KissMeData/146320/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200600	96640090	9150	9150	9150	9150	180
3	20250402	200500	96640090	9150	9150	9150	9150	0
4	20250402	200400	96640090	9150	9150	9150	9150	0
5	20250402	200300	96640090	9150	9150	9150	9150	0
6	20250402	200200	96640090	9150	9150	9150	9150	0
7	20250402	200100	96640090	9150	9150	9150	9150	0
8	20250402	200000	96640090	9150	9150	9150	9150	0
9	20250402	195900	96640090	9150	9150	9150	9150	0
10	20250402	195800	96640090	9150	9150	9150	9150	0
11	20250402	195700	96640090	9150	9150	9150	9150	0
12	20250402	195600	96640090	9150	9150	9150	9150	0
13	20250402	195500	96640090	9150	9150	9150	9150	0
14	20250402	195400	96640090	9150	9150	9150	9150	0
15	20250402	195300	96640090	9150	9150	9150	9150	0
16	20250402	195200	96640090	9150	9150	9150	9150	0
17	20250402	195100	96640090	9150	9150	9150	9150	0
18	20250402	195000	96640090	9150	9150	9150	9150	0
19	20250402	194900	96640090	9150	9150	9150	9150	0
20	20250402	194800	96640090	9150	9150	9150	9150	0
21	20250402	194700	96640090	9150	9150	9150	9150	0
22	20250402	194600	96640090	9150	9150	9150	9150	0
23	20250402	194500	96640090	9150	9150	9150	9150	0
24	20250402	194400	96640090	9150	9150	9150	9150	0
25	20250402	194300	96640090	9150	9150	9150	9150	0
26	20250402	194200	96640090	9150	9150	9150	9150	0
27	20250402	194100	96640090	9150	9150	9150	9150	0
28	20250402	194000	96640090	9150	9150	9150	9150	0
29	20250402	193900	96640090	9150	9150	9150	9150	0
30	20250402	193800	96640090	9150	9150	9150	9150	0
31	20250402	193700	96640090	9150	9150	9150	9150	0
32	20250402	193600	96640090	9150	9150	9150	9150	180
33	20250402	193500	96640090	9150	9150	9150	9150	0
34	20250402	193400	96640090	9150	9150	9150	9150	0
35	20250402	193300	96640090	9150	9150	9150	9150	0
36	20250402	193200	96640090	9150	9150	9150	9150	0
37	20250402	193100	96640090	9150	9150	9150	9150	0
38	20250402	193000	96640090	9150	9150	9150	9150	0
39	20250402	192900	96640090	9150	9150	9150	9150	0
40	20250402	192800	96640090	9150	9150	9150	9150	0
41	20250402	192700	96640090	9150	9150	9150	9150	0
42	20250402	192600	96640090	9150	9150	9150	9150	0
43	20250402	192500	96640090	9150	9150	9150	9150	0
44	20250402	192400	96640090	9150	9150	9150	9150	0
45	20250402	192300	96640090	9150	9150	9150	9150	0
46	20250402	192200	96640090	9150	9150	9150	9150	0
47	20250402	192100	96640090	9150	9150	9150	9150	0
48	20250402	192000	96640090	9150	9150	9150	9150	0
49	20250402	191900	96640090	9150	9150	9150	9150	0
50	20250402	191800	96640090	9150	9150	9150	9150	0
51	20250402	191700	96640090	9150	9150	9150	9150	0
52	20250402	191600	96640090	9150	9150	9150	9150	0
53	20250402	191500	96640090	9150	9150	9150	9150	0
54	20250402	191400	96640090	9150	9150	9150	9150	0
55	20250402	191300	96640090	9150	9150	9150	9150	0
56	20250402	191200	96640090	9150	9150	9150	9150	0
57	20250402	191100	96640090	9150	9150	9150	9150	0
58	20250402	191000	96640090	9150	9150	9150	9150	0
59	20250402	190900	96640090	9150	9150	9150	9150	0
60	20250402	190800	96640090	9150	9150	9150	9150	0
61	20250402	190700	96640090	9150	9150	9150	9150	0
62	20250402	190600	96640090	9150	9150	9150	9150	180
63	20250402	190500	96640090	9150	9150	9150	9150	0
64	20250402	190400	96640090	9150	9150	9150	9150	0
65	20250402	190300	96640090	9150	9150	9150	9150	0
66	20250402	190200	96640090	9150	9150	9150	9150	0
67	20250402	190100	96640090	9150	9150	9150	9150	0
68	20250402	190000	96640090	9150	9150	9150	9150	0
69	20250402	185900	96640090	9150	9150	9150	9150	0
70	20250402	185800	96640090	9150	9150	9150	9150	0
71	20250402	185700	96640090	9150	9150	9150	9150	0
72	20250402	185600	96640090	9150	9150	9150	9150	0
73	20250402	185500	96640090	9150	9150	9150	9150	0
74	20250402	185400	96640090	9150	9150	9150	9150	0
75	20250402	185300	96640090	9150	9150	9150	9150	0
76	20250402	185200	96640090	9150	9150	9150	9150	0
77	20250402	185100	96640090	9150	9150	9150	9150	0
78	20250402	185000	96640090	9150	9150	9150	9150	0
79	20250402	184900	96640090	9150	9150	9150	9150	0
80	20250402	184800	96640090	9150	9150	9150	9150	0
81	20250402	184700	96640090	9150	9150	9150	9150	0
82	20250402	184600	96640090	9150	9150	9150	9150	0
83	20250402	184500	96640090	9150	9150	9150	9150	0
