KissMeData/036420/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190200	202322885	7940	7940	7940	7940	3013
3	20250402	190100	202322885	7940	7940	7940	7940	0
4	20250402	190000	202322885	7940	7940	7940	7940	0
5	20250402	185900	202322885	7940	7940	7940	7940	0
6	20250402	185800	202322885	7940	7940	7940	7940	0
7	20250402	185700	202322885	7940	7940	7940	7940	0
8	20250402	185600	202322885	7940	7940	7940	7940	0
9	20250402	185500	202322885	7940	7940	7940	7940	0
10	20250402	185400	202322885	7940	7940	7940	7940	0
11	20250402	185300	202322885	7940	7940	7940	7940	0
12	20250402	185200	202322885	7940	7940	7940	7940	0
13	20250402	185100	202322885	7940	7940	7940	7940	0
14	20250402	185000	202322885	7940	7940	7940	7940	0
15	20250402	184900	202322885	7940	7940	7940	7940	0
16	20250402	184800	202322885	7940	7940	7940	7940	0
17	20250402	184700	202322885	7940	7940	7940	7940	0
18	20250402	184600	202322885	7940	7940	7940	7940	0
19	20250402	184500	202322885	7940	7940	7940	7940	0
20	20250402	184400	202322885	7940	7940	7940	7940	0
21	20250402	184300	202322885	7940	7940	7940	7940	0
22	20250402	184200	202322885	7940	7940	7940	7940	0
23	20250402	184100	202322885	7940	7940	7940	7940	0
24	20250402	184000	202322885	7940	7940	7940	7940	0
25	20250402	183900	202322885	7940	7940	7940	7940	0
26	20250402	183800	202322885	7940	7940	7940	7940	0
27	20250402	183700	202322885	7940	7940	7940	7940	0
28	20250402	183600	202322885	7940	7940	7940	7940	0
29	20250402	183500	202322885	7940	7940	7940	7940	0
30	20250402	183400	202322885	7940	7940	7940	7940	0
31	20250402	183300	202322885	7940	7940	7940	7940	0
32	20250402	183200	202322885	7940	7940	7940	7940	3013
33	20250402	183100	202322885	7940	7940	7940	7940	0
34	20250402	183000	202322885	7940	7940	7940	7940	0
35	20250402	182900	202322885	7940	7940	7940	7940	0
36	20250402	182800	202322885	7940	7940	7940	7940	0
37	20250402	182700	202322885	7940	7940	7940	7940	0
38	20250402	182600	202322885	7940	7940	7940	7940	0
39	20250402	182500	202322885	7940	7940	7940	7940	0
40	20250402	182400	202322885	7940	7940	7940	7940	0
41	20250402	182300	202322885	7940	7940	7940	7940	0
42	20250402	182200	202322885	7940	7940	7940	7940	0
43	20250402	182100	202322885	7940	7940	7940	7940	0
44	20250402	182000	202322885	7940	7940	7940	7940	0
45	20250402	181900	202322885	7940	7940	7940	7940	0
46	20250402	181800	202322885	7940	7940	7940	7940	0
47	20250402	181700	202322885	7940	7940	7940	7940	0
48	20250402	181600	202322885	7940	7940	7940	7940	0
49	20250402	181500	202322885	7940	7940	7940	7940	0
50	20250402	181400	202322885	7940	7940	7940	7940	0
51	20250402	181300	202322885	7940	7940	7940	7940	0
52	20250402	181200	202322885	7940	7940	7940	7940	0
53	20250402	181100	202322885	7940	7940	7940	7940	0
54	20250402	181000	202322885	7940	7940	7940	7940	0
55	20250402	180900	202322885	7940	7940	7940	7940	0
56	20250402	180800	202322885	7940	7940	7940	7940	0
57	20250402	180700	202322885	7940	7940	7940	7940	0
58	20250402	180600	202322885	7940	7940	7940	7940	0
59	20250402	180500	202322885	7940	7940	7940	7940	0
60	20250402	180400	202322885	7940	7940	7940	7940	0
61	20250402	180300	202322885	7940	7940	7940	7940	0
62	20250402	180200	202322885	7940	7940	7940	7940	3013
63	20250402	180100	202322885	7940	7940	7940	7940	0
64	20250402	180000	202322885	7940	7940	7940	7940	0
65	20250402	175900	202322885	7940	7940	7940	7940	0
66	20250402	175800	202322885	7940	7940	7940	7940	0
67	20250402	175700	202322885	7940	7940	7940	7940	0
68	20250402	175600	202322885	7940	7940	7940	7940	0
69	20250402	175500	202322885	7940	7940	7940	7940	0
70	20250402	175400	202322885	7940	7940	7940	7940	0
71	20250402	175300	202322885	7940	7940	7940	7940	0
72	20250402	175200	202322885	7940	7940	7940	7940	0
73	20250402	175100	202322885	7940	7940	7940	7940	0
74	20250402	175000	202322885	7940	7940	7940	7940	0
75	20250402	174900	202322885	7940	7940	7940	7940	0
76	20250402	174800	202322885	7940	7940	7940	7940	0
77	20250402	174700	202322885	7940	7940	7940	7940	0
