KissMeData/072020/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193100	66413920	9830	9830	9830	9830	153
3	20250402	193000	66413920	9830	9830	9830	9830	0
4	20250402	192900	66413920	9830	9830	9830	9830	0
5	20250402	192800	66413920	9830	9830	9830	9830	0
6	20250402	192700	66413920	9830	9830	9830	9830	0
7	20250402	192600	66413920	9830	9830	9830	9830	0
8	20250402	192500	66413920	9830	9830	9830	9830	0
9	20250402	192400	66413920	9830	9830	9830	9830	0
10	20250402	192300	66413920	9830	9830	9830	9830	0
11	20250402	192200	66413920	9830	9830	9830	9830	0
12	20250402	192100	66413920	9830	9830	9830	9830	0
13	20250402	192000	66413920	9830	9830	9830	9830	0
14	20250402	191900	66413920	9830	9830	9830	9830	0
15	20250402	191800	66413920	9830	9830	9830	9830	0
16	20250402	191700	66413920	9830	9830	9830	9830	0
17	20250402	191600	66413920	9830	9830	9830	9830	0
18	20250402	191500	66413920	9830	9830	9830	9830	0
19	20250402	191400	66413920	9830	9830	9830	9830	0
20	20250402	191300	66413920	9830	9830	9830	9830	0
21	20250402	191200	66413920	9830	9830	9830	9830	0
22	20250402	191100	66413920	9830	9830	9830	9830	0
23	20250402	191000	66413920	9830	9830	9830	9830	0
24	20250402	190900	66413920	9830	9830	9830	9830	0
25	20250402	190800	66413920	9830	9830	9830	9830	0
26	20250402	190700	66413920	9830	9830	9830	9830	0
27	20250402	190600	66413920	9830	9830	9830	9830	0
28	20250402	190500	66413920	9830	9830	9830	9830	0
29	20250402	190400	66413920	9830	9830	9830	9830	0
30	20250402	190300	66413920	9830	9830	9830	9830	0
31	20250402	190200	66413920	9830	9830	9830	9830	0
32	20250402	190100	66413920	9830	9830	9830	9830	153
33	20250402	190000	66413920	9830	9830	9830	9830	0
34	20250402	185900	66413920	9830	9830	9830	9830	0
35	20250402	185800	66413920	9830	9830	9830	9830	0
36	20250402	185700	66413920	9830	9830	9830	9830	0
37	20250402	185600	66413920	9830	9830	9830	9830	0
38	20250402	185500	66413920	9830	9830	9830	9830	0
39	20250402	185400	66413920	9830	9830	9830	9830	0
40	20250402	185300	66413920	9830	9830	9830	9830	0
41	20250402	185200	66413920	9830	9830	9830	9830	0
42	20250402	185100	66413920	9830	9830	9830	9830	0
43	20250402	185000	66413920	9830	9830	9830	9830	0
44	20250402	184900	66413920	9830	9830	9830	9830	0
45	20250402	184800	66413920	9830	9830	9830	9830	0
46	20250402	184700	66413920	9830	9830	9830	9830	0
47	20250402	184600	66413920	9830	9830	9830	9830	0
48	20250402	184500	66413920	9830	9830	9830	9830	0
49	20250402	184400	66413920	9830	9830	9830	9830	0
50	20250402	184300	66413920	9830	9830	9830	9830	0
51	20250402	184200	66413920	9830	9830	9830	9830	0
52	20250402	184100	66413920	9830	9830	9830	9830	0
53	20250402	184000	66413920	9830	9830	9830	9830	0
54	20250402	183900	66413920	9830	9830	9830	9830	0
55	20250402	183800	66413920	9830	9830	9830	9830	0
56	20250402	183700	66413920	9830	9830	9830	9830	0
57	20250402	183600	66413920	9830	9830	9830	9830	0
58	20250402	183500	66413920	9830	9830	9830	9830	0
59	20250402	183400	66413920	9830	9830	9830	9830	0
60	20250402	183300	66413920	9830	9830	9830	9830	0
61	20250402	183200	66413920	9830	9830	9830	9830	0
62	20250402	183100	66413920	9830	9830	9830	9830	153
63	20250402	183000	66413920	9830	9830	9830	9830	0
64	20250402	182900	66413920	9830	9830	9830	9830	0
65	20250402	182800	66413920	9830	9830	9830	9830	0
66	20250402	182700	66413920	9830	9830	9830	9830	0
67	20250402	182600	66413920	9830	9830	9830	9830	0
68	20250402	182500	66413920	9830	9830	9830	9830	0
69	20250402	182400	66413920	9830	9830	9830	9830	0
70	20250402	182300	66413920	9830	9830	9830	9830	0
71	20250402	182200	66413920	9830	9830	9830	9830	0
72	20250402	182100	66413920	9830	9830	9830	9830	0
73	20250402	182000	66413920	9830	9830	9830	9830	0
74	20250402	181900	66413920	9830	9830	9830	9830	0
75	20250402	181800	66413920	9830	9830	9830	9830	0
76	20250402	181700	66413920	9830	9830	9830	9830	0
77	20250402	181600	66413920	9830	9830	9830	9830	0
78	20250402	181500	66413920	9830	9830	9830	9830	0
79	20250402	181400	66413920	9830	9830	9830	9830	0
80	20250402	181300	66413920	9830	9830	9830	9830	0