84	20250402	184400	96640090	9150	9150	9150	9150	0
85	20250402	184300	96640090	9150	9150	9150	9150	0
86	20250402	184200	96640090	9150	9150	9150	9150	0
87	20250402	184100	96640090	9150	9150	9150	9150	0
88	20250402	184000	96640090	9150	9150	9150	9150	0
89	20250402	183900	96640090	9150	9150	9150	9150	0
90	20250402	183800	96640090	9150	9150	9150	9150	0
91	20250402	183700	96640090	9150	9150	9150	9150	0
92	20250402	183600	96640090	9150	9150	9150	9150	180
93	20250402	183500	96640090	9150	9150	9150	9150	0
94	20250402	183400	96640090	9150	9150	9150	9150	0
95	20250402	183300	96640090	9150	9150	9150	9150	0
96	20250402	183200	96640090	9150	9150	9150	9150	0
97	20250402	183100	96640090	9150	9150	9150	9150	0
98	20250402	183000	96640090	9150	9150	9150	9150	0
99	20250402	182900	96640090	9150	9150	9150	9150	0
100	20250402	182800	96640090	9150	9150	9150	9150	0
101	20250402	182700	96640090	9150	9150	9150	9150	0
102	20250402	182600	96640090	9150	9150	9150	9150	0
103	20250402	182500	96640090	9150	9150	9150	9150	0
104	20250402	182400	96640090	9150	9150	9150	9150	0
105	20250402	182300	96640090	9150	9150	9150	9150	0
106	20250402	182200	96640090	9150	9150	9150	9150	0
107	20250402	182100	96640090	9150	9150	9150	9150	0
108	20250402	182000	96640090	9150	9150	9150	9150	0
109	20250402	181900	96640090	9150	9150	9150	9150	0
110	20250402	181800	96640090	9150	9150	9150	9150	0
111	20250402	181700	96640090	9150	9150	9150	9150	0
112	20250402	181600	96640090	9150	9150	9150	9150	0
113	20250402	181500	96640090	9150	9150	9150	9150	0
114	20250402	181400	96640090	9150	9150	9150	9150	0
115	20250402	181300	96640090	9150	9150	9150	9150	0
116	20250402	181200	96640090	9150	9150	9150	9150	0
117	20250402	181100	96640090	9150	9150	9150	9150	0
118	20250402	181000	96640090	9150	9150	9150	9150	0
119	20250402	180900	96640090	9150	9150	9150	9150	0
120	20250402	180800	96640090	9150	9150	9150	9150	0
121	20250402	180700	96640090	9150	9150	9150	9150	0
122	20250402	180600	96640090	9150	9150	9150	9150	180
123	20250402	180500	96640090	9150	9150	9150	9150	0
124	20250402	180400	96640090	9150	9150	9150	9150	0
125	20250402	180300	96640090	9150	9150	9150	9150	0
126	20250402	180200	96640090	9150	9150	9150	9150	0
127	20250402	180100	96640090	9150	9150	9150	9150	0
128	20250402	180000	96640090	9150	9150	9150	9150	0
129	20250402	175900	96640090	9150	9150	9150	9150	0
130	20250402	175800	96640090	9150	9150	9150	9150	0
131	20250402	175700	96640090	9150	9150	9150	9150	0
132	20250402	175600	96640090	9150	9150	9150	9150	0
133	20250402	175500	96640090	9150	9150	9150	9150	0
134	20250402	175400	96640090	9150	9150	9150	9150	0
135	20250402	175300	96640090	9150	9150	9150	9150	0
136	20250402	175200	96640090	9150	9150	9150	9150	0
137	20250402	175100	96640090	9150	9150	9150	9150	0
138	20250402	175000	96640090	9150	9150	9150	9150	0
139	20250402	174900	96640090	9150	9150	9150	9150	0
140	20250402	174800	96640090	9150	9150	9150	9150	0
141	20250402	174700	96640090	9150	9150	9150	9150	0
142	20250402	174600	96640090	9150	9150	9150	9150	0
143	20250402	174500	96640090	9150	9150	9150	9150	0
144	20250402	174400	96640090	9150	9150	9150	9150	0
145	20250402	174300	96640090	9150	9150	9150	9150	0
146	20250402	174200	96640090	9150	9150	9150	9150	0
147	20250402	174100	96640090	9150	9150	9150	9150	0
148	20250402	174000	96640090	9150	9150	9150	9150	0
149	20250402	173900	96640090	9150	9150	9150	9150	0
150	20250402	173800	96640090	9150	9150	9150	9150	0
151	20250402	173700	96640090	9150	9150	9150	9150	0
152	20250402	173600	96640090	9150	9150	9150	9150	180
153	20250402	173500	96640090	9150	9150	9150	9150	0
154	20250402	173400	96640090	9150	9150	9150	9150	0
155	20250402	173300	96640090	9150	9150	9150	9150	0
156	20250402	173200	96640090	9150	9150	9150	9150	0
157	20250402	173100	96640090	9150	9150	9150	9150	0
158	20250402	173000	96640090	9150	9150	9150	9150	0
159	20250402	172900	96640090	9150	9150	9150	9150	0
160	20250402	172800	96640090	9150	9150	9150	9150	0
161	20250402	172700	96640090	9150	9150	9150	9150	0
162	20250402	172600	96640090	9150	9150	9150	9150	0
163	20250402	172500	96640090	9150	9150	9150	9150	0
164	20250402	172400	96640090	9150	9150	9150	9150	0
165	20250402	172300	96640090	9150	9150	9150	9150	0
166	20250402	172200	96640090	9150	9150	9150	9150	0
