KissMeData/031430/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185600	794759875	9680	9680	9680	9680	1903
3	20250402	185500	794759875	9680	9680	9680	9680	0
4	20250402	185400	794759875	9680	9680	9680	9680	0
5	20250402	185300	794759875	9680	9680	9680	9680	0
6	20250402	185200	794759875	9680	9680	9680	9680	0
7	20250402	185100	794759875	9680	9680	9680	9680	0
8	20250402	185000	794759875	9680	9680	9680	9680	0
9	20250402	184900	794759875	9680	9680	9680	9680	0
10	20250402	184800	794759875	9680	9680	9680	9680	0
11	20250402	184700	794759875	9680	9680	9680	9680	0
12	20250402	184600	794759875	9680	9680	9680	9680	0
13	20250402	184500	794759875	9680	9680	9680	9680	0
14	20250402	184400	794759875	9680	9680	9680	9680	0
15	20250402	184300	794759875	9680	9680	9680	9680	0
16	20250402	184200	794759875	9680	9680	9680	9680	0
17	20250402	184100	794759875	9680	9680	9680	9680	0
18	20250402	184000	794759875	9680	9680	9680	9680	0
19	20250402	183900	794759875	9680	9680	9680	9680	0
20	20250402	183800	794759875	9680	9680	9680	9680	0
21	20250402	183700	794759875	9680	9680	9680	9680	0
22	20250402	183600	794759875	9680	9680	9680	9680	0
23	20250402	183500	794759875	9680	9680	9680	9680	0
24	20250402	183400	794759875	9680	9680	9680	9680	0
25	20250402	183300	794759875	9680	9680	9680	9680	0
26	20250402	183200	794759875	9680	9680	9680	9680	0
27	20250402	183100	794759875	9680	9680	9680	9680	0
28	20250402	183000	794759875	9680	9680	9680	9680	0
29	20250402	182900	794759875	9680	9680	9680	9680	0
30	20250402	182800	794759875	9680	9680	9680	9680	0
31	20250402	182700	794759875	9680	9680	9680	9680	0
32	20250402	182600	794759875	9680	9680	9680	9680	1903
33	20250402	182500	794759875	9680	9680	9680	9680	0
34	20250402	182400	794759875	9680	9680	9680	9680	0
35	20250402	182300	794759875	9680	9680	9680	9680	0
36	20250402	182200	794759875	9680	9680	9680	9680	0
37	20250402	182100	794759875	9680	9680	9680	9680	0
38	20250402	182000	794759875	9680	9680	9680	9680	0
39	20250402	181900	794759875	9680	9680	9680	9680	0
40	20250402	181800	794759875	9680	9680	9680	9680	0
41	20250402	181700	794759875	9680	9680	9680	9680	0
42	20250402	181600	794759875	9680	9680	9680	9680	0
43	20250402	181500	794759875	9680	9680	9680	9680	0
44	20250402	181400	794759875	9680	9680	9680	9680	0
45	20250402	181300	794759875	9680	9680	9680	9680	0
46	20250402	181200	794759875	9680	9680	9680	9680	0
47	20250402	181100	794759875	9680	9680	9680	9680	0
48	20250402	181000	794759875	9680	9680	9680	9680	0
49	20250402	180900	794759875	9680	9680	9680	9680	0
50	20250402	180800	794759875	9680	9680	9680	9680	0
51	20250402	180700	794759875	9680	9680	9680	9680	0
52	20250402	180600	794759875	9680	9680	9680	9680	0
53	20250402	180500	794759875	9680	9680	9680	9680	0
54	20250402	180400	794759875	9680	9680	9680	9680	0
55	20250402	180300	794759875	9680	9680	9680	9680	0
56	20250402	180200	794759875	9680	9680	9680	9680	0
57	20250402	180100	794759875	9680	9680	9680	9680	0
58	20250402	180000	794759875	9680	9680	9680	9680	0
59	20250402	175900	794759875	9680	9680	9680	9680	0
60	20250402	175800	794759875	9680	9680	9680	9680	0
61	20250402	175700	794759875	9680	9680	9680	9680	0
62	20250402	175600	794759875	9680	9680	9680	9680	1903
63	20250402	175500	794759875	9680	9680	9680	9680	0
64	20250402	175400	794759875	9680	9680	9680	9680	0
65	20250402	175300	794759875	9680	9680	9680	9680	0
66	20250402	175200	794759875	9680	9680	9680	9680	0
67	20250402	175100	794759875	9680	9680	9680	9680	0
68	20250402	175000	794759875	9680	9680	9680	9680	0
69	20250402	174900	794759875	9680	9680	9680	9680	0
70	20250402	174800	794759875	9680	9680	9680	9680	0
71	20250402	174700	794759875	9680	9680	9680	9680	0
72	20250402	174600	794759875	9680	9680	9680	9680	0
73	20250402	174500	794759875	9680	9680	9680	9680	0
74	20250402	174400	794759875	9680	9680	9680	9680	0
75	20250402	174300	794759875	9680	9680	9680	9680	0
76	20250402	174200	794759875	9680	9680	9680	9680	0
77	20250402	174100	794759875	9680	9680	9680	9680	0