81	20250402	181200	66413920	9830	9830	9830	9830	0
82	20250402	181100	66413920	9830	9830	9830	9830	0
83	20250402	181000	66413920	9830	9830	9830	9830	0
84	20250402	180900	66413920	9830	9830	9830	9830	0
85	20250402	180800	66413920	9830	9830	9830	9830	0
86	20250402	180700	66413920	9830	9830	9830	9830	0
87	20250402	180600	66413920	9830	9830	9830	9830	0
88	20250402	180500	66413920	9830	9830	9830	9830	0
89	20250402	180400	66413920	9830	9830	9830	9830	0
90	20250402	180300	66413920	9830	9830	9830	9830	0
91	20250402	180200	66413920	9830	9830	9830	9830	0
92	20250402	180100	66413920	9830	9830	9830	9830	153
93	20250402	180000	66413920	9830	9830	9830	9830	0
94	20250402	175900	66413920	9830	9830	9830	9830	0
95	20250402	175800	66413920	9830	9830	9830	9830	0
96	20250402	175700	66413920	9830	9830	9830	9830	0
97	20250402	175600	66413920	9830	9830	9830	9830	0
98	20250402	175500	66413920	9830	9830	9830	9830	0
99	20250402	175400	66413920	9830	9830	9830	9830	0
100	20250402	175300	66413920	9830	9830	9830	9830	0
101	20250402	175200	66413920	9830	9830	9830	9830	0
102	20250402	175100	66413920	9830	9830	9830	9830	0
103	20250402	175000	66413920	9830	9830	9830	9830	0
104	20250402	174900	66413920	9830	9830	9830	9830	0
105	20250402	174800	66413920	9830	9830	9830	9830	0
106	20250402	174700	66413920	9830	9830	9830	9830	0
107	20250402	174600	66413920	9830	9830	9830	9830	0
108	20250402	174500	66413920	9830	9830	9830	9830	0
109	20250402	174400	66413920	9830	9830	9830	9830	0
110	20250402	174300	66413920	9830	9830	9830	9830	0
111	20250402	174200	66413920	9830	9830	9830	9830	0
112	20250402	174100	66413920	9830	9830	9830	9830	0
113	20250402	174000	66413920	9830	9830	9830	9830	0
114	20250402	173900	66413920	9830	9830	9830	9830	0
115	20250402	173800	66413920	9830	9830	9830	9830	0
116	20250402	173700	66413920	9830	9830	9830	9830	0
117	20250402	173600	66413920	9830	9830	9830	9830	0
118	20250402	173500	66413920	9830	9830	9830	9830	0
119	20250402	173400	66413920	9830	9830	9830	9830	0
120	20250402	173300	66413920	9830	9830	9830	9830	0
121	20250402	173200	66413920	9830	9830	9830	9830	0
122	20250402	173100	66413920	9830	9830	9830	9830	153
123	20250402	173000	66413920	9830	9830	9830	9830	0
124	20250402	172900	66413920	9830	9830	9830	9830	0
125	20250402	172800	66413920	9830	9830	9830	9830	0
126	20250402	172700	66413920	9830	9830	9830	9830	0
127	20250402	172600	66413920	9830	9830	9830	9830	0
128	20250402	172500	66413920	9830	9830	9830	9830	0
129	20250402	172400	66413920	9830	9830	9830	9830	0
130	20250402	172300	66413920	9830	9830	9830	9830	0
131	20250402	172200	66413920	9830	9830	9830	9830	0
132	20250402	172100	66413920	9830	9830	9830	9830	0
133	20250402	172000	66413920	9830	9830	9830	9830	0
134	20250402	171900	66413920	9830	9830	9830	9830	0
135	20250402	171800	66413920	9830	9830	9830	9830	0
136	20250402	171700	66413920	9830	9830	9830	9830	0
137	20250402	171600	66413920	9830	9830	9830	9830	0
138	20250402	171500	66413920	9830	9830	9830	9830	0
139	20250402	171400	66413920	9830	9830	9830	9830	0
140	20250402	171300	66413920	9830	9830	9830	9830	0
141	20250402	171200	66413920	9830	9830	9830	9830	0
142	20250402	171100	66413920	9830	9830	9830	9830	0
143	20250402	171000	66413920	9830	9830	9830	9830	0
144	20250402	170900	66413920	9830	9830	9830	9830	0
145	20250402	170800	66413920	9830	9830	9830	9830	0
146	20250402	170700	66413920	9830	9830	9830	9830	0
147	20250402	170600	66413920	9830	9830	9830	9830	0
148	20250402	170500	66413920	9830	9830	9830	9830	0
149	20250402	170400	66413920	9830	9830	9830	9830	0
150	20250402	170300	66413920	9830	9830	9830	9830	0
151	20250402	170200	66413920	9830	9830	9830	9830	0
152	20250402	170100	66413920	9830	9830	9830	9830	153
153	20250402	170000	66413920	9830	9830	9830	9830	0
154	20250402	165900	66413920	9830	9830	9830	9830	0
155	20250402	165800	66413920	9830	9830	9830	9830	0
156	20250402	165700	66413920	9830	9830	9830	9830	0
157	20250402	165600	66413920	9830	9830	9830	9830	0
158	20250402	165500	66413920	9830	9830	9830	9830	0
159	20250402	165400	66413920	9830	9830	9830	9830	0
160	20250402	165300	66413920	9830	9830	9830	9830	0