167	20250402	172100	96640090	9150	9150	9150	9150	0
168	20250402	172000	96640090	9150	9150	9150	9150	0
169	20250402	171900	96640090	9150	9150	9150	9150	0
170	20250402	171800	96640090	9150	9150	9150	9150	0
171	20250402	171700	96640090	9150	9150	9150	9150	0
172	20250402	171600	96640090	9150	9150	9150	9150	0
173	20250402	171500	96640090	9150	9150	9150	9150	0
174	20250402	171400	96640090	9150	9150	9150	9150	0
175	20250402	171300	96640090	9150	9150	9150	9150	0
176	20250402	171200	96640090	9150	9150	9150	9150	0
177	20250402	171100	96640090	9150	9150	9150	9150	0
178	20250402	171000	96640090	9150	9150	9150	9150	0
179	20250402	170900	96640090	9150	9150	9150	9150	0
180	20250402	170800	96640090	9150	9150	9150	9150	0
181	20250402	170700	96640090	9150	9150	9150	9150	0
182	20250402	170600	96640090	9150	9150	9150	9150	180
183	20250402	170500	96640090	9150	9150	9150	9150	0
184	20250402	170400	96640090	9150	9150	9150	9150	0
185	20250402	170300	96640090	9150	9150	9150	9150	0
186	20250402	170200	96640090	9150	9150	9150	9150	0
187	20250402	170100	96640090	9150	9150	9150	9150	0
188	20250402	170000	96640090	9150	9150	9150	9150	0
189	20250402	165900	96640090	9150	9150	9150	9150	0
190	20250402	165800	96640090	9150	9150	9150	9150	0
191	20250402	165700	96640090	9150	9150	9150	9150	0
192	20250402	165600	96640090	9150	9150	9150	9150	0
193	20250402	165500	96640090	9150	9150	9150	9150	0
194	20250402	165400	96640090	9150	9150	9150	9150	0
195	20250402	165300	96640090	9150	9150	9150	9150	0
196	20250402	165200	96640090	9150	9150	9150	9150	0
197	20250402	165100	96640090	9150	9150	9150	9150	0
198	20250402	165000	96640090	9150	9150	9150	9150	0
199	20250402	164900	96640090	9150	9150	9150	9150	0
200	20250402	164800	96640090	9150	9150	9150	9150	0
201	20250402	164700	96640090	9150	9150	9150	9150	0
202	20250402	164600	96640090	9150	9150	9150	9150	0
203	20250402	164500	96640090	9150	9150	9150	9150	0
204	20250402	164400	96640090	9150	9150	9150	9150	0
205	20250402	164300	96640090	9150	9150	9150	9150	0
206	20250402	164200	96640090	9150	9150	9150	9150	0
207	20250402	164100	96640090	9150	9150	9150	9150	0
208	20250402	164000	96640090	9150	9150	9150	9150	0
209	20250402	163900	96640090	9150	9150	9150	9150	0
210	20250402	163800	96640090	9150	9150	9150	9150	0
211	20250402	163700	96640090	9150	9150	9150	9150	0
212	20250402	163600	96640090	9150	9150	9150	9150	180
213	20250402	163500	96640090	9150	9150	9150	9150	0
214	20250402	163400	96640090	9150	9150	9150	9150	0
215	20250402	163300	96640090	9150	9150	9150	9150	0
216	20250402	163200	96640090	9150	9150	9150	9150	0
217	20250402	163100	96640090	9150	9150	9150	9150	0
218	20250402	163000	96640090	9150	9150	9150	9150	0
219	20250402	162900	96640090	9150	9150	9150	9150	0
220	20250402	162800	96640090	9150	9150	9150	9150	0
221	20250402	162700	96640090	9150	9150	9150	9150	0
222	20250402	162600	96640090	9150	9150	9150	9150	0
223	20250402	162500	96640090	9150	9150	9150	9150	0
224	20250402	162400	96640090	9150	9150	9150	9150	0
225	20250402	162300	96640090	9150	9150	9150	9150	0
226	20250402	162200	96640090	9150	9150	9150	9150	0
227	20250402	162100	96640090	9150	9150	9150	9150	0
228	20250402	162000	96640090	9150	9150	9150	9150	0
229	20250402	161900	96640090	9150	9150	9150	9150	0
230	20250402	161800	96640090	9150	9150	9150	9150	0
231	20250402	161700	96640090	9150	9150	9150	9150	0
232	20250402	161600	96640090	9150	9150	9150	9150	0
233	20250402	161500	96640090	9150	9150	9150	9150	0
234	20250402	161400	96640090	9150	9150	9150	9150	0
235	20250402	161300	96640090	9150	9150	9150	9150	0
236	20250402	161200	96640090	9150	9150	9150	9150	0
237	20250402	161100	96640090	9150	9150	9150	9150	0
238	20250402	161000	96640090	9150	9150	9150	9150	0
239	20250402	160900	96640090	9150	9150	9150	9150	0
240	20250402	160800	96640090	9150	9150	9150	9150	0
241	20250402	160700	96640090	9150	9150	9150	9150	0
242	20250402	160600	96640090	9150	9150	9150	9150	180
243	20250402	160500	96640090	9150	9150	9150	9150	0
244	20250402	160400	96640090	9150	9150	9150	9150	0
245	20250402	160300	96640090	9150	9150	9150	9150	0
246	20250402	160200	96640090	9150	9150	9150	9150	0
247	20250402	160100	96640090	9150	9150	9150	9150	0
248	20250402	160000	96640090	9150	9150	9150	9150	0
