KissMeData/052330/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191600	409539000	9150	9150	9150	9150	183
3	20250402	191500	409539000	9150	9150	9150	9150	0
4	20250402	191400	409539000	9150	9150	9150	9150	0
5	20250402	191300	409539000	9150	9150	9150	9150	0
6	20250402	191200	409539000	9150	9150	9150	9150	0
7	20250402	191100	409539000	9150	9150	9150	9150	0
8	20250402	191000	409539000	9150	9150	9150	9150	0
9	20250402	190900	409539000	9150	9150	9150	9150	0
10	20250402	190800	409539000	9150	9150	9150	9150	0
11	20250402	190700	409539000	9150	9150	9150	9150	0
12	20250402	190600	409539000	9150	9150	9150	9150	0
13	20250402	190500	409539000	9150	9150	9150	9150	0
14	20250402	190400	409539000	9150	9150	9150	9150	0
15	20250402	190300	409539000	9150	9150	9150	9150	0
16	20250402	190200	409539000	9150	9150	9150	9150	0
17	20250402	190100	409539000	9150	9150	9150	9150	0
18	20250402	190000	409539000	9150	9150	9150	9150	0
19	20250402	185900	409539000	9150	9150	9150	9150	0
20	20250402	185800	409539000	9150	9150	9150	9150	0
21	20250402	185700	409539000	9150	9150	9150	9150	0
22	20250402	185600	409539000	9150	9150	9150	9150	0
23	20250402	185500	409539000	9150	9150	9150	9150	0
24	20250402	185400	409539000	9150	9150	9150	9150	0
25	20250402	185300	409539000	9150	9150	9150	9150	0
26	20250402	185200	409539000	9150	9150	9150	9150	0
27	20250402	185100	409539000	9150	9150	9150	9150	0
28	20250402	185000	409539000	9150	9150	9150	9150	0
29	20250402	184900	409539000	9150	9150	9150	9150	0
30	20250402	184800	409539000	9150	9150	9150	9150	0
31	20250402	184700	409539000	9150	9150	9150	9150	0
32	20250402	184600	409539000	9150	9150	9150	9150	183
33	20250402	184500	409539000	9150	9150	9150	9150	0
34	20250402	184400	409539000	9150	9150	9150	9150	0
35	20250402	184300	409539000	9150	9150	9150	9150	0
36	20250402	184200	409539000	9150	9150	9150	9150	0
37	20250402	184100	409539000	9150	9150	9150	9150	0
38	20250402	184000	409539000	9150	9150	9150	9150	0
39	20250402	183900	409539000	9150	9150	9150	9150	0
40	20250402	183800	409539000	9150	9150	9150	9150	0
41	20250402	183700	409539000	9150	9150	9150	9150	0
42	20250402	183600	409539000	9150	9150	9150	9150	0
43	20250402	183500	409539000	9150	9150	9150	9150	0
44	20250402	183400	409539000	9150	9150	9150	9150	0
45	20250402	183300	409539000	9150	9150	9150	9150	0
46	20250402	183200	409539000	9150	9150	9150	9150	0
47	20250402	183100	409539000	9150	9150	9150	9150	0
48	20250402	183000	409539000	9150	9150	9150	9150	0
49	20250402	182900	409539000	9150	9150	9150	9150	0
50	20250402	182800	409539000	9150	9150	9150	9150	0
51	20250402	182700	409539000	9150	9150	9150	9150	0
52	20250402	182600	409539000	9150	9150	9150	9150	0
53	20250402	182500	409539000	9150	9150	9150	9150	0
54	20250402	182400	409539000	9150	9150	9150	9150	0
55	20250402	182300	409539000	9150	9150	9150	9150	0
56	20250402	182200	409539000	9150	9150	9150	9150	0
57	20250402	182100	409539000	9150	9150	9150	9150	0
58	20250402	182000	409539000	9150	9150	9150	9150	0
59	20250402	181900	409539000	9150	9150	9150	9150	0
60	20250402	181800	409539000	9150	9150	9150	9150	0
61	20250402	181700	409539000	9150	9150	9150	9150	0
62	20250402	181600	409539000	9150	9150	9150	9150	183
63	20250402	181500	409539000	9150	9150	9150	9150	0
64	20250402	181400	409539000	9150	9150	9150	9150	0
65	20250402	181300	409539000	9150	9150	9150	9150	0
66	20250402	181200	409539000	9150	9150	9150	9150	0
67	20250402	181100	409539000	9150	9150	9150	9150	0
68	20250402	181000	409539000	9150	9150	9150	9150	0
69	20250402	180900	409539000	9150	9150	9150	9150	0
70	20250402	180800	409539000	9150	9150	9150	9150	0
71	20250402	180700	409539000	9150	9150	9150	9150	0
72	20250402	180600	409539000	9150	9150	9150	9150	0
73	20250402	180500	409539000	9150	9150	9150	9150	0
74	20250402	180400	409539000	9150	9150	9150	9150	0
75	20250402	180300	409539000	9150	9150	9150	9150	0
76	20250402	180200	409539000	9150	9150	9150	9150	0
77	20250402	180100	409539000	9150	9150	9150	9150	0
78	20250402	180000	409539000	9150	9150	9150	9150	0
79	20250402	175900	409539000	9150	9150	9150	9150	0