78	20250402	174600	202322885	7940	7940	7940	7940	0
79	20250402	174500	202322885	7940	7940	7940	7940	0
80	20250402	174400	202322885	7940	7940	7940	7940	0
81	20250402	174300	202322885	7940	7940	7940	7940	0
82	20250402	174200	202322885	7940	7940	7940	7940	0
83	20250402	174100	202322885	7940	7940	7940	7940	0
84	20250402	174000	202322885	7940	7940	7940	7940	0
85	20250402	173900	202322885	7940	7940	7940	7940	0
86	20250402	173800	202322885	7940	7940	7940	7940	0
87	20250402	173700	202322885	7940	7940	7940	7940	0
88	20250402	173600	202322885	7940	7940	7940	7940	0
89	20250402	173500	202322885	7940	7940	7940	7940	0
90	20250402	173400	202322885	7940	7940	7940	7940	0
91	20250402	173300	202322885	7940	7940	7940	7940	0
92	20250402	173200	202322885	7940	7940	7940	7940	3013
93	20250402	173100	202322885	7940	7940	7940	7940	0
94	20250402	173000	202322885	7940	7940	7940	7940	0
95	20250402	172900	202322885	7940	7940	7940	7940	0
96	20250402	172800	202322885	7940	7940	7940	7940	0
97	20250402	172700	202322885	7940	7940	7940	7940	0
98	20250402	172600	202322885	7940	7940	7940	7940	0
99	20250402	172500	202322885	7940	7940	7940	7940	0
100	20250402	172400	202322885	7940	7940	7940	7940	0
101	20250402	172300	202322885	7940	7940	7940	7940	0
102	20250402	172200	202322885	7940	7940	7940	7940	0
103	20250402	172100	202322885	7940	7940	7940	7940	0
104	20250402	172000	202322885	7940	7940	7940	7940	0
105	20250402	171900	202322885	7940	7940	7940	7940	0
106	20250402	171800	202322885	7940	7940	7940	7940	0
107	20250402	171700	202322885	7940	7940	7940	7940	0
108	20250402	171600	202322885	7940	7940	7940	7940	0
109	20250402	171500	202322885	7940	7940	7940	7940	0
110	20250402	171400	202322885	7940	7940	7940	7940	0
111	20250402	171300	202322885	7940	7940	7940	7940	0
112	20250402	171200	202322885	7940	7940	7940	7940	0
113	20250402	171100	202322885	7940	7940	7940	7940	0
114	20250402	171000	202322885	7940	7940	7940	7940	0
115	20250402	170900	202322885	7940	7940	7940	7940	0
116	20250402	170800	202322885	7940	7940	7940	7940	0
117	20250402	170700	202322885	7940	7940	7940	7940	0
118	20250402	170600	202322885	7940	7940	7940	7940	0
119	20250402	170500	202322885	7940	7940	7940	7940	0
120	20250402	170400	202322885	7940	7940	7940	7940	0
121	20250402	170300	202322885	7940	7940	7940	7940	0
122	20250402	170200	202322885	7940	7940	7940	7940	3013
123	20250402	170100	202322885	7940	7940	7940	7940	0
124	20250402	170000	202322885	7940	7940	7940	7940	0
125	20250402	165900	202322885	7940	7940	7940	7940	0
126	20250402	165800	202322885	7940	7940	7940	7940	0
127	20250402	165700	202322885	7940	7940	7940	7940	0
128	20250402	165600	202322885	7940	7940	7940	7940	0
129	20250402	165500	202322885	7940	7940	7940	7940	0
130	20250402	165400	202322885	7940	7940	7940	7940	0
131	20250402	165300	202322885	7940	7940	7940	7940	0
132	20250402	165200	202322885	7940	7940	7940	7940	0
133	20250402	165100	202322885	7940	7940	7940	7940	0
134	20250402	165000	202322885	7940	7940	7940	7940	0
135	20250402	164900	202322885	7940	7940	7940	7940	0
136	20250402	164800	202322885	7940	7940	7940	7940	0
137	20250402	164700	202322885	7940	7940	7940	7940	0
138	20250402	164600	202322885	7940	7940	7940	7940	0
139	20250402	164500	202322885	7940	7940	7940	7940	0
140	20250402	164400	202322885	7940	7940	7940	7940	0
141	20250402	164300	202322885	7940	7940	7940	7940	0
142	20250402	164200	202322885	7940	7940	7940	7940	0
143	20250402	164100	202322885	7940	7940	7940	7940	0
144	20250402	164000	202322885	7940	7940	7940	7940	0
145	20250402	163900	202322885	7940	7940	7940	7940	0
146	20250402	163800	202322885	7940	7940	7940	7940	0
147	20250402	163700	202322885	7940	7940	7940	7940	0
148	20250402	163600	202322885	7940	7940	7940	7940	0
149	20250402	163500	202322885	7940	7940	7940	7940	0
150	20250402	163400	202322885	7940	7940	7940	7940	0
151	20250402	163300	202322885	7940	7940	7940	7940	0
152	20250402	163200	202322885	7940	7940	7940	7940	3013
153	20250402	163100	202322885	7940	7940	7940	7940	0