249	20250402	155900	96640090	9150	9150	9150	9150	0
250	20250402	155800	96640090	9150	9150	9150	9150	0
251	20250402	155700	96640090	9150	9150	9150	9150	0
252	20250402	155600	96640090	9150	9150	9150	9150	0
253	20250402	155500	96640090	9150	9150	9150	9150	0
254	20250402	155400	96640090	9150	9150	9150	9150	0
255	20250402	155300	96640090	9150	9150	9150	9150	0
256	20250402	155200	96640090	9150	9150	9150	9150	0
257	20250402	155100	96640090	9150	9150	9150	9150	0
258	20250402	155000	96640090	9150	9150	9150	9150	0
259	20250402	154900	96640090	9150	9150	9150	9150	0
260	20250402	154800	96640090	9150	9150	9150	9150	0
261	20250402	154700	96640090	9150	9150	9150	9150	0
262	20250402	154600	96640090	9150	9150	9150	9150	0
263	20250402	154500	96640090	9150	9150	9150	9150	0
264	20250402	154400	96640090	9150	9150	9150	9150	0
265	20250402	154300	96640090	9150	9150	9150	9150	0
266	20250402	154200	96640090	9150	9150	9150	9150	0
267	20250402	154100	96640090	9150	9150	9150	9150	0
268	20250402	154000	96640090	9150	9150	9150	9150	0
269	20250402	153900	96640090	9150	9150	9150	9150	0
270	20250402	153800	96640090	9150	9150	9150	9150	0
271	20250402	153700	96640090	9150	9150	9150	9150	0
272	20250402	153600	96640090	9150	9150	9150	9150	180
273	20250402	153500	96640090	9150	9150	9150	9150	0
274	20250402	153400	96640090	9150	9150	9150	9150	0
275	20250402	153300	96640090	9150	9150	9150	9150	0
276	20250402	153200	96640090	9150	9150	9150	9150	0
277	20250402	153100	96640090	9150	9150	9150	9150	0
278	20250402	153000	96640090	9150	9150	9150	9150	180
279	20250402	152900	94993090	9200	9200	9200	9200	0
280	20250402	152800	94993090	9200	9200	9200	9200	0
281	20250402	152700	94993090	9200	9200	9200	9200	0
282	20250402	152600	94993090	9200	9200	9200	9200	0
283	20250402	152500	94993090	9200	9200	9200	9200	0
284	20250402	152400	94993090	9200	9200	9200	9200	0
285	20250402	152300	94993090	9200	9200	9200	9200	0
286	20250402	152200	94993090	9200	9200	9200	9200	0
287	20250402	152100	94993090	9200	9200	9200	9200	0
288	20250402	152000	94993090	9200	9200	9200	9200	0
289	20250402	151900	94993090	9200	9200	9200	9200	151
290	20250402	151800	93603890	9200	9200	9200	9200	0
291	20250402	151700	93603890	9200	9200	9200	9200	0
292	20250402	151600	93603890	9200	9200	9200	9200	0
293	20250402	151500	93603890	9200	9200	9200	9200	0
294	20250402	151400	93603890	9200	9200	9200	9200	0
295	20250402	151300	93603890	9200	9190	9220	9190	119
296	20250402	151200	92509160	9190	9190	9190	9190	0
297	20250402	151100	92509160	9190	9190	9190	9190	4
298	20250402	151000	92472400	9160	9160	9160	9160	2
299	20250402	150900	92454080	9160	9160	9160	9160	0
300	20250402	150800	92454080	9160	9160	9160	9160	1
301	20250402	150700	92444920	9160	9190	9190	9150	42
302	20250402	150600	92059200	9190	9190	9190	9190	0
303	20250402	150500	92059200	9190	9190	9190	9190	0
304	20250402	150400	92059200	9190	9190	9190	9190	36
305	20250402	150300	91728360	9190	9190	9190	9190	0
306	20250402	150200	91728360	9190	9190	9190	9190	0
307	20250402	150100	91728360	9190	9190	9190	9190	36
308	20250402	150000	91397520	9190	9190	9190	9190	0
309	20250402	145900	91397520	9190	9190	9190	9190	0
310	20250402	145800	91397520	9190	9190	9190	9190	36
311	20250402	145700	91066680	9190	9190	9190	9190	0
312	20250402	145600	91066680	9190	9190	9190	9190	0
313	20250402	145500	91066680	9190	9190	9190	9190	36
314	20250402	145400	90735840	9190	9190	9190	9190	0
315	20250402	145300	90735840	9190	9190	9190	9190	0
316	20250402	145200	90735840	9190	9180	9190	9180	36
317	20250402	145100	90405040	9200	9200	9200	9200	0
318	20250402	145000	90405040	9200	9200	9200	9200	0
319	20250402	144900	90405040	9200	9200	9200	9200	36
320	20250402	144800	90073840	9200	9200	9200	9200	0
321	20250402	144700	90073840	9200	9200	9200	9200	35
322	20250402	144600	89751840	9200	9200	9200	9200	112
323	20250402	144500	88721440	9220	9220	9220	9220	0
324	20250402	144400	88721440	9220	9220	9220	9220	3
325	20250402	144300	88693780	9230	9230	9230	9230	0
326	20250402	144200	88693780	9230	9230	9230	9230	0
327	20250402	144100	88693780	9230	9230	9230	9230	49
328	20250402	144000	88241510	9290	9440	9500	9160	419
329	20250402	143900	84353420	9440	9220	9440	9220	274
