190	9190	9190	9190	2
497	20250402	102200	85547390	9190	9190	9190	9190	19
498	20250402	102100	85372780	9190	9190	9190	9190	55
499	20250402	102000	84867330	9190	9190	9190	9190	3
500	20250402	101900	84839760	9190	9190	9190	9190	60
501	20250402	101800	84288360	9190	9190	9190	9190	5
502	20250402	101700	84242410	9190	9190	9190	9190	7
503	20250402	101600	84178080	9190	9190	9190	9190	65
504	20250402	101500	83580730	9190	9190	9190	9190	5
505	20250402	101400	83534780	9190	9190	9190	9190	54
506	20250402	101300	83038520	9190	9190	9190	9190	0
507	20250402	101200	83038520	9190	9180	9190	9180	63
508	20250402	101100	82459630	9190	9190	9190	9190	0
509	20250402	101000	82459630	9190	9190	9190	9190	0
510	20250402	100900	82459630	9190	9190	9190	9190	54
511	20250402	100800	81963370	9180	9180	9180	9180	12
512	20250402	100700	81853210	9190	9190	9190	9190	54
513	20250402	100600	81356950	9180	9180	9180	9180	0
514	20250402	100500	81356950	9180	9190	9190	9180	16
515	20250402	100400	81210040	9190	9190	9190	9190	56
516	20250402	100300	80695400	9190	9190	9190	9190	4
517	20250402	100200	80658640	9190	9190	9190	9190	58
518	20250402	100100	80125620	9190	9190	9190	9190	3
519	20250402	100000	80098050	9190	9190	9190	9190	57
520	20250402	095900	79574220	9190	9190	9190	9190	6
521	20250402	095800	79519080	9190	9190	9190	9190	0
522	20250402	095700	79519080	9190	9190	9190	9190	54
523	20250402	095600	79022820	9190	9190	9190	9190	0
524	20250402	095500	79022820	9190	9190	9190	9190	54
525	20250402	095400	78526560	9190	9190	9190	9190	42
526	20250402	095300	78140580	9180	9170	9180	9170	10
527	20250402	095200	78048790	9170	9150	9170	9150	343
528	20250402	095100	74903620	9150	9150	9160	9150	1050
529	20250402	095000	65291250	9140	9190	9190	9140	2547
530	20250402	094900	41990280	9180	9190	9190	9180	16
531	20250402	094800	41843280	9200	9190	9200	9190	59
532	20250402	094700	41300890	9190	9190	9190	9190	0
533	20250402	094600	41300890	9190	9180	9190	9180	12
534	20250402	094500	41190630	9170	9170	9170	9170	42
535	20250402	094400	40805490	9170	9170	9170	9170	12
536	20250402	094300	40695450	9190	9190	9190	9170	72
537	20250402	094200	40034090	9180	9180	9180	9180	1
538	20250402	094100	40024910	9190	9190	9190	9190	3
539	20250402	094000	39997340	9180	9200	9200	9170	97
540	20250402	093900	39107010	9200	9200	9200	9200	0
541	20250402	093800	39107010	9200	9190	9200	9190	54
542	20250402	093700	38610220	9200	9190	9200	9190	57
543	20250402	093600	38086380	9190	9150	9190	9150	72
544	20250402	093500	37426560	9150	9130	9160	9130	202
545	20250402	093400	35580590	9160	9190	9190	9150	1112
546	20250402	093300	25397760	9180	9170	9180	9170	13
547	20250402	093200	25278540	9160	9160	9160	9160	5
548	20250402	093100	25232740	9160	9160	9160	9160	261
549	20250402	093000	22841980	9160	9160	9160	9160	0
550	20250402	092900	22841980	9160	9160	9160	9160	19
551	20250402	092800	22667940	9150	9140	9150	9130	340
552	20250402	092700	19562040	9160	9160	9160	9160	0
553	20250402	092600	19562040	9160	9160	9160	9160	54
554	20250402	092500	19067400	9160	9160	9160	9160	0
555	20250402	092400	19067400	9160	9160	9160	9160	54
556	20250402	092300	18572760	9140	9140	9140	9140	50
557	20250402	092200	18115760	9160	9160	9160	9160	0
558	20250402	092100	18115760	9160	9160	9160	9160	54
559	20250402	092000	17621120	9140	9140	9140	9140	5
560	20250402	091900	17575420	9160	9160	9160	9160	54
561	20250402	091800	17080780	9140	9140	9140	9140	1
562	20250402	091700	17071640	9160	9160	9160	9160	0
563	20250402	091600	17071640	9160	9160	9160	9160	54
564	20250402	091500	16577000	9160	9160	9160	9160	0
565	20250402	091400	16577000	9160	9160	9160	9160	53
566	20250402	091300	16091520	9180	9180	9180	9180	0
567	20250402	091200	16091520	9180	9180	9180	9180	54
568	20250402	091100	15595800	9140	9160	9160	9140	474
569	20250402	091000	11259170	9150	9150	9150	9150	0
570	20250402	090900	11259170	9150	9180	9180	9150	58
571	20250402	090800	10726850	9160	9160	9160	9160	0
572	20250402	090700	10726850	9160	9180	9180	9160	56
573	20250402	090600	10212800	9150	9150	9150	9150	1
574	20250402	090500	10203650	9150	9150	9150	9150	160
575	20250402	090400	8739650	9150	9200	9200	9130	842
576	20250402	090300	1032630	9220	9220	9220	9220	0
577	20250402	090200	1032630	9220	9220	9220	9220	29
578	20250402	090100	765250	9210	9210	9210	9210	0
579	20250402	090000	765250	9210	9220	9220	9210	83