154	20250402	163000	202322885	7940	7940	7940	7940	0
155	20250402	162900	202322885	7940	7940	7940	7940	0
156	20250402	162800	202322885	7940	7940	7940	7940	0
157	20250402	162700	202322885	7940	7940	7940	7940	0
158	20250402	162600	202322885	7940	7940	7940	7940	0
159	20250402	162500	202322885	7940	7940	7940	7940	0
160	20250402	162400	202322885	7940	7940	7940	7940	0
161	20250402	162300	202322885	7940	7940	7940	7940	0
162	20250402	162200	202322885	7940	7940	7940	7940	0
163	20250402	162100	202322885	7940	7940	7940	7940	0
164	20250402	162000	202322885	7940	7940	7940	7940	0
165	20250402	161900	202322885	7940	7940	7940	7940	0
166	20250402	161800	202322885	7940	7940	7940	7940	0
167	20250402	161700	202322885	7940	7940	7940	7940	0
168	20250402	161600	202322885	7940	7940	7940	7940	0
169	20250402	161500	202322885	7940	7940	7940	7940	0
170	20250402	161400	202322885	7940	7940	7940	7940	0
171	20250402	161300	202322885	7940	7940	7940	7940	0
172	20250402	161200	202322885	7940	7940	7940	7940	0
173	20250402	161100	202322885	7940	7940	7940	7940	0
174	20250402	161000	202322885	7940	7940	7940	7940	0
175	20250402	160900	202322885	7940	7940	7940	7940	0
176	20250402	160800	202322885	7940	7940	7940	7940	0
177	20250402	160700	202322885	7940	7940	7940	7940	0
178	20250402	160600	202322885	7940	7940	7940	7940	0
179	20250402	160500	202322885	7940	7940	7940	7940	0
180	20250402	160400	202322885	7940	7940	7940	7940	0
181	20250402	160300	202322885	7940	7940	7940	7940	0
182	20250402	160200	202322885	7940	7940	7940	7940	3013
183	20250402	160100	202322885	7940	7940	7940	7940	0
184	20250402	160000	202322885	7940	7940	7940	7940	0
185	20250402	155900	202322885	7940	7940	7940	7940	0
186	20250402	155800	202322885	7940	7940	7940	7940	0
187	20250402	155700	202322885	7940	7940	7940	7940	0
188	20250402	155600	202322885	7940	7940	7940	7940	0
189	20250402	155500	202322885	7940	7940	7940	7940	0
190	20250402	155400	202322885	7940	7940	7940	7940	0
191	20250402	155300	202322885	7940	7940	7940	7940	0
192	20250402	155200	202322885	7940	7940	7940	7940	0
193	20250402	155100	202322885	7940	7940	7940	7940	0
194	20250402	155000	202322885	7940	7940	7940	7940	0
195	20250402	154900	202322885	7940	7940	7940	7940	0
196	20250402	154800	202322885	7940	7940	7940	7940	0
197	20250402	154700	202322885	7940	7940	7940	7940	0
198	20250402	154600	202322885	7940	7940	7940	7940	0
199	20250402	154500	202322885	7940	7940	7940	7940	0
200	20250402	154400	202322885	7940	7940	7940	7940	0
201	20250402	154300	202322885	7940	7940	7940	7940	0
202	20250402	154200	202322885	7940	7940	7940	7940	0
203	20250402	154100	202322885	7940	7940	7940	7940	0
204	20250402	154000	202322885	7940	7940	7940	7940	0
205	20250402	153900	202322885	7940	7940	7940	7940	0
206	20250402	153800	202322885	7940	7940	7940	7940	0
207	20250402	153700	202322885	7940	7940	7940	7940	0
208	20250402	153600	202322885	7940	7940	7940	7940	0
209	20250402	153500	202322885	7940	7940	7940	7940	0
210	20250402	153400	202322885	7940	7940	7940	7940	0
211	20250402	153300	202322885	7940	7940	7940	7940	0
212	20250402	153200	202322885	7940	7940	7940	7940	3013
213	20250402	153100	202322885	7940	7940	7940	7940	0
214	20250402	153000	202322885	7940	7940	7940	7940	3013
215	20250402	152900	178399665	7970	7970	7970	7970	0
216	20250402	152800	178399665	7970	7970	7970	7970	0
217	20250402	152700	178399665	7970	7970	7970	7970	0
218	20250402	152600	178399665	7970	7970	7970	7970	0
219	20250402	152500	178399665	7970	7970	7970	7970	0
220	20250402	152400	178399665	7970	7970	7970	7970	0
221	20250402	152300	178399665	7970	7970	7970	7970	0
222	20250402	152200	178399665	7970	7970	7970	7970	0
223	20250402	152100	178399665	7970	7970	7970	7970	0
224	20250402	152000	178399665	7970	7970	7970	7970	0
225	20250402	151900	178399665	7970	7970	7970	7970	22
226	20250402	151800	178224325	7960	7960	7960	7960	0
227	20250402	151700	178224325	7960	7960	7965	7960	89
228	20250402	151600	177515860	7970	7970	7970	7970	88