80	20250402	175800	409539000	9150	9150	9150	9150	0
81	20250402	175700	409539000	9150	9150	9150	9150	0
82	20250402	175600	409539000	9150	9150	9150	9150	0
83	20250402	175500	409539000	9150	9150	9150	9150	0
84	20250402	175400	409539000	9150	9150	9150	9150	0
85	20250402	175300	409539000	9150	9150	9150	9150	0
86	20250402	175200	409539000	9150	9150	9150	9150	0
87	20250402	175100	409539000	9150	9150	9150	9150	0
88	20250402	175000	409539000	9150	9150	9150	9150	0
89	20250402	174900	409539000	9150	9150	9150	9150	0
90	20250402	174800	409539000	9150	9150	9150	9150	0
91	20250402	174700	409539000	9150	9150	9150	9150	0
92	20250402	174600	409539000	9150	9150	9150	9150	183
93	20250402	174500	409539000	9150	9150	9150	9150	0
94	20250402	174400	409539000	9150	9150	9150	9150	0
95	20250402	174300	409539000	9150	9150	9150	9150	0
96	20250402	174200	409539000	9150	9150	9150	9150	0
97	20250402	174100	409539000	9150	9150	9150	9150	0
98	20250402	174000	409539000	9150	9150	9150	9150	0
99	20250402	173900	409539000	9150	9150	9150	9150	0
100	20250402	173800	409539000	9150	9150	9150	9150	0
101	20250402	173700	409539000	9150	9150	9150	9150	0
102	20250402	173600	409539000	9150	9150	9150	9150	0
103	20250402	173500	409539000	9150	9150	9150	9150	0
104	20250402	173400	409539000	9150	9150	9150	9150	0
105	20250402	173300	409539000	9150	9150	9150	9150	0
106	20250402	173200	409539000	9150	9150	9150	9150	0
107	20250402	173100	409539000	9150	9150	9150	9150	0
108	20250402	173000	409539000	9150	9150	9150	9150	0
109	20250402	172900	409539000	9150	9150	9150	9150	0
110	20250402	172800	409539000	9150	9150	9150	9150	0
111	20250402	172700	409539000	9150	9150	9150	9150	0
112	20250402	172600	409539000	9150	9150	9150	9150	0
113	20250402	172500	409539000	9150	9150	9150	9150	0
114	20250402	172400	409539000	9150	9150	9150	9150	0
115	20250402	172300	409539000	9150	9150	9150	9150	0
116	20250402	172200	409539000	9150	9150	9150	9150	0
117	20250402	172100	409539000	9150	9150	9150	9150	0
118	20250402	172000	409539000	9150	9150	9150	9150	0
119	20250402	171900	409539000	9150	9150	9150	9150	0
120	20250402	171800	409539000	9150	9150	9150	9150	0
121	20250402	171700	409539000	9150	9150	9150	9150	0
122	20250402	171600	409539000	9150	9150	9150	9150	183
123	20250402	171500	409539000	9150	9150	9150	9150	0
124	20250402	171400	409539000	9150	9150	9150	9150	0
125	20250402	171300	409539000	9150	9150	9150	9150	0
126	20250402	171200	409539000	9150	9150	9150	9150	0
127	20250402	171100	409539000	9150	9150	9150	9150	0
128	20250402	171000	409539000	9150	9150	9150	9150	0
129	20250402	170900	409539000	9150	9150	9150	9150	0
130	20250402	170800	409539000	9150	9150	9150	9150	0
131	20250402	170700	409539000	9150	9150	9150	9150	0
132	20250402	170600	409539000	9150	9150	9150	9150	0
133	20250402	170500	409539000	9150	9150	9150	9150	0
134	20250402	170400	409539000	9150	9150	9150	9150	0
135	20250402	170300	409539000	9150	9150	9150	9150	0
136	20250402	170200	409539000	9150	9150	9150	9150	0
137	20250402	170100	409539000	9150	9150	9150	9150	0
138	20250402	170000	409539000	9150	9150	9150	9150	0
139	20250402	165900	409539000	9150	9150	9150	9150	0
140	20250402	165800	409539000	9150	9150	9150	9150	0
141	20250402	165700	409539000	9150	9150	9150	9150	0
142	20250402	165600	409539000	9150	9150	9150	9150	0
143	20250402	165500	409539000	9150	9150	9150	9150	0
144	20250402	165400	409539000	9150	9150	9150	9150	0
145	20250402	165300	409539000	9150	9150	9150	9150	0
146	20250402	165200	409539000	9150	9150	9150	9150	0
147	20250402	165100	409539000	9150	9150	9150	9150	0
148	20250402	165000	409539000	9150	9150	9150	9150	0
149	20250402	164900	409539000	9150	9150	9150	9150	0
150	20250402	164800	409539000	9150	9150	9150	9150	0
151	20250402	164700	409539000	9150	9150	9150	9150	0
152	20250402	164600	409539000	9150	9150	9150	9150	183
153	20250402	164500	409539000	9150	9150	9150	9150	0
154	20250402	164400	409539000	9150	9150	9150	9150	0
155	20250402	164300	409539000	9150	9150	9150	9150	0
156	20250402	164200	409539000	9150	9150	9150	9150	0