330	20250402	143800	81811790	9170	9140	9170	9140	436
331	20250402	143700	77821230	9140	9140	9140	9140	0
332	20250402	143600	77821230	9140	9140	9140	9140	5
333	20250402	143500	77775530	9140	9140	9140	9140	50
334	20250402	143400	77318530	9140	9140	9140	9140	0
335	20250402	143300	77318530	9140	9140	9140	9140	0
336	20250402	143200	77318530	9140	9140	9140	9140	0
337	20250402	143100	77318530	9140	9140	9140	9140	0
338	20250402	143000	77318530	9140	9140	9140	9140	9
339	20250402	142900	77236270	9150	9150	9150	9150	36
340	20250402	142800	76906870	9150	9150	9150	9150	0
341	20250402	142700	76906870	9150	9150	9150	9150	5
342	20250402	142600	76861120	9150	9150	9150	9150	36
343	20250402	142500	76531720	9150	9150	9150	9150	0
344	20250402	142400	76531720	9150	9150	9150	9150	0
345	20250402	142300	76531720	9150	9150	9150	9150	35
346	20250402	142200	76211470	9150	9150	9150	9150	0
347	20250402	142100	76211470	9150	9150	9150	9150	110
348	20250402	142000	75204970	9150	9150	9150	9150	0
349	20250402	141900	75204970	9150	9150	9150	9150	0
350	20250402	141800	75204970	9150	9150	9150	9150	0
351	20250402	141700	75204970	9150	9150	9150	9150	0
352	20250402	141600	75204970	9150	9150	9150	9150	0
353	20250402	141500	75204970	9150	9150	9150	9150	0
354	20250402	141400	75204970	9150	9150	9150	9150	0
355	20250402	141300	75204970	9150	9150	9150	9150	71
356	20250402	141200	74555320	9150	9150	9150	9150	0
357	20250402	141100	74555320	9150	9150	9150	9150	0
358	20250402	141000	74555320	9150	9150	9150	9150	0
359	20250402	140900	74555320	9150	9150	9150	9150	39
360	20250402	140800	74198470	9150	9150	9150	9150	2
361	20250402	140700	74180170	9150	9150	9150	9150	0
362	20250402	140600	74180170	9150	9150	9150	9150	1
363	20250402	140500	74171020	9150	9150	9150	9150	0
364	20250402	140400	74171020	9150	9150	9150	9150	8
365	20250402	140300	74097820	9150	9150	9150	9150	53
366	20250402	140200	73612870	9150	9150	9150	9150	0
367	20250402	140100	73612870	9150	9160	9160	9150	40
368	20250402	140000	73246520	9160	9160	9160	9160	0
369	20250402	135900	73246520	9160	9160	9160	9160	0
370	20250402	135800	73246520	9160	9160	9160	9160	0
371	20250402	135700	73246520	9160	9160	9160	9160	36
372	20250402	135600	72916760	9160	9160	9160	9160	0
373	20250402	135500	72916760	9160	9160	9160	9160	0
374	20250402	135400	72916760	9160	9160	9160	9160	36
375	20250402	135300	72587000	9160	9160	9160	9160	1
376	20250402	135200	72577840	9170	9170	9170	9170	9
377	20250402	135100	72495310	9170	9170	9170	9170	27
378	20250402	135000	72247720	9170	9170	9170	9170	0
379	20250402	134900	72247720	9170	9170	9170	9170	36
380	20250402	134800	71917600	9170	9170	9170	9170	0
381	20250402	134700	71917600	9170	9170	9170	9170	0
382	20250402	134600	71917600	9170	9170	9170	9170	36
383	20250402	134500	71587480	9170	9170	9170	9170	5
384	20250402	134400	71541630	9170	9170	9170	9170	0
385	20250402	134300	71541630	9170	9170	9170	9170	44
386	20250402	134200	71138150	9170	9170	9170	9170	0
387	20250402	134100	71138150	9170	9170	9170	9170	0
388	20250402	134000	71138150	9170	9170	9170	9170	36
389	20250402	133900	70808030	9170	9170	9170	9170	0
390	20250402	133800	70808030	9170	9170	9170	9170	0
391	20250402	133700	70808030	9170	9170	9170	9170	35
392	20250402	133600	70487080	9170	9170	9170	9170	0
393	20250402	133500	70487080	9170	9170	9170	9170	0
394	20250402	133400	70487080	9170	9170	9170	9170	36
395	20250402	133300	70156960	9170	9170	9170	9170	0
396	20250402	133200	70156960	9170	9170	9170	9170	10
397	20250402	133100	70065260	9170	9170	9170	9170	26
398	20250402	133000	69826840	9170	9170	9170	9170	0
399	20250402	132900	69826840	9170	9170	9170	9170	0
400	20250402	132800	69826840	9170	9170	9170	9170	72
401	20250402	132700	69166600	9170	9170	9170	9170	0
402	20250402	132600	69166600	9170	9170	9170	9170	0
403	20250402	132500	69166600	9170	9170	9170	9170	36
404	20250402	132400	68836480	9170	9170	9170	9170	0
405	20250402	132300	68836480	9170	9170	9170	9170	0
406	20250402	132200	68836480	9170	9170	9170	9170	36
407	20250402	132100	68506360	9170	9170	9170	9170	0
408	20250402	132000	68506360	9170	9170	9170	9170	7
409	20250402	131900	68442170	9100	9190	9190	9100	141
410	20250402	131800	67153100	9190	9170	9190	9170	16