161	20250402	165200	66413920	9830	9830	9830	9830	0
162	20250402	165100	66413920	9830	9830	9830	9830	0
163	20250402	165000	66413920	9830	9830	9830	9830	0
164	20250402	164900	66413920	9830	9830	9830	9830	0
165	20250402	164800	66413920	9830	9830	9830	9830	0
166	20250402	164700	66413920	9830	9830	9830	9830	0
167	20250402	164600	66413920	9830	9830	9830	9830	0
168	20250402	164500	66413920	9830	9830	9830	9830	0
169	20250402	164400	66413920	9830	9830	9830	9830	0
170	20250402	164300	66413920	9830	9830	9830	9830	0
171	20250402	164200	66413920	9830	9830	9830	9830	0
172	20250402	164100	66413920	9830	9830	9830	9830	0
173	20250402	164000	66413920	9830	9830	9830	9830	0
174	20250402	163900	66413920	9830	9830	9830	9830	0
175	20250402	163800	66413920	9830	9830	9830	9830	0
176	20250402	163700	66413920	9830	9830	9830	9830	0
177	20250402	163600	66413920	9830	9830	9830	9830	0
178	20250402	163500	66413920	9830	9830	9830	9830	0
179	20250402	163400	66413920	9830	9830	9830	9830	0
180	20250402	163300	66413920	9830	9830	9830	9830	0
181	20250402	163200	66413920	9830	9830	9830	9830	0
182	20250402	163100	66413920	9830	9830	9830	9830	153
183	20250402	163000	66413920	9830	9830	9830	9830	0
184	20250402	162900	66413920	9830	9830	9830	9830	0
185	20250402	162800	66413920	9830	9830	9830	9830	0
186	20250402	162700	66413920	9830	9830	9830	9830	0
187	20250402	162600	66413920	9830	9830	9830	9830	0
188	20250402	162500	66413920	9830	9830	9830	9830	0
189	20250402	162400	66413920	9830	9830	9830	9830	0
190	20250402	162300	66413920	9830	9830	9830	9830	0
191	20250402	162200	66413920	9830	9830	9830	9830	0
192	20250402	162100	66413920	9830	9830	9830	9830	0
193	20250402	162000	66413920	9830	9830	9830	9830	0
194	20250402	161900	66413920	9830	9830	9830	9830	0
195	20250402	161800	66413920	9830	9830	9830	9830	0
196	20250402	161700	66413920	9830	9830	9830	9830	0
197	20250402	161600	66413920	9830	9830	9830	9830	0
198	20250402	161500	66413920	9830	9830	9830	9830	0
199	20250402	161400	66413920	9830	9830	9830	9830	0
200	20250402	161300	66413920	9830	9830	9830	9830	0
201	20250402	161200	66413920	9830	9830	9830	9830	0
202	20250402	161100	66413920	9830	9830	9830	9830	0
203	20250402	161000	66413920	9830	9830	9830	9830	0
204	20250402	160900	66413920	9830	9830	9830	9830	0
205	20250402	160800	66413920	9830	9830	9830	9830	0
206	20250402	160700	66413920	9830	9830	9830	9830	0
207	20250402	160600	66413920	9830	9830	9830	9830	0
208	20250402	160500	66413920	9830	9830	9830	9830	0
209	20250402	160400	66413920	9830	9830	9830	9830	0
210	20250402	160300	66413920	9830	9830	9830	9830	0
211	20250402	160200	66413920	9830	9830	9830	9830	0
212	20250402	160100	66413920	9830	9830	9830	9830	153
213	20250402	160000	66413920	9830	9830	9830	9830	0
214	20250402	155900	66413920	9830	9830	9830	9830	0
215	20250402	155800	66413920	9830	9830	9830	9830	0
216	20250402	155700	66413920	9830	9830	9830	9830	0
217	20250402	155600	66413920	9830	9830	9830	9830	0
218	20250402	155500	66413920	9830	9830	9830	9830	0
219	20250402	155400	66413920	9830	9830	9830	9830	0
220	20250402	155300	66413920	9830	9830	9830	9830	0
221	20250402	155200	66413920	9830	9830	9830	9830	0
222	20250402	155100	66413920	9830	9830	9830	9830	0
223	20250402	155000	66413920	9830	9830	9830	9830	0
224	20250402	154900	66413920	9830	9830	9830	9830	0
225	20250402	154800	66413920	9830	9830	9830	9830	0
226	20250402	154700	66413920	9830	9830	9830	9830	0
227	20250402	154600	66413920	9830	9830	9830	9830	0
228	20250402	154500	66413920	9830	9830	9830	9830	0
229	20250402	154400	66413920	9830	9830	9830	9830	0
230	20250402	154300	66413920	9830	9830	9830	9830	0
231	20250402	154200	66413920	9830	9830	9830	9830	0
232	20250402	154100	66413920	9830	9830	9830	9830	0
233	20250402	154000	66413920	9830	9830	9830	9830	0
234	20250402	153900	66413920	9830	9830	9830	9830	0
235	20250402	153800	66413920	9830	9830	9830	9830	0
236	20250402	153700	66413920	9830	9830	9830	9830	0
237	20250402	153600	66413920	9830	9830	9830	9830	0
238	20250402	153500	66413920	9830	9830	9830	9830	0
239	20250402	153400	66413920	9830	9830	9830	9830	0