157	20250402	164100	409539000	9150	9150	9150	9150	0
158	20250402	164000	409539000	9150	9150	9150	9150	0
159	20250402	163900	409539000	9150	9150	9150	9150	0
160	20250402	163800	409539000	9150	9150	9150	9150	0
161	20250402	163700	409539000	9150	9150	9150	9150	0
162	20250402	163600	409539000	9150	9150	9150	9150	0
163	20250402	163500	409539000	9150	9150	9150	9150	0
164	20250402	163400	409539000	9150	9150	9150	9150	0
165	20250402	163300	409539000	9150	9150	9150	9150	0
166	20250402	163200	409539000	9150	9150	9150	9150	0
167	20250402	163100	409539000	9150	9150	9150	9150	0
168	20250402	163000	409539000	9150	9150	9150	9150	0
169	20250402	162900	409539000	9150	9150	9150	9150	0
170	20250402	162800	409539000	9150	9150	9150	9150	0
171	20250402	162700	409539000	9150	9150	9150	9150	0
172	20250402	162600	409539000	9150	9150	9150	9150	0
173	20250402	162500	409539000	9150	9150	9150	9150	0
174	20250402	162400	409539000	9150	9150	9150	9150	0
175	20250402	162300	409539000	9150	9150	9150	9150	0
176	20250402	162200	409539000	9150	9150	9150	9150	0
177	20250402	162100	409539000	9150	9150	9150	9150	0
178	20250402	162000	409539000	9150	9150	9150	9150	0
179	20250402	161900	409539000	9150	9150	9150	9150	0
180	20250402	161800	409539000	9150	9150	9150	9150	0
181	20250402	161700	409539000	9150	9150	9150	9150	0
182	20250402	161600	409539000	9150	9150	9150	9150	183
183	20250402	161500	409539000	9150	9150	9150	9150	0
184	20250402	161400	409539000	9150	9150	9150	9150	0
185	20250402	161300	409539000	9150	9150	9150	9150	0
186	20250402	161200	409539000	9150	9150	9150	9150	0
187	20250402	161100	409539000	9150	9150	9150	9150	0
188	20250402	161000	409539000	9150	9150	9150	9150	0
189	20250402	160900	409539000	9150	9150	9150	9150	0
190	20250402	160800	409539000	9150	9150	9150	9150	0
191	20250402	160700	409539000	9150	9150	9150	9150	0
192	20250402	160600	409539000	9150	9150	9150	9150	0
193	20250402	160500	409539000	9150	9150	9150	9150	0
194	20250402	160400	409539000	9150	9150	9150	9150	0
195	20250402	160300	409539000	9150	9150	9150	9150	0
196	20250402	160200	409539000	9150	9150	9150	9150	0
197	20250402	160100	409539000	9150	9150	9150	9150	0
198	20250402	160000	409539000	9150	9150	9150	9150	0
199	20250402	155900	409539000	9150	9150	9150	9150	0
200	20250402	155800	409539000	9150	9150	9150	9150	0
201	20250402	155700	409539000	9150	9150	9150	9150	0
202	20250402	155600	409539000	9150	9150	9150	9150	0
203	20250402	155500	409539000	9150	9150	9150	9150	0
204	20250402	155400	409539000	9150	9150	9150	9150	0
205	20250402	155300	409539000	9150	9150	9150	9150	0
206	20250402	155200	409539000	9150	9150	9150	9150	0
207	20250402	155100	409539000	9150	9150	9150	9150	0
208	20250402	155000	409539000	9150	9150	9150	9150	0
209	20250402	154900	409539000	9150	9150	9150	9150	0
210	20250402	154800	409539000	9150	9150	9150	9150	0
211	20250402	154700	409539000	9150	9150	9150	9150	0
212	20250402	154600	409539000	9150	9150	9150	9150	183
213	20250402	154500	409539000	9150	9150	9150	9150	0
214	20250402	154400	409539000	9150	9150	9150	9150	0
215	20250402	154300	409539000	9150	9150	9150	9150	0
216	20250402	154200	409539000	9150	9150	9150	9150	0
217	20250402	154100	409539000	9150	9150	9150	9150	0
218	20250402	154000	409539000	9150	9150	9150	9150	0
219	20250402	153900	409539000	9150	9150	9150	9150	0
220	20250402	153800	409539000	9150	9150	9150	9150	0
221	20250402	153700	409539000	9150	9150	9150	9150	0
222	20250402	153600	409539000	9150	9150	9150	9150	0
223	20250402	153500	409539000	9150	9150	9150	9150	0
224	20250402	153400	409539000	9150	9150	9150	9150	0
225	20250402	153300	409539000	9150	9150	9150	9150	0
226	20250402	153200	409539000	9150	9150	9150	9150	0
227	20250402	153100	409539000	9150	9150	9150	9150	0
228	20250402	153000	409539000	9150	9150	9150	9150	183
229	20250402	152900	407864550	9140	9140	9140	9140	0
230	20250402	152800	407864550	9140	9140	9140	9140	0
231	20250402	152700	407864550	9140	9140	9140	9140	0
232	20250402	152600	407864550	9140	9140	9140	9140	0
233	20250402	152500	407864550	9140	9140	9140	9140	0