78	20250402	174000	794759875	9680	9680	9680	9680	0
79	20250402	173900	794759875	9680	9680	9680	9680	0
80	20250402	173800	794759875	9680	9680	9680	9680	0
81	20250402	173700	794759875	9680	9680	9680	9680	0
82	20250402	173600	794759875	9680	9680	9680	9680	0
83	20250402	173500	794759875	9680	9680	9680	9680	0
84	20250402	173400	794759875	9680	9680	9680	9680	0
85	20250402	173300	794759875	9680	9680	9680	9680	0
86	20250402	173200	794759875	9680	9680	9680	9680	0
87	20250402	173100	794759875	9680	9680	9680	9680	0
88	20250402	173000	794759875	9680	9680	9680	9680	0
89	20250402	172900	794759875	9680	9680	9680	9680	0
90	20250402	172800	794759875	9680	9680	9680	9680	0
91	20250402	172700	794759875	9680	9680	9680	9680	0
92	20250402	172600	794759875	9680	9680	9680	9680	1903
93	20250402	172500	794759875	9680	9680	9680	9680	0
94	20250402	172400	794759875	9680	9680	9680	9680	0
95	20250402	172300	794759875	9680	9680	9680	9680	0
96	20250402	172200	794759875	9680	9680	9680	9680	0
97	20250402	172100	794759875	9680	9680	9680	9680	0
98	20250402	172000	794759875	9680	9680	9680	9680	0
99	20250402	171900	794759875	9680	9680	9680	9680	0
100	20250402	171800	794759875	9680	9680	9680	9680	0
101	20250402	171700	794759875	9680	9680	9680	9680	0
102	20250402	171600	794759875	9680	9680	9680	9680	0
103	20250402	171500	794759875	9680	9680	9680	9680	0
104	20250402	171400	794759875	9680	9680	9680	9680	0
105	20250402	171300	794759875	9680	9680	9680	9680	0
106	20250402	171200	794759875	9680	9680	9680	9680	0
107	20250402	171100	794759875	9680	9680	9680	9680	0
108	20250402	171000	794759875	9680	9680	9680	9680	0
109	20250402	170900	794759875	9680	9680	9680	9680	0
110	20250402	170800	794759875	9680	9680	9680	9680	0
111	20250402	170700	794759875	9680	9680	9680	9680	0
112	20250402	170600	794759875	9680	9680	9680	9680	0
113	20250402	170500	794759875	9680	9680	9680	9680	0
114	20250402	170400	794759875	9680	9680	9680	9680	0
115	20250402	170300	794759875	9680	9680	9680	9680	0
116	20250402	170200	794759875	9680	9680	9680	9680	0
117	20250402	170100	794759875	9680	9680	9680	9680	0
118	20250402	170000	794759875	9680	9680	9680	9680	0
119	20250402	165900	794759875	9680	9680	9680	9680	0
120	20250402	165800	794759875	9680	9680	9680	9680	0
121	20250402	165700	794759875	9680	9680	9680	9680	0
122	20250402	165600	794759875	9680	9680	9680	9680	1903
123	20250402	165500	794759875	9680	9680	9680	9680	0
124	20250402	165400	794759875	9680	9680	9680	9680	0
125	20250402	165300	794759875	9680	9680	9680	9680	0
126	20250402	165200	794759875	9680	9680	9680	9680	0
127	20250402	165100	794759875	9680	9680	9680	9680	0
128	20250402	165000	794759875	9680	9680	9680	9680	0
129	20250402	164900	794759875	9680	9680	9680	9680	0
130	20250402	164800	794759875	9680	9680	9680	9680	0
131	20250402	164700	794759875	9680	9680	9680	9680	0
132	20250402	164600	794759875	9680	9680	9680	9680	0
133	20250402	164500	794759875	9680	9680	9680	9680	0
134	20250402	164400	794759875	9680	9680	9680	9680	0
135	20250402	164300	794759875	9680	9680	9680	9680	0
136	20250402	164200	794759875	9680	9680	9680	9680	0
137	20250402	164100	794759875	9680	9680	9680	9680	0
138	20250402	164000	794759875	9680	9680	9680	9680	0
139	20250402	163900	794759875	9680	9680	9680	9680	0
140	20250402	163800	794759875	9680	9680	9680	9680	0
141	20250402	163700	794759875	9680	9680	9680	9680	0
142	20250402	163600	794759875	9680	9680	9680	9680	0
143	20250402	163500	794759875	9680	9680	9680	9680	0
144	20250402	163400	794759875	9680	9680	9680	9680	0
145	20250402	163300	794759875	9680	9680	9680	9680	0
146	20250402	163200	794759875	9680	9680	9680	9680	0
147	20250402	163100	794759875	9680	9680	9680	9680	0
148	20250402	163000	794759875	9680	9680	9680	9680	0
149	20250402	162900	794759875	9680	9680	9680	9680	0
150	20250402	162800	794759875	9680	9680	9680	9680	0
151	20250402	162700	794759875	9680	9680	9680	9680	0
152	20250402	162600	794759875	9680	9680	9680	9680	1903