240	20250402	153300	66413920	9830	9830	9830	9830	0
241	20250402	153200	66413920	9830	9830	9830	9830	0
242	20250402	153100	66413920	9830	9830	9830	9830	153
243	20250402	153000	66413920	9830	9830	9830	9830	153
244	20250402	152900	64909930	9830	9830	9830	9830	0
245	20250402	152800	64909930	9830	9830	9830	9830	0
246	20250402	152700	64909930	9830	9830	9830	9830	0
247	20250402	152600	64909930	9830	9830	9830	9830	0
248	20250402	152500	64909930	9830	9830	9830	9830	0
249	20250402	152400	64909930	9830	9830	9830	9830	0
250	20250402	152300	64909930	9830	9830	9830	9830	0
251	20250402	152200	64909930	9830	9830	9830	9830	0
252	20250402	152100	64909930	9830	9830	9830	9830	0
253	20250402	152000	64909930	9830	9830	9830	9830	0
254	20250402	151900	64909930	9830	9830	9830	9780	71
255	20250402	151800	64212540	9830	9830	9830	9830	20
256	20250402	151700	64015940	9790	9830	9840	9790	19
257	20250402	151600	63829320	9780	9780	9780	9780	0
258	20250402	151500	63829320	9780	9780	9780	9780	1
259	20250402	151400	63819540	9780	9780	9780	9780	0
260	20250402	151300	63819540	9780	9800	9840	9780	6
261	20250402	151200	63760780	9770	9790	9790	9770	68
262	20250402	151100	63095690	9770	9770	9770	9770	0
263	20250402	151000	63095690	9770	9770	9770	9770	0
264	20250402	150900	63095690	9770	9770	9770	9770	0
265	20250402	150800	63095690	9770	9780	9780	9770	6
266	20250402	150700	63037060	9800	9800	9800	9800	0
267	20250402	150600	63037060	9800	9800	9800	9800	0
268	20250402	150500	63037060	9800	9800	9800	9800	0
269	20250402	150400	63037060	9800	9800	9800	9800	0
270	20250402	150300	63037060	9800	9800	9800	9800	0
271	20250402	150200	63037060	9800	9800	9800	9800	0
272	20250402	150100	63037060	9800	9800	9800	9800	0
273	20250402	150000	63037060	9800	9780	9800	9780	19
274	20250402	145900	62851040	9780	9790	9800	9780	53
275	20250402	145800	62332480	9800	9790	9800	9790	25
276	20250402	145700	62087530	9790	9790	9790	9790	0
277	20250402	145600	62087530	9790	9790	9790	9790	2
278	20250402	145500	62067950	9790	9790	9800	9790	22
279	20250402	145400	61852470	9780	9780	9780	9780	0
280	20250402	145300	61852470	9780	9780	9780	9780	13
281	20250402	145200	61725330	9780	9780	9780	9780	7
282	20250402	145100	61656870	9780	9780	9780	9780	0
283	20250402	145000	61656870	9780	9780	9780	9780	0
284	20250402	144900	61656870	9780	9780	9780	9780	0
285	20250402	144800	61656870	9780	9770	9780	9770	1077
286	20250402	144700	51133810	9780	9780	9780	9780	0
287	20250402	144600	51133810	9780	9770	9780	9770	112
288	20250402	144500	50039450	9770	9770	9770	9770	0
289	20250402	144400	50039450	9770	9770	9770	9770	0
290	20250402	144300	50039450	9770	9770	9770	9770	0
291	20250402	144200	50039450	9770	9710	9770	9710	2
292	20250402	144100	50019970	9760	9760	9760	9760	1
293	20250402	144000	50010210	9760	9760	9760	9760	7
294	20250402	143900	49941890	9790	9790	9790	9790	0
295	20250402	143800	49941890	9790	9790	9790	9790	0
296	20250402	143700	49941890	9790	9790	9790	9790	0
297	20250402	143600	49941890	9790	9790	9790	9790	0
298	20250402	143500	49941890	9790	9750	9790	9710	551
299	20250402	143400	44580430	9820	9820	9820	9820	0
300	20250402	143300	44580430	9820	9820	9820	9820	0
301	20250402	143200	44580430	9820	9820	9820	9820	0
302	20250402	143100	44580430	9820	9820	9820	9820	0
303	20250402	143000	44580430	9820	9800	9820	9730	557
304	20250402	142900	39141740	9810	9810	9810	9810	2
305	20250402	142800	39122120	9820	9820	9820	9820	0
306	20250402	142700	39122120	9820	9820	9820	9820	0
307	20250402	142600	39122120	9820	9820	9820	9820	0
308	20250402	142500	39122120	9820	9820	9820	9820	5
309	20250402	142400	39073020	9820	9820	9820	9820	0
310	20250402	142300	39073020	9820	9820	9820	9820	0
311	20250402	142200	39073020	9820	9820	9820	9820	0
312	20250402	142100	39073020	9820	9820	9820	9820	0
313	20250402	142000	39073020	9820	9820	9820	9820	0
314	20250402	141900	39073020	9820	9820	9820	9820	0
315	20250402	141800	39073020	9820	9820	9820	9820	0
316	20250402	141700	39073020	9820	9820	9820	9820	0
317	20250402	141600	39073020	9820	9820	9820	9820	0