234	20250402	152400	407864550	9140	9140	9140	9140	0
235	20250402	152300	407864550	9140	9140	9140	9140	0
236	20250402	152200	407864550	9140	9140	9140	9140	0
237	20250402	152100	407864550	9140	9140	9140	9140	0
238	20250402	152000	407864550	9140	9140	9140	9140	0
239	20250402	151900	407864550	9140	9160	9160	9140	90
240	20250402	151800	407040190	9160	9160	9160	9160	0
241	20250402	151700	407040190	9160	9160	9160	9160	15
242	20250402	151600	406902790	9140	9150	9150	9140	212
243	20250402	151500	404964320	9150	9140	9150	9140	556
244	20250402	151400	399877995	9150	9150	9150	9150	0
245	20250402	151300	399877995	9150	9150	9150	9150	0
246	20250402	151200	399877995	9150	9150	9150	9150	0
247	20250402	151100	399877995	9150	9150	9150	9150	0
248	20250402	151000	399877995	9150	9150	9150	9150	0
249	20250402	150900	399877995	9150	9150	9150	9150	0
250	20250402	150800	399877995	9150	9150	9150	9150	0
251	20250402	150700	399877995	9150	9150	9150	9150	0
252	20250402	150600	399877995	9150	9150	9150	9150	82
253	20250402	150500	399127695	9150	9150	9150	9150	0
254	20250402	150400	399127695	9150	9150	9150	9150	0
255	20250402	150300	399127695	9150	9150	9150	9150	0
256	20250402	150200	399127695	9150	9150	9150	9150	232
257	20250402	150100	397004895	9155	9155	9155	9155	1
258	20250402	150000	396995740	9155	9155	9155	9155	0
259	20250402	145900	396995740	9155	9155	9155	9155	0
260	20250402	145800	396995740	9155	9155	9155	9155	0
261	20250402	145700	396995740	9155	9155	9155	9155	109
262	20250402	145600	395997845	9155	9155	9155	9155	110
263	20250402	145500	394990795	9155	9155	9155	9155	2
264	20250402	145400	394972485	9150	9150	9150	9150	53
265	20250402	145300	394487535	9160	9160	9160	9160	0
266	20250402	145200	394487535	9160	9160	9160	9160	0
267	20250402	145100	394487535	9160	9160	9160	9160	0
268	20250402	145000	394487535	9160	9160	9160	9160	0
269	20250402	144900	394487535	9160	9160	9160	9160	0
270	20250402	144800	394487535	9160	9160	9160	9160	0
271	20250402	144700	394487535	9160	9160	9160	9160	0
272	20250402	144600	394487535	9160	9160	9160	9160	2
273	20250402	144500	394469215	9150	9150	9150	9150	0
274	20250402	144400	394469215	9150	9150	9150	9150	100
275	20250402	144300	393554215	9160	9160	9160	9160	0
276	20250402	144200	393554215	9160	9160	9160	9160	0
277	20250402	144100	393554215	9160	9160	9160	9160	1
278	20250402	144000	393545055	9150	9150	9150	9150	24
279	20250402	143900	393325455	9150	9150	9150	9150	0
280	20250402	143800	393325455	9150	9150	9150	9150	150
281	20250402	143700	391952955	9170	9170	9170	9170	0
282	20250402	143600	391952955	9170	9170	9170	9170	2
283	20250402	143500	391934615	9160	9160	9160	9160	0
284	20250402	143400	391934615	9160	9160	9160	9160	100
285	20250402	143300	391018615	9170	9170	9170	9170	0
286	20250402	143200	391018615	9170	9170	9170	9170	87
287	20250402	143100	390220825	9170	9170	9170	9170	1
288	20250402	143000	390211655	9170	9170	9170	9170	0
289	20250402	142900	390211655	9170	9170	9170	9170	0
290	20250402	142800	390211655	9170	9110	9170	9110	175
291	20250402	142700	388612425	9100	9170	9170	9100	1100
292	20250402	142600	378583975	9170	9180	9180	9170	181
293	20250402	142500	376924195	9180	9180	9180	9180	86
294	20250402	142400	376134715	9180	9180	9180	9180	0
295	20250402	142300	376134715	9180	9180	9180	9180	0
296	20250402	142200	376134715	9180	9180	9180	9180	266
297	20250402	142100	373692835	9170	9170	9170	9170	0
298	20250402	142000	373692835	9170	9170	9170	9170	0
299	20250402	141900	373692835	9170	9170	9170	9170	179
300	20250402	141800	372051405	9170	9170	9170	9170	0
301	20250402	141700	372051405	9170	9170	9170	9170	0
302	20250402	141600	372051405	9170	9170	9170	9170	2
303	20250402	141500	372033065	9170	9170	9170	9170	1
304	20250402	141400	372023895	9170	9170	9170	9170	14
305	20250402	141300	371895515	9170	9170	9170	9170	0
306	20250402	141200	371895515	9170	9170	9170	9170	0
307	20250402	141100	371895515	9170	9170	9170	9170	2
308	20250402	141000	371877175	9170	9170	9170	9170	171
309	20250402	140900	370309105	9180	9180	9180	9180	3
310	20250402	140800	370281565	9180	9180	9180	9180	0