411	20250402	131700	67006300	9160	9160	9160	9160	0
412	20250402	131600	67006300	9160	9160	9160	9160	0
413	20250402	131500	67006300	9160	9160	9160	9160	0
414	20250402	131400	67006300	9160	9160	9160	9160	18
415	20250402	131300	66841420	9160	9160	9160	9160	0
416	20250402	131200	66841420	9160	9160	9160	9160	0
417	20250402	131100	66841420	9160	9160	9160	9160	36
418	20250402	131000	66511660	9160	9160	9160	9160	0
419	20250402	130900	66511660	9160	9160	9160	9160	0
420	20250402	130800	66511660	9160	9160	9160	9160	36
421	20250402	130700	66181900	9160	9160	9160	9160	0
422	20250402	130600	66181900	9160	9130	9160	9130	145
423	20250402	130500	64855300	9130	9130	9130	9100	889
424	20250402	130400	56749580	9130	9130	9130	9130	0
425	20250402	130300	56749580	9130	9130	9130	9130	0
426	20250402	130200	56749580	9130	9130	9130	9130	0
427	20250402	130100	56749580	9130	9130	9130	9130	0
428	20250402	130000	56749580	9130	9130	9130	9130	0
429	20250402	125900	56749580	9130	9130	9130	9130	0
430	20250402	125800	56749580	9130	9200	9200	9130	16
431	20250402	125700	56603420	9200	9200	9200	9200	0
432	20250402	125600	56603420	9200	9200	9200	9200	38
433	20250402	125500	56253820	9200	9200	9200	9200	0
434	20250402	125400	56253820	9200	9180	9200	9180	35
435	20250402	125300	55931950	9160	9160	9160	9160	0
436	20250402	125200	55931950	9160	9160	9160	9160	0
437	20250402	125100	55931950	9160	9160	9160	9160	0
438	20250402	125000	55931950	9160	9160	9160	9160	0
439	20250402	124900	55931950	9160	9150	9160	9150	77
440	20250402	124800	55226880	9140	9140	9140	9140	0
441	20250402	124700	55226880	9140	9140	9140	9140	0
442	20250402	124600	55226880	9140	9140	9140	9140	0
443	20250402	124500	55226880	9140	9140	9140	9140	0
444	20250402	124400	55226880	9140	9140	9140	9140	0
445	20250402	124300	55226880	9140	9140	9140	9140	25
446	20250402	124200	54998380	9140	9140	9140	9140	0
447	20250402	124100	54998380	9140	9140	9140	9140	0
448	20250402	124000	54998380	9140	9140	9140	9140	0
449	20250402	123900	54998380	9140	9140	9140	9140	0
450	20250402	123800	54998380	9140	9140	9140	9140	5
451	20250402	123700	54952680	9150	9150	9150	9150	0
452	20250402	123600	54952680	9150	9150	9150	9150	0
453	20250402	123500	54952680	9150	9150	9150	9150	0
454	20250402	123400	54952680	9150	9150	9150	9150	0
455	20250402	123300	54952680	9150	9150	9150	9150	0
456	20250402	123200	54952680	9150	9150	9150	9150	0
457	20250402	123100	54952680	9150	9150	9150	9150	0
458	20250402	123000	54952680	9150	9150	9150	9150	0
459	20250402	122900	54952680	9150	9150	9150	9150	0
460	20250402	122800	54952680	9150	9150	9150	9150	8
461	20250402	122700	54879480	9150	9150	9150	9150	4
462	20250402	122600	54842880	9140	9140	9140	9140	0
463	20250402	122500	54842880	9140	9140	9140	9140	0
464	20250402	122400	54842880	9140	9140	9140	9140	19
465	20250402	122300	54669220	9150	9150	9150	9150	0
466	20250402	122200	54669220	9150	9150	9150	9150	0
467	20250402	122100	54669220	9150	9150	9150	9150	8
468	20250402	122000	54596020	9150	9150	9150	9150	4
469	20250402	121900	54559420	9150	9150	9150	9150	7
470	20250402	121800	54495370	9140	9140	9140	9140	0
471	20250402	121700	54495370	9140	9130	9140	9130	32
472	20250402	121600	54202900	9140	9140	9140	9140	0
473	20250402	121500	54202900	9140	9140	9140	9140	0
474	20250402	121400	54202900	9140	9140	9140	9140	0
475	20250402	121300	54202900	9140	9140	9140	9140	0
476	20250402	121200	54202900	9140	9140	9140	9140	0
477	20250402	121100	54202900	9140	9140	9140	9140	1
478	20250402	121000	54193760	9140	9140	9140	9140	0
479	20250402	120900	54193760	9140	9140	9140	9140	0
480	20250402	120800	54193760	9140	9140	9140	9140	0
481	20250402	120700	54193760	9140	9140	9140	9140	0
482	20250402	120600	54193760	9140	9140	9140	9140	0
483	20250402	120500	54193760	9140	9140	9140	9140	50
484	20250402	120400	53736760	9150	9150	9150	9150	0
485	20250402	120300	53736760	9150	9150	9150	9150	0
486	20250402	120200	53736760	9150	9150	9150	9150	0
487	20250402	120100	53736760	9150	9150	9150	9150	0
488	20250402	120000	53736760	9150	9150	9150	9150	2
489	20250402	115900	53718460	9150	9150	9150	9150	12
490	20250402	115800	53608660	9150	9150	9150	9150	0
491	20250402	115700	53608660	9150	9150	9150	9150	0
492	20250402	115600	53608660	9150	9150	9150	9150	0