153	20250402	162500	794759875	9680	9680	9680	9680	0
154	20250402	162400	794759875	9680	9680	9680	9680	0
155	20250402	162300	794759875	9680	9680	9680	9680	0
156	20250402	162200	794759875	9680	9680	9680	9680	0
157	20250402	162100	794759875	9680	9680	9680	9680	0
158	20250402	162000	794759875	9680	9680	9680	9680	0
159	20250402	161900	794759875	9680	9680	9680	9680	0
160	20250402	161800	794759875	9680	9680	9680	9680	0
161	20250402	161700	794759875	9680	9680	9680	9680	0
162	20250402	161600	794759875	9680	9680	9680	9680	0
163	20250402	161500	794759875	9680	9680	9680	9680	0
164	20250402	161400	794759875	9680	9680	9680	9680	0
165	20250402	161300	794759875	9680	9680	9680	9680	0
166	20250402	161200	794759875	9680	9680	9680	9680	0
167	20250402	161100	794759875	9680	9680	9680	9680	0
168	20250402	161000	794759875	9680	9680	9680	9680	0
169	20250402	160900	794759875	9680	9680	9680	9680	0
170	20250402	160800	794759875	9680	9680	9680	9680	0
171	20250402	160700	794759875	9680	9680	9680	9680	0
172	20250402	160600	794759875	9680	9680	9680	9680	0
173	20250402	160500	794759875	9680	9680	9680	9680	0
174	20250402	160400	794759875	9680	9680	9680	9680	0
175	20250402	160300	794759875	9680	9680	9680	9680	0
176	20250402	160200	794759875	9680	9680	9680	9680	0
177	20250402	160100	794759875	9680	9680	9680	9680	0
178	20250402	160000	794759875	9680	9680	9680	9680	0
179	20250402	155900	794759875	9680	9680	9680	9680	0
180	20250402	155800	794759875	9680	9680	9680	9680	0
181	20250402	155700	794759875	9680	9680	9680	9680	0
182	20250402	155600	794759875	9680	9680	9680	9680	1903
183	20250402	155500	794759875	9680	9680	9680	9680	0
184	20250402	155400	794759875	9680	9680	9680	9680	0
185	20250402	155300	794759875	9680	9680	9680	9680	0
186	20250402	155200	794759875	9680	9680	9680	9680	0
187	20250402	155100	794759875	9680	9680	9680	9680	0
188	20250402	155000	794759875	9680	9680	9680	9680	0
189	20250402	154900	794759875	9680	9680	9680	9680	0
190	20250402	154800	794759875	9680	9680	9680	9680	0
191	20250402	154700	794759875	9680	9680	9680	9680	0
192	20250402	154600	794759875	9680	9680	9680	9680	0
193	20250402	154500	794759875	9680	9680	9680	9680	0
194	20250402	154400	794759875	9680	9680	9680	9680	0
195	20250402	154300	794759875	9680	9680	9680	9680	0
196	20250402	154200	794759875	9680	9680	9680	9680	0
197	20250402	154100	794759875	9680	9680	9680	9680	0
198	20250402	154000	794759875	9680	9680	9680	9680	0
199	20250402	153900	794759875	9680	9680	9680	9680	0
200	20250402	153800	794759875	9680	9680	9680	9680	0
201	20250402	153700	794759875	9680	9680	9680	9680	0
202	20250402	153600	794759875	9680	9680	9680	9680	0
203	20250402	153500	794759875	9680	9680	9680	9680	0
204	20250402	153400	794759875	9680	9680	9680	9680	0
205	20250402	153300	794759875	9680	9680	9680	9680	0
206	20250402	153200	794759875	9680	9680	9680	9680	0
207	20250402	153100	794759875	9680	9680	9680	9680	0
208	20250402	153000	794759875	9680	9680	9680	9680	1903
209	20250402	152900	776338835	9660	9660	9660	9660	0
210	20250402	152800	776338835	9660	9660	9660	9660	0
211	20250402	152700	776338835	9660	9660	9660	9660	0
212	20250402	152600	776338835	9660	9660	9660	9660	0
213	20250402	152500	776338835	9660	9660	9660	9660	0
214	20250402	152400	776338835	9660	9660	9660	9660	0
215	20250402	152300	776338835	9660	9660	9660	9660	0
216	20250402	152200	776338835	9660	9660	9660	9660	0
217	20250402	152100	776338835	9660	9660	9660	9660	0
218	20250402	152000	776338835	9660	9660	9660	9660	0
219	20250402	151900	776338835	9660	9670	9670	9660	943
220	20250402	151800	767221945	9660	9670	9670	9660	673
221	20250402	151700	760714745	9670	9660	9670	9660	2114
222	20250402	151600	740285485	9660	9640	9660	9640	690
223	20250402	151500	733631205	9640	9640	9640	9630	1974
224	20250402	151400	714605595	9650	9640	9650	9640	503
225	20250402	151300	709753675	9630	9640	9650	9620	590
226	20250402	151200	704065775	9640	9640	9640	9640	297
227	20250402	151100	701202695	9630	9620	9630	9620	307