311	20250402	140700	370281565	9180	9180	9180	9180	0
312	20250402	140600	370281565	9180	9180	9180	9180	1
313	20250402	140500	370272385	9170	9170	9170	9170	1
314	20250402	140400	370263215	9180	9180	9180	9180	0
315	20250402	140300	370263215	9180	9180	9180	9180	0
316	20250402	140200	370263215	9180	9180	9180	9180	2
317	20250402	140100	370244855	9180	9190	9190	9180	412
318	20250402	140000	366461075	9200	9200	9200	9200	0
319	20250402	135900	366461075	9200	9210	9210	9200	186
320	20250402	135800	364749015	9230	9230	9230	9230	0
321	20250402	135700	364749015	9230	9230	9230	9230	0
322	20250402	135600	364749015	9230	9230	9230	9230	2
323	20250402	135500	364730555	9230	9230	9230	9230	1
324	20250402	135400	364721325	9210	9210	9210	9210	0
325	20250402	135300	364721325	9210	9210	9210	9210	82
326	20250402	135200	363966105	9230	9230	9230	9230	0
327	20250402	135100	363966105	9230	9230	9230	9230	1
328	20250402	135000	363956875	9230	9230	9230	9230	0
329	20250402	134900	363956875	9230	9230	9230	9230	0
330	20250402	134800	363956875	9230	9230	9230	9230	0
331	20250402	134700	363956875	9230	9230	9230	9230	0
332	20250402	134600	363956875	9230	9230	9230	9230	1
333	20250402	134500	363947645	9220	9220	9220	9220	83
334	20250402	134400	363182385	9240	9240	9240	9240	0
335	20250402	134300	363182385	9240	9240	9240	9240	0
336	20250402	134200	363182385	9240	9240	9240	9240	0
337	20250402	134100	363182385	9240	9240	9240	9240	0
338	20250402	134000	363182385	9240	9240	9240	9240	0
339	20250402	133900	363182385	9240	9240	9240	9240	0
340	20250402	133800	363182385	9240	9240	9240	9240	0
341	20250402	133700	363182385	9240	9240	9240	9240	0
342	20250402	133600	363182385	9240	9240	9240	9240	1
343	20250402	133500	363173145	9230	9250	9250	9230	11
344	20250402	133400	363071415	9250	9250	9250	9250	0
345	20250402	133300	363071415	9250	9250	9250	9250	0
346	20250402	133200	363071415	9250	9250	9250	9250	0
347	20250402	133100	363071415	9250	9200	9250	9200	4
348	20250402	133000	363034565	9250	9250	9250	9250	0
349	20250402	132900	363034565	9250	9250	9250	9250	0
350	20250402	132800	363034565	9250	9250	9250	9250	0
351	20250402	132700	363034565	9250	9250	9250	9250	0
352	20250402	132600	363034565	9250	9260	9260	9250	2
353	20250402	132500	363016055	9200	9200	9200	9200	0
354	20250402	132400	363016055	9200	9200	9200	9200	382
355	20250402	132300	359501655	9260	9260	9260	9260	0
356	20250402	132200	359501655	9260	9260	9260	9260	0
357	20250402	132100	359501655	9260	9260	9260	9260	1
358	20250402	132000	359492395	9260	9260	9260	9260	0
359	20250402	131900	359492395	9260	9260	9260	9260	0
360	20250402	131800	359492395	9260	9260	9260	9260	0
361	20250402	131700	359492395	9260	9260	9260	9260	0
362	20250402	131600	359492395	9260	9260	9260	9260	1
363	20250402	131500	359483135	9260	9260	9260	9260	0
364	20250402	131400	359483135	9260	9260	9260	9260	0
365	20250402	131300	359483135	9260	9260	9260	9260	0
366	20250402	131200	359483135	9260	9260	9260	9260	0
367	20250402	131100	359483135	9260	9260	9260	9260	1
368	20250402	131000	359473875	9230	9230	9230	9230	0
369	20250402	130900	359473875	9230	9230	9230	9230	172
370	20250402	130800	357886315	9260	9260	9260	9260	0
371	20250402	130700	357886315	9260	9260	9260	9260	0
372	20250402	130600	357886315	9260	9260	9260	9260	4
373	20250402	130500	357849275	9250	9250	9250	9250	1
374	20250402	130400	357840025	9270	9270	9270	9270	0
375	20250402	130300	357840025	9270	9270	9270	9270	0
376	20250402	130200	357840025	9270	9270	9270	9270	0
377	20250402	130100	357840025	9270	9270	9270	9270	1
378	20250402	130000	357830755	9270	9270	9270	9270	0
379	20250402	125900	357830755	9270	9270	9270	9270	0
380	20250402	125800	357830755	9270	9270	9270	9270	0
381	20250402	125700	357830755	9270	9270	9270	9270	0
382	20250402	125600	357830755	9270	9270	9270	9270	1
383	20250402	125500	357821485	9260	9260	9260	9260	0
384	20250402	125400	357821485	9260	9240	9270	9240	4090
385	20250402	125300	319966625	9230	9230	9230	9230	0
386	20250402	125200	319966625	9230	9210	9230	9170	1098
387	20250402	125100	309851535	9220	9220	9220	9220	0