318	20250402	141500	39073020	9820	9820	9820	9820	0
319	20250402	141400	39073020	9820	9820	9820	9820	0
320	20250402	141300	39073020	9820	9820	9820	9820	0
321	20250402	141200	39073020	9820	9820	9820	9820	0
322	20250402	141100	39073020	9820	9820	9820	9820	0
323	20250402	141000	39073020	9820	9820	9820	9820	0
324	20250402	140900	39073020	9820	9820	9820	9820	0
325	20250402	140800	39073020	9820	9820	9820	9820	0
326	20250402	140700	39073020	9820	9820	9820	9820	0
327	20250402	140600	39073020	9820	9820	9820	9820	0
328	20250402	140500	39073020	9820	9820	9820	9820	0
329	20250402	140400	39073020	9820	9820	9820	9820	0
330	20250402	140300	39073020	9820	9790	9820	9760	332
331	20250402	140200	35830650	9820	9820	9820	9820	0
332	20250402	140100	35830650	9820	9810	9820	9800	13
333	20250402	140000	35703210	9840	9840	9840	9840	0
334	20250402	135900	35703210	9840	9840	9840	9840	0
335	20250402	135800	35703210	9840	9840	9840	9840	0
336	20250402	135700	35703210	9840	9840	9840	9840	0
337	20250402	135600	35703210	9840	9840	9840	9840	0
338	20250402	135500	35703210	9840	9840	9840	9840	0
339	20250402	135400	35703210	9840	9840	9840	9840	0
340	20250402	135300	35703210	9840	9840	9840	9840	0
341	20250402	135200	35703210	9840	9840	9840	9840	0
342	20250402	135100	35703210	9840	9840	9840	9840	0
343	20250402	135000	35703210	9840	9840	9840	9840	0
344	20250402	134900	35703210	9840	9840	9840	9840	0
345	20250402	134800	35703210	9840	9840	9840	9840	0
346	20250402	134700	35703210	9840	9840	9840	9840	0
347	20250402	134600	35703210	9840	9840	9840	9840	0
348	20250402	134500	35703210	9840	9840	9840	9840	0
349	20250402	134400	35703210	9840	9840	9840	9840	0
350	20250402	134300	35703210	9840	9840	9840	9840	0
351	20250402	134200	35703210	9840	9840	9840	9840	0
352	20250402	134100	35703210	9840	9840	9840	9840	0
353	20250402	134000	35703210	9840	9840	9840	9840	0
354	20250402	133900	35703210	9840	9800	9840	9760	410
355	20250402	133800	31683530	9810	9810	9810	9810	0
356	20250402	133700	31683530	9810	9810	9810	9810	0
357	20250402	133600	31683530	9810	9810	9810	9810	0
358	20250402	133500	31683530	9810	9810	9810	9810	30
359	20250402	133400	31389230	9810	9810	9810	9810	0
360	20250402	133300	31389230	9810	9810	9810	9810	0
361	20250402	133200	31389230	9810	9810	9810	9810	0
362	20250402	133100	31389230	9810	9810	9810	9810	0
363	20250402	133000	31389230	9810	9810	9810	9810	0
364	20250402	132900	31389230	9810	9810	9810	9810	25
365	20250402	132800	31143980	9810	9810	9810	9810	0
366	20250402	132700	31143980	9810	9810	9810	9810	0
367	20250402	132600	31143980	9810	9810	9810	9810	2
368	20250402	132500	31124360	9840	9840	9840	9840	0
369	20250402	132400	31124360	9840	9840	9840	9840	0
370	20250402	132300	31124360	9840	9840	9840	9840	0
371	20250402	132200	31124360	9840	9830	9840	9820	15
372	20250402	132100	30976980	9820	9820	9820	9820	0
373	20250402	132000	30976980	9820	9820	9820	9820	0
374	20250402	131900	30976980	9820	9820	9820	9820	0
375	20250402	131800	30976980	9820	9820	9820	9820	0
376	20250402	131700	30976980	9820	9820	9820	9820	0
377	20250402	131600	30976980	9820	9820	9820	9820	0
378	20250402	131500	30976980	9820	9820	9820	9820	0
379	20250402	131400	30976980	9820	9820	9820	9820	0
380	20250402	131300	30976980	9820	9820	9820	9820	1
381	20250402	131200	30967160	9840	9840	9840	9840	0
382	20250402	131100	30967160	9840	9840	9840	9840	0
383	20250402	131000	30967160	9840	9840	9840	9840	0
384	20250402	130900	30967160	9840	9840	9840	9840	0
385	20250402	130800	30967160	9840	9840	9840	9840	0
386	20250402	130700	30967160	9840	9840	9840	9840	0
387	20250402	130600	30967160	9840	9840	9840	9840	0
388	20250402	130500	30967160	9840	9840	9840	9840	0
389	20250402	130400	30967160	9840	9840	9840	9840	0
390	20250402	130300	30967160	9840	9840	9840	9840	0
391	20250402	130200	30967160	9840	9840	9840	9840	0
392	20250402	130100	30967160	9840	9840	9840	9840	0
393	20250402	130000	30967160	9840	9840	9840	9840	0
394	20250402	125900	30967160	9840	9840	9840	9840	0
395	20250402	125800	30967160	9840	9840	9840	9840	0
396	20250402	125700	30967160	9840	9820	9840	9820	58