228	20250402	151000	698246345	9620	9620	9620	9620	199
229	20250402	150900	696331965	9600	9600	9600	9600	0
230	20250402	150800	696331965	9600	9600	9600	9600	2
231	20250402	150700	696312765	9600	9600	9600	9600	0
232	20250402	150600	696312765	9600	9610	9620	9600	802
233	20250402	150500	688603525	9610	9610	9610	9610	0
234	20250402	150400	688603525	9610	9610	9610	9610	0
235	20250402	150300	688603525	9610	9610	9620	9610	405
236	20250402	150200	684707465	9600	9600	9600	9600	7
237	20250402	150100	684640265	9610	9610	9620	9610	189
238	20250402	150000	682823475	9610	9610	9610	9610	0
239	20250402	145900	682823475	9610	9610	9610	9610	206
240	20250402	145800	680843815	9610	9610	9610	9610	114
241	20250402	145700	679748275	9610	9610	9610	9610	0
242	20250402	145600	679748275	9610	9610	9610	9610	2
243	20250402	145500	679729055	9600	9600	9600	9600	0
244	20250402	145400	679729055	9600	9600	9600	9600	15
245	20250402	145300	679585055	9600	9590	9600	9590	1794
246	20250402	145200	662365985	9570	9580	9580	9570	62
247	20250402	145100	661772545	9580	9570	9580	9570	60
248	20250402	145000	661198185	9570	9570	9570	9570	78
249	20250402	144900	660451725	9570	9590	9590	9570	58
250	20250402	144800	659896645	9570	9570	9570	9570	1101
251	20250402	144700	649360075	9570	9570	9570	9570	0
252	20250402	144600	649360075	9570	9570	9570	9570	0
253	20250402	144500	649360075	9570	9580	9590	9570	167
254	20250402	144400	647760755	9580	9580	9580	9580	27
255	20250402	144300	647502095	9580	9580	9580	9580	99
256	20250402	144200	646553675	9580	9580	9580	9580	144
257	20250402	144100	645174155	9590	9600	9600	9590	57
258	20250402	144000	644627425	9610	9610	9610	9610	0
259	20250402	143900	644627425	9610	9610	9610	9610	3
260	20250402	143800	644598595	9600	9590	9600	9590	810
261	20250402	143700	636827445	9570	9570	9570	9570	0
262	20250402	143600	636827445	9570	9580	9580	9570	542
263	20250402	143500	631639215	9580	9610	9610	9580	2120
264	20250402	143400	611313605	9610	9610	9610	9610	0
265	20250402	143300	611313605	9610	9610	9610	9610	10
266	20250402	143200	611217505	9610	9610	9610	9610	0
267	20250402	143100	611217505	9610	9610	9610	9610	0
268	20250402	143000	611217505	9610	9610	9610	9610	15
269	20250402	142900	611073355	9610	9610	9610	9610	233
270	20250402	142800	608834225	9600	9590	9600	9590	23
271	20250402	142700	608613645	9590	9610	9610	9590	452
272	20250402	142600	604274345	9600	9600	9600	9600	0
273	20250402	142500	604274345	9600	9600	9600	9600	8
274	20250402	142400	604197545	9600	9610	9610	9600	221
275	20250402	142300	602073945	9600	9600	9600	9600	77
276	20250402	142200	601334745	9610	9600	9610	9600	22
277	20250402	142100	601123525	9610	9610	9610	9610	0
278	20250402	142000	601123525	9610	9610	9620	9610	202
279	20250402	141900	599182295	9600	9580	9600	9580	438
280	20250402	141800	594979605	9590	9580	9590	9580	84
281	20250402	141700	594174775	9590	9590	9590	9590	10
282	20250402	141600	594078875	9580	9580	9580	9580	19
283	20250402	141500	593896855	9580	9580	9580	9580	163
284	20250402	141400	592335315	9580	9580	9580	9580	22
285	20250402	141300	592124555	9580	9580	9580	9580	26
286	20250402	141200	591875475	9580	9580	9580	9580	63
287	20250402	141100	591271935	9580	9580	9580	9580	13
288	20250402	141000	591147395	9580	9590	9590	9580	375
289	20250402	140900	587551955	9590	9590	9590	9590	0
290	20250402	140800	587551955	9590	9600	9600	9590	41
291	20250402	140700	587158395	9600	9620	9620	9590	7638
292	20250402	140600	513822405	9620	9630	9630	9620	958
293	20250402	140500	504597455	9630	9630	9630	9630	0
294	20250402	140400	504597455	9630	9630	9630	9630	0
295	20250402	140300	504597455	9630	9630	9630	9630	0
296	20250402	140200	504597455	9630	9630	9630	9630	0
297	20250402	140100	504597455	9630	9630	9630	9630	0
298	20250402	140000	504597455	9630	9630	9630	9630	2
299	20250402	135900	504578195	9650	9650	9650	9650	0
300	20250402	135800	504578195	9650	9650	9650	9650	0
301	20250402	135700	504578195	9650	9650	9650	9650	0