388	20250402	125000	309851535	9220	9220	9220	9220	0
389	20250402	124900	309851535	9220	9220	9220	9220	28
390	20250402	124800	309593375	9220	9220	9220	9220	0
391	20250402	124700	309593375	9220	9220	9220	9220	0
392	20250402	124600	309593375	9220	9220	9220	9220	1
393	20250402	124500	309584155	9210	9210	9210	9210	0
394	20250402	124400	309584155	9210	9210	9210	9210	128
395	20250402	124300	308405275	9220	9220	9220	9220	0
396	20250402	124200	308405275	9220	9220	9220	9220	0
397	20250402	124100	308405275	9220	9220	9220	9220	1
398	20250402	124000	308396055	9220	9220	9220	9220	0
399	20250402	123900	308396055	9220	9220	9220	9220	30
400	20250402	123800	308119455	9220	9220	9220	9220	0
401	20250402	123700	308119455	9220	9220	9220	9220	0
402	20250402	123600	308119455	9220	9210	9220	9210	240
403	20250402	123500	305908155	9220	9220	9220	9220	2
404	20250402	123400	305889715	9220	9220	9220	9220	0
405	20250402	123300	305889715	9220	9220	9220	9220	0
406	20250402	123200	305889715	9220	9220	9220	9220	0
407	20250402	123100	305889715	9220	9220	9220	9220	0
408	20250402	123000	305889715	9220	9220	9220	9220	0
409	20250402	122900	305889715	9220	9220	9220	9220	30
410	20250402	122800	305613115	9220	9220	9220	9220	0
411	20250402	122700	305613115	9220	9220	9220	9220	0
412	20250402	122600	305613115	9220	9220	9220	9220	2
413	20250402	122500	305594675	9220	9220	9220	9220	0
414	20250402	122400	305594675	9220	9220	9220	9220	0
415	20250402	122300	305594675	9220	9220	9220	9220	87
416	20250402	122200	304792535	9220	9220	9220	9220	0
417	20250402	122100	304792535	9220	9220	9220	9220	1
418	20250402	122000	304783315	9220	9220	9220	9220	0
419	20250402	121900	304783315	9220	9220	9220	9220	30
420	20250402	121800	304506715	9220	9220	9220	9220	0
421	20250402	121700	304506715	9220	9220	9220	9220	50
422	20250402	121600	304045715	9220	9220	9220	9220	2
423	20250402	121500	304027275	9220	9220	9220	9220	1
424	20250402	121400	304018055	9220	9220	9220	9220	0
425	20250402	121300	304018055	9220	9220	9220	9220	0
426	20250402	121200	304018055	9220	9220	9220	9220	0
427	20250402	121100	304018055	9220	9220	9220	9220	1
428	20250402	121000	304008835	9220	9220	9220	9220	0
429	20250402	120900	304008835	9220	9220	9220	9220	30
430	20250402	120800	303732235	9220	9220	9220	9220	0
431	20250402	120700	303732235	9220	9220	9220	9220	0
432	20250402	120600	303732235	9220	9220	9220	9220	88
433	20250402	120500	302920875	9210	9210	9210	9210	0
434	20250402	120400	302920875	9210	9210	9210	9210	0
435	20250402	120300	302920875	9210	9210	9210	9210	0
436	20250402	120200	302920875	9210	9210	9210	9210	50
437	20250402	120100	302460375	9220	9220	9220	9220	1
438	20250402	120000	302451155	9220	9220	9220	9220	2
439	20250402	115900	302432715	9220	9220	9220	9220	30
440	20250402	115800	302156115	9220	9220	9220	9220	0
441	20250402	115700	302156115	9220	9220	9220	9220	3
442	20250402	115600	302128455	9210	9210	9210	9210	0
443	20250402	115500	302128455	9210	9210	9210	9210	0
444	20250402	115400	302128455	9210	9210	9210	9210	0
445	20250402	115300	302128455	9210	9210	9210	9210	0
446	20250402	115200	302128455	9210	9210	9210	9210	0
447	20250402	115100	302128455	9210	9210	9210	9210	0
448	20250402	115000	302128455	9210	9210	9210	9210	0
449	20250402	114900	302128455	9210	9210	9210	9210	0
450	20250402	114800	302128455	9210	9210	9210	9210	0
451	20250402	114700	302128455	9210	9210	9210	9210	0
452	20250402	114600	302128455	9210	9210	9210	9210	1
453	20250402	114500	302119245	9170	9170	9170	9170	0
454	20250402	114400	302119245	9170	9220	9220	9170	110
455	20250402	114300	301108945	9220	9220	9220	9220	0
456	20250402	114200	301108945	9220	9220	9220	9220	0
457	20250402	114100	301108945	9220	9230	9230	9220	220
458	20250402	114000	299080535	9230	9230	9230	9230	84
459	20250402	113900	298305215	9230	9230	9230	9230	60
460	20250402	113800	297751415	9230	9230	9230	9230	0
461	20250402	113700	297751415	9230	9230	9230	9230	0
462	20250402	113600	297751415	9230	9230	9230	9230	2
463	20250402	113500	297732955	9230	9230	9230	9230	1
464	20250402	113400	297723725	9230	9230	9230	9230	100