493	20250402	115500	53608660	9150	9150	9150	9150	1
494	20250402	115400	53599510	9160	9160	9160	9160	2
495	20250402	115300	53581190	9160	9160	9160	9160	1
496	20250402	115200	53572030	9160	9160	9160	9160	0
497	20250402	115100	53572030	9160	9160	9160	9160	0
498	20250402	115000	53572030	9160	9160	9160	9160	2
499	20250402	114900	53553710	9150	9150	9150	9150	0
500	20250402	114800	53553710	9150	9150	9150	9150	0
501	20250402	114700	53553710	9150	9150	9150	9150	0
502	20250402	114600	53553710	9150	9150	9150	9150	0
503	20250402	114500	53553710	9150	9150	9150	9150	0
504	20250402	114400	53553710	9150	9150	9150	9150	0
505	20250402	114300	53553710	9150	9150	9150	9150	0
506	20250402	114200	53553710	9150	9150	9150	9150	0
507	20250402	114100	53553710	9150	9150	9150	9150	18
508	20250402	114000	53389010	9150	9150	9150	9150	0
509	20250402	113900	53389010	9150	9150	9150	9150	0
510	20250402	113800	53389010	9150	9150	9150	9150	0
511	20250402	113700	53389010	9150	9150	9150	9150	12
512	20250402	113600	53279210	9160	9160	9160	9160	0
513	20250402	113500	53279210	9160	9160	9160	9160	0
514	20250402	113400	53279210	9160	9150	9160	9150	44
515	20250402	113300	52876370	9180	9180	9180	9180	0
516	20250402	113200	52876370	9180	9180	9180	9180	5
517	20250402	113100	52830470	9170	9170	9170	9170	0
518	20250402	113000	52830470	9170	9170	9170	9170	0
519	20250402	112900	52830470	9170	9170	9170	9170	0
520	20250402	112800	52830470	9170	9170	9170	9170	0
521	20250402	112700	52830470	9170	9170	9170	9170	0
522	20250402	112600	52830470	9170	9170	9170	9170	0
523	20250402	112500	52830470	9170	9170	9170	9170	0
524	20250402	112400	52830470	9170	9170	9170	9170	0
525	20250402	112300	52830470	9170	9170	9170	9170	0
526	20250402	112200	52830470	9170	9170	9170	9170	0
527	20250402	112100	52830470	9170	9170	9170	9170	0
528	20250402	112000	52830470	9170	9170	9170	9170	0
529	20250402	111900	52830470	9170	9170	9170	9170	0
530	20250402	111800	52830470	9170	9170	9170	9170	0
531	20250402	111700	52830470	9170	9170	9170	9170	0
532	20250402	111600	52830470	9170	9170	9170	9170	0
533	20250402	111500	52830470	9170	9170	9170	9170	8
534	20250402	111400	52757110	9360	9190	9360	9190	200
535	20250402	111300	50907310	9190	9190	9190	9190	0
536	20250402	111200	50907310	9190	9190	9190	9190	0
537	20250402	111100	50907310	9190	9190	9190	9190	127
538	20250402	111000	49740180	9180	9180	9180	9180	11
539	20250402	110900	49639200	9220	9220	9220	9220	0
540	20250402	110800	49639200	9220	9200	9220	9190	79
541	20250402	110700	48913150	9220	9220	9220	9220	1
542	20250402	110600	48903930	9220	9220	9220	9220	0
543	20250402	110500	48903930	9220	9220	9220	9220	2
544	20250402	110400	48885490	9220	9220	9220	9220	0
545	20250402	110300	48885490	9220	9220	9220	9220	0
546	20250402	110200	48885490	9220	9220	9220	9220	0
547	20250402	110100	48885490	9220	9220	9220	9220	0
548	20250402	110000	48885490	9220	9220	9220	9220	0
549	20250402	105900	48885490	9220	9220	9220	9220	3
550	20250402	105800	48857830	9210	9210	9210	9210	0
551	20250402	105700	48857830	9210	9210	9210	9210	0
552	20250402	105600	48857830	9210	9210	9210	9210	175
553	20250402	105500	47246080	9210	9210	9210	9210	0
554	20250402	105400	47246080	9210	9210	9220	9210	128
555	20250402	105300	46067100	9200	9200	9200	9200	0
556	20250402	105200	46067100	9200	9200	9200	9200	0
557	20250402	105100	46067100	9200	9200	9200	9200	0
558	20250402	105000	46067100	9200	9200	9200	9200	0
559	20250402	104900	46067100	9200	9200	9200	9200	0
560	20250402	104800	46067100	9200	9200	9200	9200	0
561	20250402	104700	46067100	9200	9200	9200	9200	0
562	20250402	104600	46067100	9200	9200	9200	9200	0
563	20250402	104500	46067100	9200	9200	9200	9200	0
564	20250402	104400	46067100	9200	9200	9200	9200	20
565	20250402	104300	45883100	9200	9200	9200	9200	0
566	20250402	104200	45883100	9200	9200	9200	9200	17
567	20250402	104100	45726700	9200	9200	9200	9200	16
568	20250402	104000	45579500	9200	9210	9210	9200	224
569	20250402	103900	43516640	9440	9300	9440	9300	500
570	20250402	103800	38844170	9300	9120	9300	9120	464
571	20250402	103700	34576680	9120	9120	9120	9120	0
572	20250402	103600	34576680	9120	9110	9120	9110	18
573	20250402	103500	34412670	9110	9110	9110	9110	0
574	20250402	103400	34412670	9110	9110	9110	9110	2