229	20250402	151500	176814500	7970	7970	7970	7970	1
230	20250402	151400	176806530	7970	7990	7990	7970	59
231	20250402	151300	176335720	7980	7980	7980	7980	26
232	20250402	151200	176128240	7980	7980	7980	7980	2
233	20250402	151100	176112280	7980	7980	7980	7980	25
234	20250402	151000	175912780	7980	7980	7980	7970	54
235	20250402	150900	175482380	7970	7960	7970	7960	506
236	20250402	150800	171454560	7970	7970	7970	7970	20
237	20250402	150700	171295160	7980	7980	7980	7980	25
238	20250402	150600	171095660	7980	7970	8000	7970	29
239	20250402	150500	170864460	7960	7960	7960	7960	2
240	20250402	150400	170848540	7960	7960	7960	7960	18
241	20250402	150300	170705260	7970	7980	7990	7970	29
242	20250402	150200	170474070	8000	7970	8000	7970	3
243	20250402	150100	170450120	7970	7980	7990	7960	965
244	20250402	150000	162763260	7970	7970	7970	7970	27
245	20250402	145900	162548070	7970	7970	7970	7970	26
246	20250402	145800	162340850	7970	7970	7970	7970	1
247	20250402	145700	162332880	7970	7970	7970	7970	26
248	20250402	145600	162125660	7970	7970	7970	7970	25
249	20250402	145500	161926410	7980	7980	7980	7980	1
250	20250402	145400	161918430	7970	7970	7970	7970	26
251	20250402	145300	161711210	7970	7970	7970	7970	50
252	20250402	145200	161312710	7970	7970	7970	7970	26
253	20250402	145100	161105490	7970	7970	7970	7970	1
254	20250402	145000	161097520	7970	7970	7970	7970	26
255	20250402	144900	160890300	8000	7970	8000	7970	110
256	20250402	144800	160013570	8000	7970	8000	7960	948
257	20250402	144700	152464720	7970	7970	7980	7970	27
258	20250402	144600	152249520	7960	7960	7960	7960	50
259	20250402	144500	151851520	7960	7960	7960	7960	26
260	20250402	144400	151644560	7960	7960	7960	7960	1
261	20250402	144300	151636600	7960	7960	7960	7960	26
262	20250402	144200	151429640	7960	7960	7960	7960	2
263	20250402	144100	151413720	7970	7970	7980	7970	3
264	20250402	144000	151389800	7960	7960	7960	7960	26
265	20250402	143900	151182840	7960	7960	7960	7960	40
266	20250402	143800	150864440	7970	7970	7970	7960	30
267	20250402	143700	150625590	7970	7960	7970	7960	2
268	20250402	143600	150609660	7960	7960	7960	7960	26
269	20250402	143500	150402700	7970	7960	7970	7960	6
270	20250402	143400	150354890	7970	7960	7970	7960	2
271	20250402	143300	150338960	7960	7960	7960	7960	25
272	20250402	143200	150139960	7960	7960	7960	7960	50
273	20250402	143100	149741960	7970	7960	7970	7960	27
274	20250402	143000	149527030	7960	7960	7960	7960	0
275	20250402	142900	149527030	7960	7960	7960	7960	26
276	20250402	142800	149320070	7960	7960	7960	7960	1
277	20250402	142700	149312110	7970	7970	7970	7970	0
278	20250402	142600	149312110	7970	7960	7970	7960	62
279	20250402	142500	148818080	7960	7960	7960	7960	26
280	20250402	142400	148611120	7960	7960	7960	7960	26
281	20250402	142300	148404160	8000	8000	8000	8000	0
282	20250402	142200	148404160	8000	7970	8000	7970	6
283	20250402	142100	148356230	7960	7960	7960	7960	53
284	20250402	142000	147934350	7960	7960	7960	7960	2
285	20250402	141900	147918430	7960	7960	7960	7960	26
286	20250402	141800	147711470	7960	7960	7960	7960	26
287	20250402	141700	147504510	7960	7960	7960	7960	1
288	20250402	141600	147496550	7960	7970	7970	7960	101
289	20250402	141500	146692290	7970	7970	7970	7970	25
290	20250402	141400	146493040	7970	7970	7970	7970	36
291	20250402	141300	146206120	7970	7970	7970	7970	111
292	20250402	141200	145321450	7970	7970	7970	7970	36
293	20250402	141100	145034530	7980	7970	7980	7970	29
294	20250402	141000	144803370	7980	7980	7980	7970	23
295	20250402	140900	144619840	7980	7980	7980	7980	0
296	20250402	140800	144619840	7980	7970	7980	7970	44
297	20250402	140700	144269140	7970	7970	7970	7970	25
298	20250402	140600	144069890	7970	7970	7970	7970	1
299	20250402	140500	144061920	7970	7970	7970	7970	26
300	20250402	140400	143854700	7970	7980	7980	7970	11
301	20250402	140300	143766930	7980	7980	7980	7980	33
302	20250402	140200	143503590	7980	7980	7980	7980	1