465	20250402	113300	296800725	9230	9230	9230	9230	1
466	20250402	113200	296791495	9230	9230	9230	9230	0
467	20250402	113100	296791495	9230	9220	9230	9220	2
468	20250402	113000	296773045	9210	9210	9210	9210	0
469	20250402	112900	296773045	9210	9210	9210	9210	0
470	20250402	112800	296773045	9210	9210	9210	9210	0
471	20250402	112700	296773045	9210	9210	9210	9210	53
472	20250402	112600	296284915	9210	9210	9210	9210	1
473	20250402	112500	296275705	9210	9210	9210	9210	0
474	20250402	112400	296275705	9210	9230	9230	9210	34
475	20250402	112300	295962505	9230	9230	9230	9230	0
476	20250402	112200	295962505	9230	9230	9230	9230	1
477	20250402	112100	295953275	9240	9240	9240	9240	91
478	20250402	112000	295112435	9250	9250	9250	9250	0
479	20250402	111900	295112435	9250	9250	9250	9250	30
480	20250402	111800	294834935	9250	9250	9250	9250	0
481	20250402	111700	294834935	9250	9250	9250	9250	0
482	20250402	111600	294834935	9250	9250	9250	9250	2
483	20250402	111500	294816435	9250	9250	9250	9250	0
484	20250402	111400	294816435	9250	9250	9250	9250	0
485	20250402	111300	294816435	9250	9250	9250	9250	0
486	20250402	111200	294816435	9250	9250	9250	9250	0
487	20250402	111100	294816435	9250	9250	9250	9250	1
488	20250402	111000	294807185	9240	9240	9240	9240	0
489	20250402	110900	294807185	9240	9240	9240	9240	30
490	20250402	110800	294529985	9240	9240	9240	9240	0
491	20250402	110700	294529985	9240	9240	9240	9240	0
492	20250402	110600	294529985	9240	9240	9240	9240	90
493	20250402	110500	293698385	9250	9250	9250	9250	0
494	20250402	110400	293698385	9250	9250	9250	9250	0
495	20250402	110300	293698385	9250	9250	9250	9250	0
496	20250402	110200	293698385	9250	9250	9250	9250	0
497	20250402	110100	293698385	9250	9250	9250	9250	0
498	20250402	110000	293698385	9250	9250	9250	9250	0
499	20250402	105900	293698385	9250	9250	9250	9250	31
500	20250402	105800	293411635	9250	9250	9250	9250	0
501	20250402	105700	293411635	9250	9250	9250	9250	0
502	20250402	105600	293411635	9250	9250	9250	9250	0
503	20250402	105500	293411635	9250	9250	9250	9250	0
504	20250402	105400	293411635	9250	9250	9250	9250	119
505	20250402	105300	292310885	9250	9250	9250	9250	0
506	20250402	105200	292310885	9250	9250	9250	9250	0
507	20250402	105100	292310885	9250	9250	9250	9250	0
508	20250402	105000	292310885	9250	9250	9250	9250	1
509	20250402	104900	292301635	9250	9250	9250	9250	0
510	20250402	104800	292301635	9250	9250	9250	9250	0
511	20250402	104700	292301635	9250	9250	9250	9250	0
512	20250402	104600	292301635	9250	9250	9250	9250	0
513	20250402	104500	292301635	9250	9250	9250	9250	1
514	20250402	104400	292292385	9250	9250	9250	9250	0
515	20250402	104300	292292385	9250	9250	9250	9250	0
516	20250402	104200	292292385	9250	9250	9250	9250	0
517	20250402	104100	292292385	9250	9250	9250	9250	0
518	20250402	104000	292292385	9250	9250	9250	9240	79
519	20250402	103900	291561645	9260	9260	9260	9260	30
520	20250402	103800	291283845	9260	9260	9260	9260	0
521	20250402	103700	291283845	9260	9260	9260	9260	1
522	20250402	103600	291274585	9250	9250	9250	9250	0
523	20250402	103500	291274585	9250	9250	9250	9250	0
524	20250402	103400	291274585	9250	9250	9250	9250	0
525	20250402	103300	291274585	9250	9250	9250	9250	23
526	20250402	103200	291061835	9260	9260	9260	9260	147
527	20250402	103100	289700615	9260	9260	9260	9260	0
528	20250402	103000	289700615	9260	9260	9260	9260	0
529	20250402	102900	289700615	9260	9260	9260	9260	0
530	20250402	102800	289700615	9260	9260	9260	9260	0
531	20250402	102700	289700615	9260	9260	9260	9260	0
532	20250402	102600	289700615	9260	9260	9260	9260	0
533	20250402	102500	289700615	9260	9260	9260	9260	0
534	20250402	102400	289700615	9260	9260	9260	9260	0
535	20250402	102300	289700615	9260	9260	9260	9260	35
536	20250402	102200	289376515	9270	9270	9270	9270	0
537	20250402	102100	289376515	9270	9270	9270	9270	0
538	20250402	102000	289376515	9270	9270	9270	9270	0
539	20250402	101900	289376515	9270	9270	9270	9270	173
540	20250402	101800	287772805	9280	9280	9280	9280	0
541	20250402	101700	287772805	9280	9280	9280	9280	0