302	20250402	135600	504578195	9650	9640	9650	9630	377
303	20250402	135500	500944155	9640	9640	9640	9640	476
304	20250402	135400	496355515	9640	9640	9640	9640	63
305	20250402	135300	495748195	9640	9640	9640	9640	0
306	20250402	135200	495748195	9640	9640	9640	9640	0
307	20250402	135100	495748195	9640	9640	9640	9640	0
308	20250402	135000	495748195	9640	9650	9650	9640	471
309	20250402	134900	491203245	9650	9650	9650	9650	0
310	20250402	134800	491203245	9650	9650	9650	9650	0
311	20250402	134700	491203245	9650	9650	9650	9650	0
312	20250402	134600	491203245	9650	9650	9650	9650	2
313	20250402	134500	491183945	9650	9650	9650	9650	593
314	20250402	134400	485461495	9640	9640	9640	9640	0
315	20250402	134300	485461495	9640	9660	9660	9640	446
316	20250402	134200	481157535	9660	9650	9660	9650	27
317	20250402	134100	480896915	9650	9650	9650	9650	300
318	20250402	134000	478001915	9640	9640	9640	9640	1
319	20250402	133900	477992275	9660	9660	9660	9660	10
320	20250402	133800	477895675	9640	9640	9640	9640	0
321	20250402	133700	477895675	9640	9640	9640	9640	0
322	20250402	133600	477895675	9640	9640	9640	9640	1
323	20250402	133500	477886035	9650	9650	9650	9650	24
324	20250402	133400	477654435	9650	9650	9650	9650	82
325	20250402	133300	476863135	9640	9640	9640	9640	0
326	20250402	133200	476863135	9640	9640	9640	9640	0
327	20250402	133100	476863135	9640	9650	9650	9640	844
328	20250402	133000	468722005	9660	9660	9660	9660	0
329	20250402	132900	468722005	9660	9670	9670	9660	36
330	20250402	132800	468374235	9670	9670	9670	9670	0
331	20250402	132700	468374235	9670	9670	9670	9670	0
332	20250402	132600	468374235	9670	9670	9670	9670	152
333	20250402	132500	466904395	9660	9670	9670	9660	14
334	20250402	132400	466769145	9670	9670	9670	9670	0
335	20250402	132300	466769145	9670	9670	9670	9670	0
336	20250402	132200	466769145	9670	9670	9670	9670	40
337	20250402	132100	466382345	9670	9670	9670	9670	15
338	20250402	132000	466237295	9650	9670	9670	9650	4
339	20250402	131900	466198635	9640	9640	9640	9640	0
340	20250402	131800	466198635	9640	9640	9640	9640	0
341	20250402	131700	466198635	9640	9640	9640	9640	0
342	20250402	131600	466198635	9640	9640	9640	9640	0
343	20250402	131500	466198635	9640	9640	9640	9640	0
344	20250402	131400	466198635	9640	9660	9660	9640	167
345	20250402	131300	464587175	9660	9660	9660	9660	0
346	20250402	131200	464587175	9660	9670	9670	9660	163
347	20250402	131100	463011085	9680	9680	9680	9680	0
348	20250402	131000	463011085	9680	9680	9680	9680	27
349	20250402	130900	462749725	9680	9680	9680	9680	0
350	20250402	130800	462749725	9680	9680	9680	9680	0
351	20250402	130700	462749725	9680	9680	9680	9680	0
352	20250402	130600	462749725	9680	9680	9680	9680	0
353	20250402	130500	462749725	9680	9680	9680	9680	9
354	20250402	130400	462662605	9670	9680	9680	9670	156
355	20250402	130300	461153325	9670	9670	9670	9670	0
356	20250402	130200	461153325	9670	9680	9690	9670	422
357	20250402	130100	457066435	9670	9670	9670	9670	0
358	20250402	130000	457066435	9670	9670	9670	9670	0
359	20250402	125900	457066435	9670	9670	9670	9670	0
360	20250402	125800	457066435	9670	9670	9670	9670	0
361	20250402	125700	457066435	9670	9670	9670	9670	0
362	20250402	125600	457066435	9670	9670	9670	9670	6
363	20250402	125500	457008415	9680	9690	9690	9680	36
364	20250402	125400	456659925	9690	9690	9690	9690	0
365	20250402	125300	456659925	9690	9690	9690	9690	0
366	20250402	125200	456659925	9690	9690	9690	9690	0
367	20250402	125100	456659925	9690	9660	9690	9660	263
368	20250402	125000	454114715	9650	9650	9650	9650	0
369	20250402	124900	454114715	9650	9650	9650	9650	0
370	20250402	124800	454114715	9650	9650	9650	9650	262
371	20250402	124700	451586415	9650	9650	9650	9650	0
372	20250402	124600	451586415	9650	9650	9650	9650	0
373	20250402	124500	451586415	9650	9640	9650	9640	286
374	20250402	124400	448829315	9620	9630	9630	9620	134
375	20250402	124300	447539105	9630	9630	9630	9630	0
376	20250402	124200	447539105	9630	9630	9630	9630	0