303	20250402	140100	143495610	7980	7980	7980	7980	26
304	20250402	140000	143288130	7980	7980	7980	7980	25
305	20250402	135900	143088630	7980	7980	7980	7980	1
306	20250402	135800	143080650	7980	7980	7980	7980	27
307	20250402	135700	142865190	7980	7980	7980	7980	26
308	20250402	135600	142657710	7980	7990	7990	7980	27
309	20250402	135500	142442240	7980	7980	7980	7980	1
310	20250402	135400	142434260	7980	7980	7980	7980	26
311	20250402	135300	142226780	7990	7990	7990	7990	1186
312	20250402	135200	132750640	7990	7990	7990	7990	1
313	20250402	135100	132742650	7990	7990	7990	7990	25
314	20250402	135000	132542900	7990	8000	8000	7990	126
315	20250402	134900	131535160	8000	8000	8000	7990	201
316	20250402	134800	129927170	7990	7990	7990	7990	26
317	20250402	134700	129719430	8000	7990	8000	7990	27
318	20250402	134600	129503690	7990	7990	7990	7990	26
319	20250402	134500	129295950	7990	7990	7990	7990	10
320	20250402	134400	129216050	7990	7990	8000	7990	28
321	20250402	134300	128992320	8000	7990	8000	7990	26
322	20250402	134200	128784570	7990	7990	7990	7990	16
323	20250402	134100	128656730	7990	7990	7990	7990	26
324	20250402	134000	128448990	7990	7990	7990	7990	26
325	20250402	133900	128241250	7990	7990	7990	7990	26
326	20250402	133800	128033510	7990	7990	7990	7990	1
327	20250402	133700	128025520	7990	7990	7990	7990	26
328	20250402	133600	127817780	8000	7990	8000	7990	27
329	20250402	133500	127602040	7990	7990	7990	7990	389
330	20250402	133400	124493930	7990	7990	7990	7990	121
331	20250402	133300	123527140	7990	7990	7990	7990	26
332	20250402	133200	123319400	7990	7990	7990	7990	26
333	20250402	133100	123111660	7990	7990	7990	7990	1
334	20250402	133000	123103670	7990	7990	7990	7990	26
335	20250402	132900	122895930	7990	7990	7990	7990	26
336	20250402	132800	122688190	7990	7990	7990	7990	1
337	20250402	132700	122680200	7990	7990	7990	7990	126
338	20250402	132600	121673460	7990	7990	7990	7990	25
339	20250402	132500	121473710	7990	7990	7990	7990	44
340	20250402	132400	121122150	7990	7990	7990	7990	1
341	20250402	132300	121114160	7990	7990	7990	7990	91
342	20250402	132200	120387070	7990	7990	7990	7990	48
343	20250402	132100	120003550	8000	8000	8000	8000	2
344	20250402	132000	119987550	8000	8000	8000	8000	5
345	20250402	131900	119947550	8000	8010	8020	8000	28
346	20250402	131800	119723500	7990	7990	7990	7990	0
347	20250402	131700	119723500	7990	7990	7990	7990	0
348	20250402	131600	119723500	7990	7990	7990	7990	50
349	20250402	131500	119324000	7990	7990	7990	7990	25
350	20250402	131400	119124250	7990	7990	7990	7990	0
351	20250402	131300	119124250	7990	7990	7990	7990	25
352	20250402	131200	118924500	7990	7990	7990	7990	0
353	20250402	131100	118924500	7990	7990	7990	7990	50
354	20250402	131000	118525000	7990	7990	7990	7990	0
355	20250402	130900	118525000	7990	7990	7990	7990	50
356	20250402	130800	118125500	7990	7990	7990	7990	25
357	20250402	130700	117925750	7990	7990	7990	7990	0
358	20250402	130600	117925750	7990	7990	7990	7990	0
359	20250402	130500	117925750	7990	7990	7990	7990	0
360	20250402	130400	117925750	7990	7990	7990	7990	50
361	20250402	130300	117526250	7990	7990	7990	7990	0
362	20250402	130200	117526250	7990	7990	7990	7990	70
363	20250402	130100	116966950	7990	7990	7990	7990	25
364	20250402	130000	116767200	7990	7990	7990	7990	1
365	20250402	125900	116759210	8010	8010	8010	8010	1
366	20250402	125800	116751200	7990	7990	7990	7990	0
367	20250402	125700	116751200	7990	7990	7990	7990	34
368	20250402	125600	116479540	7990	7990	7990	7990	0
369	20250402	125500	116479540	7990	7990	7990	7990	25
370	20250402	125400	116279790	7990	7990	7990	7990	48
371	20250402	125300	115896270	8000	8000	8000	8000	0
372	20250402	125200	115896270	8000	8000	8000	8000	159
373	20250402	125100	114624270	8010	8010	8010	8000	27
374	20250402	125000	114408250	8000	8000	8000	8000	25
375	20250402	124900	114208250	8010	8010	8010	8010	10
376	20250402	124800	114128150	8010	8000	8010	8000	26
377	20250402	124700	113920140	8010	8000	8010	8000	30