542	20250402	101600	287772805	9280	9280	9280	9280	0
543	20250402	101500	287772805	9280	9280	9280	9280	6
544	20250402	101400	287717125	9260	9260	9260	9260	0
545	20250402	101300	287717125	9260	9260	9260	9260	70
546	20250402	101200	287068925	9270	9270	9270	9270	0
547	20250402	101100	287068925	9270	9270	9270	9270	30
548	20250402	101000	286790825	9270	9270	9270	9270	0
549	20250402	100900	286790825	9270	9270	9270	9270	0
550	20250402	100800	286790825	9270	9270	9270	9270	0
551	20250402	100700	286790825	9270	9270	9270	9270	0
552	20250402	100600	286790825	9270	9270	9270	9270	258
553	20250402	100500	284399165	9260	9270	9270	9260	2
554	20250402	100400	284380635	9250	9250	9250	9250	0
555	20250402	100300	284380635	9250	9250	9250	9250	0
556	20250402	100200	284380635	9250	9250	9250	9250	0
557	20250402	100100	284380635	9250	9250	9250	9250	0
558	20250402	100000	284380635	9250	9250	9250	9250	0
559	20250402	095900	284380635	9250	9250	9250	9250	0
560	20250402	095800	284380635	9250	9250	9250	9250	0
561	20250402	095700	284380635	9250	9250	9250	9250	0
562	20250402	095600	284380635	9250	9250	9250	9250	20
563	20250402	095500	284195635	9250	9250	9250	9250	115
564	20250402	095400	283131885	9270	9270	9270	9270	0
565	20250402	095300	283131885	9270	9270	9270	9270	0
566	20250402	095200	283131885	9270	9270	9270	9270	0
567	20250402	095100	283131885	9270	9270	9270	9270	0
568	20250402	095000	283131885	9270	9270	9270	9270	104
569	20250402	094900	282167805	9280	9280	9280	9280	30
570	20250402	094800	281889405	9280	9280	9280	9280	0
571	20250402	094700	281889405	9280	9280	9280	9280	0
572	20250402	094600	281889405	9280	9280	9280	9280	0
573	20250402	094500	281889405	9280	9280	9280	9280	3
574	20250402	094400	281861565	9280	9300	9320	9280	103
575	20250402	094300	280905395	9300	9300	9300	9300	0
576	20250402	094200	280905395	9300	9300	9300	9300	6650
577	20250402	094100	219060395	9300	9310	9310	9300	2036
578	20250402	094000	200125495	9330	9280	9330	9280	3642
579	20250402	093900	166204580	9280	9280	9280	9280	97
580	20250402	093800	165304420	9270	9270	9270	9270	220
581	20250402	093700	163265020	9250	9250	9250	9250	0
582	20250402	093600	163265020	9250	9250	9250	9250	0
583	20250402	093500	163265020	9250	9250	9250	9250	0
584	20250402	093400	163265020	9250	9250	9250	9250	0
585	20250402	093300	163265020	9250	9250	9250	9250	5
586	20250402	093200	163218770	9250	9250	9250	9250	1
587	20250402	093100	163209520	9300	9300	9300	9300	0
588	20250402	093000	163209520	9300	9310	9310	9300	10512
589	20250402	092900	65444530	9310	9230	9320	9230	4080
590	20250402	092800	27581440	9230	9180	9230	9180	502
591	20250402	092700	22968300	9140	9140	9140	9140	0
592	20250402	092600	22968300	9140	9140	9140	9140	0
593	20250402	092500	22968300	9140	9140	9140	9140	0
594	20250402	092400	22968300	9140	9140	9140	9140	213
595	20250402	092300	21021480	9150	9150	9150	9150	0
596	20250402	092200	21021480	9150	9150	9150	9150	45
597	20250402	092100	20609730	9160	9170	9170	9160	362
598	20250402	092000	17291810	9230	9230	9230	9230	3
599	20250402	091900	17264120	9220	9220	9220	9220	30
600	20250402	091800	16987520	9230	9230	9230	9230	0
601	20250402	091700	16987520	9230	9230	9230	9230	7
602	20250402	091600	16922910	9210	9210	9210	9210	0
603	20250402	091500	16922910	9210	9210	9210	9210	110
604	20250402	091400	15909810	9210	9180	9210	9180	122
605	20250402	091300	14789530	9160	9160	9160	9160	90
606	20250402	091200	13965130	9150	9150	9150	9150	0
607	20250402	091100	13965130	9150	9150	9150	9150	0
608	20250402	091000	13965130	9150	9150	9150	9150	0
609	20250402	090900	13965130	9150	9210	9210	9150	690
610	20250402	090800	7643290	9210	9210	9210	9210	0
611	20250402	090700	7643290	9210	9210	9210	9210	0
612	20250402	090600	7643290	9210	9210	9210	9210	0
613	20250402	090500	7643290	9210	9210	9210	9210	24
614	20250402	090400	7422250	9220	9220	9220	9220	2
615	20250402	090300	7403810	9220	9220	9220	9220	87
616	20250402	090200	6601670	9220	9170	9220	9160	392
617	20250402	090100	2995920	9180	9190	9190	9180	190
618	20250402	090000	1250610	9200	9180	9200	9180	136