377	20250402	124100	447539105	9630	9620	9630	9610	740
378	20250402	124000	440414905	9620	9630	9630	9610	881
379	20250402	123900	431940585	9620	9620	9620	9620	233
380	20250402	123800	429699125	9620	9620	9620	9620	22
381	20250402	123700	429487485	9620	9630	9630	9620	66
382	20250402	123600	428852545	9620	9630	9630	9620	58
383	20250402	123500	428294575	9630	9660	9660	9630	1061
384	20250402	123400	418071605	9670	9670	9670	9670	12
385	20250402	123300	417955565	9680	9680	9680	9680	0
386	20250402	123200	417955565	9680	9680	9680	9680	0
387	20250402	123100	417955565	9680	9680	9680	9680	0
388	20250402	123000	417955565	9680	9680	9680	9680	0
389	20250402	122900	417955565	9680	9680	9680	9680	15
390	20250402	122800	417810365	9680	9680	9680	9680	12
391	20250402	122700	417694205	9680	9680	9680	9670	79
392	20250402	122600	416930105	9680	9670	9680	9670	15
393	20250402	122500	416784915	9680	9690	9690	9680	877
394	20250402	122400	408295545	9690	9690	9690	9690	12
395	20250402	122300	408179265	9690	9680	9690	9680	32
396	20250402	122200	407869455	9690	9690	9690	9690	33
397	20250402	122100	407549685	9690	9690	9690	9690	0
398	20250402	122000	407549685	9690	9690	9690	9690	8
399	20250402	121900	407472165	9690	9690	9690	9690	0
400	20250402	121800	407472165	9690	9690	9690	9690	0
401	20250402	121700	407472165	9690	9690	9690	9690	0
402	20250402	121600	407472165	9690	9670	9690	9670	6
403	20250402	121500	407414045	9680	9680	9680	9680	0
404	20250402	121400	407414045	9680	9680	9680	9680	23
405	20250402	121300	407191405	9690	9690	9690	9690	0
406	20250402	121200	407191405	9690	9680	9690	9680	19
407	20250402	121100	407007455	9680	9690	9690	9680	108
408	20250402	121000	405961085	9700	9700	9700	9700	0
409	20250402	120900	405961085	9700	9700	9700	9700	0
410	20250402	120800	405961085	9700	9700	9700	9700	5
411	20250402	120700	405912585	9690	9690	9690	9690	0
412	20250402	120600	405912585	9690	9690	9690	9690	0
413	20250402	120500	405912585	9690	9690	9690	9690	1
414	20250402	120400	405902895	9690	9690	9690	9690	0
415	20250402	120300	405902895	9690	9690	9690	9690	0
416	20250402	120200	405902895	9690	9690	9690	9690	0
417	20250402	120100	405902895	9690	9710	9710	9690	45
418	20250402	120000	405466395	9720	9720	9720	9720	1
419	20250402	115900	405456675	9720	9730	9730	9720	83
420	20250402	115800	404649815	9730	9730	9730	9720	224
421	20250402	115700	402470575	9730	9740	9740	9730	200
422	20250402	115600	400524455	9740	9740	9740	9740	376
423	20250402	115500	396862215	9750	9750	9750	9750	186
424	20250402	115400	395048715	9750	9750	9750	9750	0
425	20250402	115300	395048715	9750	9750	9750	9750	0
426	20250402	115200	395048715	9750	9750	9750	9750	0
427	20250402	115100	395048715	9750	9750	9750	9750	7
428	20250402	115000	394980465	9770	9770	9770	9770	0
429	20250402	114900	394980465	9770	9770	9770	9770	15
430	20250402	114800	394833915	9750	9750	9750	9750	0
431	20250402	114700	394833915	9750	9750	9750	9750	0
432	20250402	114600	394833915	9750	9750	9750	9750	100
433	20250402	114500	393858915	9770	9770	9770	9760	8
434	20250402	114400	393780815	9770	9770	9770	9770	0
435	20250402	114300	393780815	9770	9780	9790	9770	1172
436	20250402	114200	382318695	9780	9770	9780	9770	61
437	20250402	114100	381722445	9760	9760	9760	9760	214
438	20250402	114000	379633805	9750	9750	9750	9750	0
439	20250402	113900	379633805	9750	9750	9750	9750	50
440	20250402	113800	379146305	9760	9760	9760	9760	2
441	20250402	113700	379126785	9760	9760	9760	9760	0
442	20250402	113600	379126785	9760	9760	9760	9760	0
443	20250402	113500	379126785	9760	9760	9760	9760	14
444	20250402	113400	378990145	9760	9760	9760	9760	9
445	20250402	113300	378902305	9760	9760	9760	9760	18
446	20250402	113200	378726625	9760	9760	9760	9760	19
447	20250402	113100	378541185	9760	9780	9780	9760	266
448	20250402	113000	375943675	9780	9780	9780	9780	1
449	20250402	112900	375933895	9780	9780	9780	9780	0
450	20250402	112800	375933895	9780	9780	9780	9780	0