378	20250402	124600	113680090	8000	8000	8000	8000	0
379	20250402	124500	113680090	8000	8000	8000	8000	0
380	20250402	124400	113680090	8000	8000	8000	8000	25
381	20250402	124300	113480090	8000	8000	8000	8000	50
382	20250402	124200	113080090	8000	8000	8000	8000	0
383	20250402	124100	113080090	8000	8000	8000	8000	25
384	20250402	124000	112880090	8000	8000	8000	8000	25
385	20250402	123900	112680090	8000	8000	8000	8000	0
386	20250402	123800	112680090	8000	8000	8000	8000	0
387	20250402	123700	112680090	8000	8000	8000	8000	50
388	20250402	123600	112280090	8000	8000	8000	8000	50
389	20250402	123500	111880090	8000	8000	8000	8000	0
390	20250402	123400	111880090	8000	8000	8000	8000	25
391	20250402	123300	111680090	8000	8000	8000	8000	0
392	20250402	123200	111680090	8000	8000	8000	8000	0
393	20250402	123100	111680090	8000	8000	8000	8000	0
394	20250402	123000	111680090	8000	8000	8000	8000	50
395	20250402	122900	111280090	8000	8000	8000	8000	0
396	20250402	122800	111280090	8000	8000	8000	8000	25
397	20250402	122700	111080090	8000	8000	8000	8000	25
398	20250402	122600	110880090	8000	8000	8000	8000	0
399	20250402	122500	110880090	8000	8000	8000	8000	0
400	20250402	122400	110880090	8000	8010	8010	8000	48
401	20250402	122300	110496040	8000	8000	8000	8000	50
402	20250402	122200	110096040	8010	8010	8010	8010	2
403	20250402	122100	110080020	8000	8000	8000	8000	25
404	20250402	122000	109880020	8000	8000	8000	8000	0
405	20250402	121900	109880020	8000	8000	8000	8000	0
406	20250402	121800	109880020	8000	8000	8000	8000	0
407	20250402	121700	109880020	8000	8000	8000	8000	50
408	20250402	121600	109480020	8000	8000	8000	8000	25
409	20250402	121500	109280020	8000	8000	8000	8000	0
410	20250402	121400	109280020	8000	8000	8000	8000	26
411	20250402	121300	109072020	8020	8020	8020	8020	0
412	20250402	121200	109072020	8020	8020	8020	8020	25
413	20250402	121100	108871520	8010	8010	8010	8010	25
414	20250402	121000	108671270	8000	8000	8000	8000	50
415	20250402	120900	108271270	8000	8000	8000	8000	25
416	20250402	120800	108071270	8000	8000	8000	8000	0
417	20250402	120700	108071270	8000	8000	8000	8000	50
418	20250402	120600	107671270	8000	8000	8000	8000	0
419	20250402	120500	107671270	8000	8005	8005	8000	46
420	20250402	120400	107303055	8000	8000	8000	8000	0
421	20250402	120300	107303055	8000	8000	8000	8000	35
422	20250402	120200	107023055	8000	8000	8000	8000	1025
423	20250402	120100	98823055	8010	8010	8010	8010	0
424	20250402	120000	98823055	8010	8010	8010	8010	7
425	20250402	115900	98766985	8020	8015	8020	8000	210
426	20250402	115800	97083910	8010	8000	8010	8000	144
427	20250402	115700	95931870	8010	8010	8010	8010	0
428	20250402	115600	95931870	8010	8000	8010	8000	52
429	20250402	115500	95515850	8010	8000	8010	8000	40
430	20250402	115400	95195710	8000	8000	8000	8000	668
431	20250402	115300	89851710	8010	8010	8010	8010	0
432	20250402	115200	89851710	8010	8010	8010	8010	93
433	20250402	115100	89106780	8000	8000	8000	8000	50
434	20250402	115000	88706780	8000	8000	8000	8000	36
435	20250402	114900	88418780	7990	7990	7990	7990	25
436	20250402	114800	88219030	7990	7990	7990	7990	0
437	20250402	114700	88219030	7990	7990	7990	7990	0
438	20250402	114600	88219030	7990	7990	7990	7990	0
439	20250402	114500	88219030	7990	7990	7990	7990	61
440	20250402	114400	87731640	7990	7990	7990	7990	25
441	20250402	114300	87531890	7990	7990	7990	7990	40
442	20250402	114200	87212290	7990	7990	7990	7990	25
443	20250402	114100	87012540	8000	8000	8000	8000	12
444	20250402	114000	86916540	8000	8000	8000	8000	0
445	20250402	113900	86916540	8000	8010	8010	8000	27
446	20250402	113800	86700520	8000	8000	8000	8000	25
447	20250402	113700	86500520	8000	8000	8000	8000	152
448	20250402	113600	85284520	8000	8000	8000	8000	0
449	20250402	113500	85284520	8000	8000	8000	8000	30
450	20250402	113400	85044520	8000	8000	8000	8000	25
451	20250402	113300	84844520	8000	8000	8000	8000	0
452	20250402	113200	84844520	8000	8010	8010	8000	45