397	20250402	125600	30397500	9840	9840	9840	9840	0
398	20250402	125500	30397500	9840	9840	9840	9840	0
399	20250402	125400	30397500	9840	9840	9840	9840	0
400	20250402	125300	30397500	9840	9840	9840	9840	0
401	20250402	125200	30397500	9840	9840	9840	9840	0
402	20250402	125100	30397500	9840	9840	9840	9840	0
403	20250402	125000	30397500	9840	9840	9840	9840	0
404	20250402	124900	30397500	9840	9840	9840	9840	0
405	20250402	124800	30397500	9840	9840	9840	9840	0
406	20250402	124700	30397500	9840	9840	9840	9840	0
407	20250402	124600	30397500	9840	9840	9840	9840	0
408	20250402	124500	30397500	9840	9840	9840	9840	0
409	20250402	124400	30397500	9840	9840	9840	9840	0
410	20250402	124300	30397500	9840	9840	9840	9840	0
411	20250402	124200	30397500	9840	9840	9840	9840	0
412	20250402	124100	30397500	9840	9840	9840	9840	0
413	20250402	124000	30397500	9840	9840	9840	9840	0
414	20250402	123900	30397500	9840	9840	9840	9840	0
415	20250402	123800	30397500	9840	9820	9840	9820	12
416	20250402	123700	30279620	9840	9840	9840	9840	0
417	20250402	123600	30279620	9840	9840	9840	9840	0
418	20250402	123500	30279620	9840	9840	9840	9840	0
419	20250402	123400	30279620	9840	9840	9840	9840	0
420	20250402	123300	30279620	9840	9840	9840	9840	0
421	20250402	123200	30279620	9840	9840	9840	9840	0
422	20250402	123100	30279620	9840	9840	9840	9840	0
423	20250402	123000	30279620	9840	9840	9840	9840	0
424	20250402	122900	30279620	9840	9840	9840	9840	0
425	20250402	122800	30279620	9840	9840	9840	9840	0
426	20250402	122700	30279620	9840	9840	9840	9840	0
427	20250402	122600	30279620	9840	9840	9840	9840	0
428	20250402	122500	30279620	9840	9840	9840	9840	0
429	20250402	122400	30279620	9840	9840	9840	9840	0
430	20250402	122300	30279620	9840	9840	9840	9840	0
431	20250402	122200	30279620	9840	9840	9840	9840	0
432	20250402	122100	30279620	9840	9840	9840	9840	0
433	20250402	122000	30279620	9840	9840	9840	9840	0
434	20250402	121900	30279620	9840	9840	9840	9840	0
435	20250402	121800	30279620	9840	9840	9840	9840	0
436	20250402	121700	30279620	9840	9840	9840	9840	0
437	20250402	121600	30279620	9840	9840	9840	9840	0
438	20250402	121500	30279620	9840	9840	9840	9840	15
439	20250402	121400	30132020	9840	9820	9840	9820	8
440	20250402	121300	30053440	9820	9820	9820	9820	0
441	20250402	121200	30053440	9820	9820	9820	9820	0
442	20250402	121100	30053440	9820	9820	9820	9820	0
443	20250402	121000	30053440	9820	9820	9820	9820	0
444	20250402	120900	30053440	9820	9820	9820	9820	0
445	20250402	120800	30053440	9820	9820	9820	9820	0
446	20250402	120700	30053440	9820	9820	9820	9820	0
447	20250402	120600	30053440	9820	9820	9820	9820	0
448	20250402	120500	30053440	9820	9820	9820	9820	0
449	20250402	120400	30053440	9820	9820	9820	9820	0
450	20250402	120300	30053440	9820	9820	9820	9820	4
451	20250402	120200	30014160	9820	9820	9820	9820	0
452	20250402	120100	30014160	9820	9820	9820	9820	0
453	20250402	120000	30014160	9820	9820	9820	9820	0
454	20250402	115900	30014160	9820	9820	9820	9820	0
455	20250402	115800	30014160	9820	9820	9820	9820	0
456	20250402	115700	30014160	9820	9820	9820	9820	0
457	20250402	115600	30014160	9820	9820	9820	9820	0
458	20250402	115500	30014160	9820	9820	9820	9820	0
459	20250402	115400	30014160	9820	9820	9820	9820	0
460	20250402	115300	30014160	9820	9820	9820	9820	0
461	20250402	115200	30014160	9820	9820	9820	9820	0
462	20250402	115100	30014160	9820	9820	9820	9820	0
463	20250402	115000	30014160	9820	9820	9820	9820	0
464	20250402	114900	30014160	9820	9820	9820	9820	0
465	20250402	114800	30014160	9820	9820	9820	9820	0
466	20250402	114700	30014160	9820	9820	9820	9820	0
467	20250402	114600	30014160	9820	9820	9820	9820	0
468	20250402	114500	30014160	9820	9820	9820	9820	0
469	20250402	114400	30014160	9820	9820	9820	9820	0
470	20250402	114300	30014160	9820	9820	9820	9820	0
471	20250402	114200	30014160	9820	9820	9820	9820	0
472	20250402	114100	30014160	9820	9820	9820	9820	0
473	20250402	114000	30014160	9820	9820	9820	9820	0
474	20250402	113900	30014160	9820	9820	9820	9820	0
475	20250402	113800	30014160	9820	9820	9820	9820	0