451	20250402	112700	375933895	9780	9780	9780	9780	103
452	20250402	112600	374926555	9790	9790	9790	9790	0
453	20250402	112500	374926555	9790	9790	9790	9790	0
454	20250402	112400	374926555	9790	9790	9790	9790	24
455	20250402	112300	374691595	9800	9800	9800	9800	10
456	20250402	112200	374593595	9800	9790	9800	9790	45
457	20250402	112100	374152615	9790	9800	9800	9790	21
458	20250402	112000	373947015	9800	9790	9800	9790	168
459	20250402	111900	372300625	9780	9780	9790	9770	3537
460	20250402	111800	337707405	9790	9790	9790	9780	68
461	20250402	111700	337041695	9780	9780	9780	9780	40
462	20250402	111600	336650495	9790	9790	9790	9790	12
463	20250402	111500	336533015	9780	9780	9780	9780	97
464	20250402	111400	335584355	9760	9760	9760	9760	0
465	20250402	111300	335584355	9760	9760	9760	9760	0
466	20250402	111200	335584355	9760	9770	9770	9760	291
467	20250402	111100	332741785	9760	9780	9790	9760	140
468	20250402	111000	331373995	9780	9780	9780	9780	34
469	20250402	110900	331041475	9760	9780	9780	9760	295
470	20250402	110800	328161465	9780	9790	9790	9780	36
471	20250402	110700	327809375	9790	9800	9800	9790	152
472	20250402	110600	326321280	9790	9760	9790	9760	492
473	20250402	110500	321511440	9740	9740	9740	9740	0
474	20250402	110400	321511440	9740	9740	9740	9740	0
475	20250402	110300	321511440	9740	9740	9740	9740	0
476	20250402	110200	321511440	9740	9750	9760	9740	48
477	20250402	110100	321043410	9740	9730	9750	9730	553
478	20250402	110000	315656530	9730	9730	9730	9730	29
479	20250402	105900	315374360	9730	9730	9730	9730	300
480	20250402	105800	312455360	9730	9740	9740	9730	44
481	20250402	105700	312027180	9740	9720	9740	9720	194
482	20250402	105600	310139060	9720	9720	9720	9720	1
483	20250402	105500	310129340	9730	9700	9730	9700	153
484	20250402	105400	308644670	9710	9700	9710	9700	286
485	20250402	105300	305870460	9700	9700	9700	9700	298
486	20250402	105200	302979860	9700	9700	9700	9700	74
487	20250402	105100	302262060	9710	9710	9710	9710	2
488	20250402	105000	302242640	9710	9710	9710	9710	0
489	20250402	104900	302242640	9710	9710	9710	9710	0
490	20250402	104800	302242640	9710	9710	9710	9710	0
491	20250402	104700	302242640	9710	9710	9710	9710	131
492	20250402	104600	300970630	9710	9710	9710	9710	13
493	20250402	104500	300844400	9700	9700	9700	9700	0
494	20250402	104400	300844400	9700	9700	9700	9700	0
495	20250402	104300	300844400	9700	9700	9700	9700	100
496	20250402	104200	299874400	9710	9710	9710	9710	0
497	20250402	104100	299874400	9710	9710	9710	9710	11
498	20250402	104000	299767590	9710	9710	9710	9710	0
499	20250402	103900	299767590	9710	9720	9720	9710	88
500	20250402	103800	298912240	9720	9760	9760	9720	49
501	20250402	103700	298435770	9740	9730	9760	9730	609
502	20250402	103600	292502520	9730	9720	9730	9720	435
503	20250402	103500	288274110	9720	9710	9720	9710	11
504	20250402	103400	288167240	9720	9720	9720	9720	10
505	20250402	103300	288070040	9720	9720	9720	9700	29
506	20250402	103200	287788180	9720	9690	9720	9690	623
507	20250402	103100	281744050	9700	9700	9710	9680	31
508	20250402	103000	281443300	9700	9700	9700	9700	0
509	20250402	102900	281443300	9700	9700	9700	9700	1
510	20250402	102800	281433600	9710	9720	9740	9700	579
511	20250402	102700	275800920	9730	9700	9730	9700	228
512	20250402	102600	273588170	9690	9690	9690	9690	0
513	20250402	102500	273588170	9690	9690	9690	9690	508
514	20250402	102400	268665650	9670	9670	9670	9670	262
515	20250402	102300	266132110	9670	9670	9670	9670	12
516	20250402	102200	266016070	9670	9660	9670	9660	16
517	20250402	102100	265861500	9660	9660	9660	9660	47
518	20250402	102000	265407480	9660	9670	9670	9660	520
519	20250402	101900	260381810	9690	9690	9690	9690	0
520	20250402	101800	260381810	9690	9690	9690	9690	0
521	20250402	101700	260381810	9690	9690	9690	9690	54
522	20250402	101600	259858550	9700	9700	9700	9690	169
523	20250402	101500	258220720	9700	9700	9700	9700	0
524	20250402	101400	258220720	9700	9700	9700	9700	8