453	20250402	113100	84484320	8010	8010	8010	8010	0
454	20250402	113000	84484320	8010	8010	8010	8010	25
455	20250402	112900	84284070	8010	8010	8010	8010	0
456	20250402	112800	84284070	8010	8000	8020	8000	227
457	20250402	112700	82464380	7990	7990	7990	7990	25
458	20250402	112600	82264630	8000	8000	8000	8000	25
459	20250402	112500	82064630	7990	7990	7990	7990	25
460	20250402	112400	81864880	8000	8000	8000	8000	0
461	20250402	112300	81864880	8000	7990	8000	7990	27
462	20250402	112200	81649130	7990	7990	7990	7990	0
463	20250402	112100	81649130	7990	7990	7990	7990	25
464	20250402	112000	81449380	8000	7990	8000	7990	35
465	20250402	111900	81169630	7990	7990	7990	7990	0
466	20250402	111800	81169630	7990	7990	7990	7990	25
467	20250402	111700	80969880	7990	7990	7990	7990	25
468	20250402	111600	80770130	7990	7990	7990	7990	25
469	20250402	111500	80570380	7990	7990	7990	7990	0
470	20250402	111400	80570380	7990	7990	7990	7990	25
471	20250402	111300	80370630	7990	7990	7990	7990	25
472	20250402	111200	80170880	7990	7990	7990	7990	0
473	20250402	111100	80170880	7990	7990	7990	7990	25
474	20250402	111000	79971130	7990	7990	7990	7990	25
475	20250402	110900	79771380	7990	7990	7990	7990	0
476	20250402	110800	79771380	7990	7990	7990	7990	25
477	20250402	110700	79571630	7980	7980	7980	7980	29
478	20250402	110600	79340210	7980	7980	7980	7980	25
479	20250402	110500	79140710	7990	7990	7990	7990	21
480	20250402	110400	78972920	7980	7980	7980	7980	25
481	20250402	110300	78773420	7980	7980	7980	7980	50
482	20250402	110200	78374420	7980	7980	7980	7980	23
483	20250402	110100	78190880	7970	7970	7970	7970	25
484	20250402	110000	77991630	7970	7970	7970	7970	25
485	20250402	105900	77792380	7980	7980	7980	7980	2
486	20250402	105800	77776420	7970	7970	7970	7970	0
487	20250402	105700	77776420	7970	7980	7980	7970	31
488	20250402	105600	77529300	7970	7970	7970	7970	25
489	20250402	105500	77330050	7980	7980	7980	7980	10
490	20250402	105400	77250250	7980	7980	7980	7970	30
491	20250402	105300	77011100	7980	7980	7980	7980	4
492	20250402	105200	76979180	7970	7970	7970	7970	45
493	20250402	105100	76620530	7970	7970	7970	7970	0
494	20250402	105000	76620530	7970	7980	7980	7970	28
495	20250402	104900	76397340	7970	7980	7980	7970	26
496	20250402	104800	76190110	7980	7980	7980	7980	1
497	20250402	104700	76182130	7960	7960	7960	7960	0
498	20250402	104600	76182130	7960	7960	7960	7960	39
499	20250402	104500	75871690	7960	7960	7960	7960	40
500	20250402	104400	75553290	7960	7960	7960	7960	0
501	20250402	104300	75553290	7960	7960	7960	7960	45
502	20250402	104200	75195090	7970	7970	7970	7970	33
503	20250402	104100	74932080	7980	7980	7980	7980	0
504	20250402	104000	74932080	7980	8000	8000	7980	13
505	20250402	103900	74828290	7990	8000	8010	7990	101
506	20250402	103800	74020320	8020	8020	8020	8020	0
507	20250402	103700	74020320	8020	8020	8020	8020	0
508	20250402	103600	74020320	8020	8000	8020	8000	34
509	20250402	103500	73748300	8000	8000	8000	8000	0
510	20250402	103400	73748300	8000	8000	8000	8000	1
511	20250402	103300	73740300	8010	8010	8010	8010	0
512	20250402	103200	73740300	8010	8010	8010	8010	41
513	20250402	103100	73411890	8000	8000	8010	8000	3
514	20250402	103000	73387880	8010	8010	8010	8010	1
515	20250402	102900	73379870	8010	8010	8010	8000	34
516	20250402	102800	73107740	8010	7990	8010	7990	4
517	20250402	102700	73075730	8010	7950	8020	7950	208
518	20250402	102600	71417660	7960	7960	7960	7960	0
519	20250402	102500	71417660	7960	7960	7960	7960	0
520	20250402	102400	71417660	7960	7950	7960	7950	254
521	20250402	102300	69398350	7950	7950	7950	7950	0
522	20250402	102200	69398350	7950	7950	7950	7950	11
523	20250402	102100	69310900	7950	7950	7950	7950	2
524	20250402	102000	69295000	7950	7950	7950	7950	4
525	20250402	101900	69263200	7950	7950	7950	7950	1
526	20250402	101800	69255250	7920	7920	7920	7920	80
527	20250402	101700	68621650	7920	7920	7920	7920	17
528	20250402	101600	68487010	7920	7920	7920	7920	5