476	20250402	113700	30014160	9820	9820	9820	9820	0
477	20250402	113600	30014160	9820	9820	9820	9820	0
478	20250402	113500	30014160	9820	9820	9820	9820	0
479	20250402	113400	30014160	9820	9830	9850	9820	17
480	20250402	113300	29847140	9850	9850	9850	9850	0
481	20250402	113200	29847140	9850	9850	9850	9850	0
482	20250402	113100	29847140	9850	9850	9850	9850	0
483	20250402	113000	29847140	9850	9850	9850	9850	0
484	20250402	112900	29847140	9850	9850	9850	9850	0
485	20250402	112800	29847140	9850	9850	9850	9850	0
486	20250402	112700	29847140	9850	9850	9850	9850	0
487	20250402	112600	29847140	9850	9850	9850	9850	0
488	20250402	112500	29847140	9850	9850	9850	9850	0
489	20250402	112400	29847140	9850	9850	9850	9850	0
490	20250402	112300	29847140	9850	9850	9850	9850	0
491	20250402	112200	29847140	9850	9850	9850	9850	0
492	20250402	112100	29847140	9850	9850	9850	9850	0
493	20250402	112000	29847140	9850	9850	9850	9850	0
494	20250402	111900	29847140	9850	9830	9850	9830	13
495	20250402	111800	29719330	9850	9850	9850	9850	1
496	20250402	111700	29709480	9850	9850	9850	9850	0
497	20250402	111600	29709480	9850	9850	9850	9850	0
498	20250402	111500	29709480	9850	9850	9850	9850	0
499	20250402	111400	29709480	9850	9850	9850	9850	0
500	20250402	111300	29709480	9850	9850	9850	9850	0
501	20250402	111200	29709480	9850	9850	9850	9850	0
502	20250402	111100	29709480	9850	9850	9850	9850	0
503	20250402	111000	29709480	9850	9850	9850	9850	0
504	20250402	110900	29709480	9850	9850	9850	9850	0
505	20250402	110800	29709480	9850	9850	9850	9850	0
506	20250402	110700	29709480	9850	9850	9850	9850	0
507	20250402	110600	29709480	9850	9850	9850	9850	0
508	20250402	110500	29709480	9850	9850	9850	9850	0
509	20250402	110400	29709480	9850	9850	9850	9850	0
510	20250402	110300	29709480	9850	9850	9850	9850	0
511	20250402	110200	29709480	9850	9850	9850	9850	0
512	20250402	110100	29709480	9850	9850	9850	9850	0
513	20250402	110000	29709480	9850	9850	9850	9850	0
514	20250402	105900	29709480	9850	9850	9850	9850	0
515	20250402	105800	29709480	9850	9850	9850	9850	0
516	20250402	105700	29709480	9850	9850	9850	9850	0
517	20250402	105600	29709480	9850	9850	9850	9850	0
518	20250402	105500	29709480	9850	9850	9850	9850	0
519	20250402	105400	29709480	9850	9800	9850	9800	78
520	20250402	105300	28944680	9810	9810	9810	9810	0
521	20250402	105200	28944680	9810	9810	9810	9810	6
522	20250402	105100	28885820	9820	9820	9820	9820	0
523	20250402	105000	28885820	9820	9820	9820	9820	0
524	20250402	104900	28885820	9820	9830	9830	9820	6
525	20250402	104800	28826880	9830	9830	9830	9830	0
526	20250402	104700	28826880	9830	9830	9830	9830	0
527	20250402	104600	28826880	9830	9830	9830	9830	0
528	20250402	104500	28826880	9830	9830	9830	9830	0
529	20250402	104400	28826880	9830	9830	9830	9830	0
530	20250402	104300	28826880	9830	9830	9830	9830	0
531	20250402	104200	28826880	9830	9830	9830	9830	0
532	20250402	104100	28826880	9830	9830	9830	9830	0
533	20250402	104000	28826880	9830	9830	9830	9830	0
534	20250402	103900	28826880	9830	9830	9830	9830	0
535	20250402	103800	28826880	9830	9830	9830	9830	0
536	20250402	103700	28826880	9830	9830	9830	9830	0
537	20250402	103600	28826880	9830	9830	9830	9830	0
538	20250402	103500	28826880	9830	9830	9830	9830	0
539	20250402	103400	28826880	9830	9830	9830	9830	0
540	20250402	103300	28826880	9830	9830	9830	9830	0
541	20250402	103200	28826880	9830	9830	9830	9830	0
542	20250402	103100	28826880	9830	9810	9830	9810	12
543	20250402	103000	28709120	9830	9830	9830	9830	2
544	20250402	102900	28689460	9830	9830	9830	9830	2
545	20250402	102800	28669800	9830	9830	9830	9830	0
546	20250402	102700	28669800	9830	9830	9830	9830	0
547	20250402	102600	28669800	9830	9830	9830	9830	4
548	20250402	102500	28630480	9830	9830	9830	9830	0
549	20250402	102400	28630480	9830	9830	9830	9830	0
550	20250402	102300	28630480	9830	9830	9830	9830	17
551	20250402	102200	28463370	9830	9830	9830	9830	0
552	20250402	102100	28463370	9830	9830	9830	9830	0
553	20250402	102000	28463370	9830	9830	9830	9830	0
554	20250402	101900	28463370	9830	9830	9830	9830	3