525	20250402	101300	258143120	9700	9690	9700	9690	60
526	20250402	101200	257561710	9700	9700	9700	9700	14
527	20250402	101100	257425910	9700	9700	9700	9700	2
528	20250402	101000	257406510	9700	9720	9730	9700	410
529	20250402	100900	253422320	9720	9720	9720	9720	107
530	20250402	100800	252382280	9700	9690	9700	9690	242
531	20250402	100700	250035030	9700	9700	9700	9700	0
532	20250402	100600	250035030	9700	9670	9700	9670	2
533	20250402	100500	250015660	9670	9670	9670	9670	2
534	20250402	100400	249996320	9670	9670	9670	9670	151
535	20250402	100300	248536150	9670	9660	9700	9660	1792
536	20250402	100200	231209680	9640	9640	9640	9640	0
537	20250402	100100	231209680	9640	9650	9650	9640	653
538	20250402	100000	224908750	9650	9670	9670	9650	562
539	20250402	095900	219480250	9660	9670	9670	9660	2106
540	20250402	095800	199118980	9680	9680	9680	9680	11
541	20250402	095700	199012500	9670	9670	9670	9670	0
542	20250402	095600	199012500	9670	9670	9670	9670	5
543	20250402	095500	198964150	9680	9670	9690	9670	149
544	20250402	095400	197521920	9680	9670	9680	9670	158
545	20250402	095300	195993060	9670	9670	9670	9670	45
546	20250402	095200	195557910	9670	9680	9690	9670	212
547	20250402	095100	193505700	9680	9680	9680	9670	211
548	20250402	095000	191463240	9680	9680	9680	9680	81
549	20250402	094900	190679160	9680	9680	9680	9680	0
550	20250402	094800	190679160	9680	9660	9680	9660	102
551	20250402	094700	189693820	9670	9660	9670	9660	92
552	20250402	094600	188805080	9640	9640	9670	9640	330
553	20250402	094500	185617830	9640	9660	9660	9640	736
554	20250402	094400	178511110	9650	9640	9650	9630	1018
555	20250402	094300	168697210	9640	9610	9640	9610	186
556	20250402	094200	166909130	9610	9620	9630	9610	116
557	20250402	094100	165793300	9630	9610	9630	9610	142
558	20250402	094000	164426660	9630	9620	9630	9610	560
559	20250402	093900	159038910	9630	9620	9630	9620	466
560	20250402	093800	154555840	9630	9630	9630	9630	1
561	20250402	093700	154546210	9630	9630	9640	9610	1210
562	20250402	093600	142884910	9630	9620	9630	9620	24
563	20250402	093500	142653840	9630	9620	9630	9610	167
564	20250402	093400	141047810	9620	9610	9620	9600	107
565	20250402	093300	140019610	9610	9600	9610	9600	85
566	20250402	093200	139203490	9590	9580	9590	9580	295
567	20250402	093100	136376870	9580	9590	9600	9580	64
568	20250402	093000	135763690	9590	9600	9600	9590	36
569	20250402	092900	135418310	9590	9570	9600	9570	152
570	20250402	092800	133961810	9570	9580	9680	9570	1681
571	20250402	092700	117851520	9580	9560	9580	9560	430
572	20250402	092600	113738320	9560	9550	9560	9540	279
573	20250402	092500	111075480	9540	9550	9570	9540	672
574	20250402	092400	104647720	9550	9530	9550	9530	110
575	20250402	092300	103598870	9530	9550	9550	9530	633
576	20250402	092200	97556570	9550	9560	9560	9550	576
577	20250402	092100	92052160	9560	9590	9590	9560	432
578	20250402	092000	87915420	9600	9630	9640	9580	960
579	20250402	091900	78697510	9610	9650	9660	9600	2818
580	20250402	091800	51562160	9650	9690	9690	9650	536
581	20250402	091700	46384640	9690	9690	9690	9690	110
582	20250402	091600	45318740	9690	9700	9700	9670	139
583	20250402	091500	43972810	9700	9720	9720	9680	442
584	20250402	091400	39691230	9730	9720	9730	9710	64
585	20250402	091300	39068800	9720	9730	9730	9700	42
586	20250402	091200	38661160	9730	9720	9730	9700	40
587	20250402	091100	38272210	9720	9700	9720	9680	144
588	20250402	091000	36876990	9690	9700	9700	9680	650
589	20250402	090900	30575380	9710	9710	9710	9700	328
590	20250402	090800	27390850	9720	9740	9740	9720	43
591	20250402	090700	26972320	9740	9720	9740	9710	69
592	20250402	090600	26300810	9710	9800	9800	9710	931
593	20250402	090500	17229000	9800	9800	9800	9800	9
594	20250402	090400	17140800	9800	9810	9810	9800	7
595	20250402	090300	17072140	9810	9810	9840	9790	215
596	20250402	090200	14965410	9840	9820	9840	9820	46
597	20250402	090100	14513490	9860	9820	9920	9800	651
598	20250402	090000	8107730	9810	9800	9820	9800	827