529	20250402	101500	68447410	7920	7930	7930	7920	189
530	20250402	101400	66950190	7920	7950	7950	7920	415
531	20250402	101300	63662450	7940	7940	7940	7940	0
532	20250402	101200	63662450	7940	7940	7940	7940	61
533	20250402	101100	63178110	7930	7930	7930	7930	30
534	20250402	101000	62940210	7920	7920	7920	7920	0
535	20250402	100900	62940210	7920	7930	7930	7920	61
536	20250402	100800	62457060	7930	7930	7930	7930	0
537	20250402	100700	62457060	7930	7930	7930	7930	25
538	20250402	100600	62258810	7930	7930	7930	7930	8
539	20250402	100500	62195370	7920	7920	7920	7920	0
540	20250402	100400	62195370	7920	7920	7920	7920	0
541	20250402	100300	62195370	7920	7930	7930	7920	295
542	20250402	100200	59858840	7940	7940	7940	7940	646
543	20250402	100100	54729600	7940	7930	7940	7920	129
544	20250402	100000	53706800	7940	7950	7950	7940	12
545	20250402	095900	53611410	7930	7930	7930	7930	0
546	20250402	095800	53611410	7930	7930	7930	7930	0
547	20250402	095700	53611410	7930	7930	7930	7930	81
548	20250402	095600	52969080	7940	7940	7940	7940	12
549	20250402	095500	52873800	7940	7940	7940	7940	116
550	20250402	095400	51952760	7950	7950	7950	7950	13
551	20250402	095300	51849410	7950	7960	7960	7950	31
552	20250402	095200	51602950	7970	7970	7970	7970	3
553	20250402	095100	51579040	7970	7970	7970	7970	0
554	20250402	095000	51579040	7970	7970	7970	7970	5
555	20250402	094900	51539190	7970	7970	7970	7970	0
556	20250402	094800	51539190	7970	7970	7970	7970	0
557	20250402	094700	51539190	7970	7960	7970	7940	42
558	20250402	094600	51205550	7950	7950	7950	7950	0
559	20250402	094500	51205550	7950	7950	7950	7950	54
560	20250402	094400	50776250	7950	7950	7950	7950	4
561	20250402	094300	50744450	7950	7960	7960	7950	666
562	20250402	094200	45444980	7970	7970	7970	7970	3
563	20250402	094100	45421070	7970	7970	7970	7970	12
564	20250402	094000	45325430	7970	7970	7970	7970	0
565	20250402	093900	45325430	7970	7960	7970	7960	18
566	20250402	093800	45182120	7960	7970	7970	7960	43
567	20250402	093700	44839570	7980	7980	7980	7980	15
568	20250402	093600	44719870	7980	7980	7980	7980	2
569	20250402	093500	44703910	7990	7990	7990	7980	4
570	20250402	093400	44671960	7960	7960	7960	7960	46
571	20250402	093300	44305800	7960	7960	7960	7960	1000
572	20250402	093200	36345800	7970	7980	7980	7970	817
573	20250402	093100	29833310	7980	7970	7980	7970	42
574	20250402	093000	29498450	7970	7970	7970	7960	543
575	20250402	092900	25175170	7970	7970	7970	7970	0
576	20250402	092800	25175170	7970	7970	7970	7970	14
577	20250402	092700	25063590	7980	7980	7980	7980	0
578	20250402	092600	25063590	7980	7980	7990	7980	105
579	20250402	092500	24225660	7990	7980	7990	7980	154
580	20250402	092400	22996720	7990	7960	7990	7960	263
581	20250402	092300	20903070	7990	7970	7990	7970	20
582	20250402	092200	20743410	7970	7980	7980	7970	123
583	20250402	092100	19763000	8000	8000	8000	8000	6
584	20250402	092000	19715000	8010	7980	8010	7980	43
585	20250402	091900	19371720	7970	7970	7970	7970	0
586	20250402	091800	19371720	7970	8000	8000	7960	614
587	20250402	091700	14472780	8000	8030	8030	8000	450
588	20250402	091600	10868110	8070	8060	8070	8060	5
589	20250402	091500	10827800	8070	8040	8070	8040	2
590	20250402	091400	10811690	8040	8040	8040	8040	32
591	20250402	091300	10554410	8030	8050	8050	8030	230
592	20250402	091200	8703480	8050	8050	8050	8050	202
593	20250402	091100	7077380	8050	8040	8080	8040	23
594	20250402	091000	6891930	8080	8060	8080	8040	183
595	20250402	090900	5417510	8080	8100	8100	8080	11
596	20250402	090800	5328600	8080	8080	8080	8080	0
597	20250402	090700	5328600	8080	8080	8080	8080	21
598	20250402	090600	5158920	8080	8080	8080	8080	0
599	20250402	090500	5158920	8080	8110	8110	8070	614
600	20250402	090400	194770	8170	8170	8170	8170	0
601	20250402	090300	194770	8170	8170	8170	8170	0
602	20250402	090200	194770	8170	8170	8170	8170	0
603	20250402	090100	194770	8170	8130	8170	8130	10
604	20250402	090000	113310	8130	8090	8130	8090	14