555	20250402	101800	28433880	9830	9830	9830	9830	0
556	20250402	101700	28433880	9830	9830	9830	9830	0
557	20250402	101600	28433880	9830	9830	9830	9830	0
558	20250402	101500	28433880	9830	9830	9830	9830	0
559	20250402	101400	28433880	9830	9830	9830	9830	0
560	20250402	101300	28433880	9830	9830	9830	9830	0
561	20250402	101200	28433880	9830	9830	9830	9830	0
562	20250402	101100	28433880	9830	9830	9830	9830	0
563	20250402	101000	28433880	9830	9830	9830	9830	0
564	20250402	100900	28433880	9830	9830	9830	9830	1
565	20250402	100800	28424050	9830	9830	9830	9830	0
566	20250402	100700	28424050	9830	9830	9830	9830	0
567	20250402	100600	28424050	9830	9830	9830	9830	0
568	20250402	100500	28424050	9830	9830	9830	9830	0
569	20250402	100400	28424050	9830	9830	9830	9830	0
570	20250402	100300	28424050	9830	9830	9830	9830	0
571	20250402	100200	28424050	9830	9830	9830	9830	0
572	20250402	100100	28424050	9830	9830	9830	9830	21
573	20250402	100000	28217620	9830	9830	9830	9830	0
574	20250402	095900	28217620	9830	9830	9830	9830	0
575	20250402	095800	28217620	9830	9810	9830	9790	125
576	20250402	095700	26993220	9840	9840	9840	9840	0
577	20250402	095600	26993220	9840	9840	9840	9840	0
578	20250402	095500	26993220	9840	9840	9840	9840	0
579	20250402	095400	26993220	9840	9840	9840	9840	0
580	20250402	095300	26993220	9840	9840	9840	9840	2
581	20250402	095200	26973540	9820	9820	9820	9820	0
582	20250402	095100	26973540	9820	9820	9820	9820	0
583	20250402	095000	26973540	9820	9820	9820	9820	2
584	20250402	094900	26953900	9810	9810	9810	9810	0
585	20250402	094800	26953900	9810	9810	9810	9810	0
586	20250402	094700	26953900	9810	9840	9840	9810	64
587	20250402	094600	26324320	9840	9840	9840	9840	0
588	20250402	094500	26324320	9840	9840	9840	9840	0
589	20250402	094400	26324320	9840	9800	9840	9800	10
590	20250402	094300	26226200	9800	9800	9800	9800	0
591	20250402	094200	26226200	9800	9810	9810	9800	15
592	20250402	094100	26079180	9800	9800	9800	9800	0
593	20250402	094000	26079180	9800	9800	9800	9800	0
594	20250402	093900	26079180	9800	9800	9800	9800	9
595	20250402	093800	25990980	9800	9800	9800	9800	28
596	20250402	093700	25716580	9810	9810	9810	9810	2
597	20250402	093600	25696960	9800	9800	9800	9800	20
598	20250402	093500	25500960	9790	9780	9790	9780	531
599	20250402	093400	20307770	9780	9780	9780	9780	0
600	20250402	093300	20307770	9780	9780	9780	9780	0
601	20250402	093200	20307770	9780	9780	9780	9780	0
602	20250402	093100	20307770	9780	9830	9840	9780	610
603	20250402	093000	14308280	9830	9830	9830	9830	0
604	20250402	092900	14308280	9830	9830	9830	9830	0
605	20250402	092800	14308280	9830	9830	9830	9830	0
606	20250402	092700	14308280	9830	9830	9830	9830	1
607	20250402	092600	14298450	9840	9840	9840	9840	0
608	20250402	092500	14298450	9840	9840	9840	9840	0
609	20250402	092400	14298450	9840	9840	9840	9840	0
610	20250402	092300	14298450	9840	9840	9840	9840	0
611	20250402	092200	14298450	9840	9840	9840	9840	0
612	20250402	092100	14298450	9840	9840	9840	9840	0
613	20250402	092000	14298450	9840	9840	9840	9840	0
614	20250402	091900	14298450	9840	9840	9840	9840	0
615	20250402	091800	14298450	9840	9840	9840	9840	0
616	20250402	091700	14298450	9840	9770	9840	9770	64
617	20250402	091600	13671700	9780	9780	9780	9780	80
618	20250402	091500	12889300	9780	9790	9790	9780	2
619	20250402	091400	12869730	9780	9780	9780	9780	1
620	20250402	091300	12859950	9700	9700	9700	9700	0
621	20250402	091200	12859950	9700	9700	9700	9700	0
622	20250402	091100	12859950	9700	9760	9760	9700	978
623	20250402	091000	3351630	9770	9770	9770	9770	0
624	20250402	090900	3351630	9770	9770	9770	9770	114
625	20250402	090800	2237850	9770	9770	9770	9770	0
626	20250402	090700	2237850	9770	9790	9790	9760	222
627	20250402	090600	68760	9800	9800	9800	9800	1
628	20250402	090500	58960	9810	9810	9810	9810	0
629	20250402	090400	58960	9810	9810	9810	9810	1
630	20250402	090300	49150	9820	9820	9820	9820	0
631	20250402	090200	49150	9820	9820	9820	9820	1
632	20250402	090100	39330	9830	9830	9830	9830	3
633	20250402	090000	9840	9840	9840	9840	9840	1