575	20250402	103300	34394450	9110	9110	9110	9110	0
576	20250402	103200	34394450	9110	9110	9110	9110	0
577	20250402	103100	34394450	9110	9110	9110	9110	24
578	20250402	103000	34175810	9110	9110	9110	9110	0
579	20250402	102900	34175810	9110	9100	9110	9100	3
580	20250402	102800	34148490	9100	9090	9100	9090	11
581	20250402	102700	34048480	9090	9090	9090	9090	0
582	20250402	102600	34048480	9090	9090	9090	9090	34
583	20250402	102500	33739420	9090	9090	9090	9060	400
584	20250402	102400	30111470	9120	9100	9120	9100	282
585	20250402	102300	27543820	9090	9090	9090	9090	0
586	20250402	102200	27543820	9090	9090	9090	9090	2
587	20250402	102100	27525640	9100	9100	9100	9100	0
588	20250402	102000	27525640	9100	9100	9100	9100	0
589	20250402	101900	27525640	9100	9110	9110	9100	15
590	20250402	101800	27389110	9110	9110	9110	9110	20
591	20250402	101700	27206910	9100	9100	9100	9100	0
592	20250402	101600	27206910	9100	9100	9100	9100	93
593	20250402	101500	26360610	9100	9120	9120	9100	962
594	20250402	101400	17605610	9130	9130	9130	9130	0
595	20250402	101300	17605610	9130	9130	9130	9130	0
596	20250402	101200	17605610	9130	9130	9130	9130	5
597	20250402	101100	17559960	9130	9130	9130	9130	0
598	20250402	101000	17559960	9130	9130	9130	9130	0
599	20250402	100900	17559960	9130	9130	9130	9130	0
600	20250402	100800	17559960	9130	9130	9130	9130	0
601	20250402	100700	17559960	9130	9130	9130	9130	0
602	20250402	100600	17559960	9130	9130	9130	9130	0
603	20250402	100500	17559960	9130	9130	9130	9130	0
604	20250402	100400	17559960	9130	9130	9130	9130	2
605	20250402	100300	17541700	9140	9140	9140	9140	0
606	20250402	100200	17541700	9140	9140	9140	9140	0
607	20250402	100100	17541700	9140	9140	9140	9140	0
608	20250402	100000	17541700	9140	9140	9140	9140	0
609	20250402	095900	17541700	9140	9140	9140	9140	0
610	20250402	095800	17541700	9140	9140	9140	9140	0
611	20250402	095700	17541700	9140	9140	9140	9140	1
612	20250402	095600	17532560	9140	9140	9140	9140	0
613	20250402	095500	17532560	9140	9140	9140	9140	1
614	20250402	095400	17523420	9140	9140	9140	9140	12
615	20250402	095300	17413740	9140	9140	9140	9140	0
616	20250402	095200	17413740	9140	9140	9140	9140	110
617	20250402	095100	16408340	9140	9140	9140	9140	0
618	20250402	095000	16408340	9140	9140	9140	9140	0
619	20250402	094900	16408340	9140	9170	9170	9140	61
620	20250402	094800	15849720	9170	9170	9170	9170	14
621	20250402	094700	15721340	9180	9180	9180	9180	0
622	20250402	094600	15721340	9180	9180	9180	9180	0
623	20250402	094500	15721340	9180	9180	9180	9180	1
624	20250402	094400	15712160	9170	9180	9180	9170	11
625	20250402	094300	15611230	9170	9170	9170	9170	0
626	20250402	094200	15611230	9170	9170	9170	9170	0
627	20250402	094100	15611230	9170	9180	9180	9170	30
628	20250402	094000	15335930	9190	9200	9200	9190	162
629	20250402	093900	13846130	9200	9200	9200	9200	40
630	20250402	093800	13478130	9200	9200	9200	9200	0
631	20250402	093700	13478130	9200	9200	9200	9200	164
632	20250402	093600	11969330	9220	9220	9220	9220	0
633	20250402	093500	11969330	9220	9220	9220	9220	0
634	20250402	093400	11969330	9220	9220	9220	9220	19
635	20250402	093300	11794150	9190	9190	9190	9190	35
636	20250402	093200	11472500	9190	9190	9190	9170	56
637	20250402	093100	10958650	9190	9190	9190	9190	5
638	20250402	093000	10912700	9200	9220	9220	9200	30
639	20250402	092900	10636200	9180	9180	9180	9180	0
640	20250402	092800	10636200	9180	9180	9180	9180	0
641	20250402	092700	10636200	9180	9180	9180	9180	0
642	20250402	092600	10636200	9180	9180	9180	9180	0
643	20250402	092500	10636200	9180	9180	9180	9180	70
644	20250402	092400	9993600	9190	9190	9190	9190	0
645	20250402	092300	9993600	9190	9190	9190	9190	0
646	20250402	092200	9993600	9190	9190	9190	9190	0
647	20250402	092100	9993600	9190	9200	9200	9190	26
648	20250402	092000	9754450	9200	9210	9210	9200	11
649	20250402	091900	9653240	9220	9220	9220	9210	11
650	20250402	091800	9551870	9230	9230	9230	9230	17
651	20250402	091700	9394960	9230	9230	9230	9230	16
652	20250402	091600	9247280	9230	9230	9230	9230	0
653	20250402	091500	9247280	9230	9230	9230	9230	0
654	20250402	091400	9247280	9230	9230	9230	9230	0
655	20250402	091300	9247280	9230	9250	9250	9230	4
656	20250402	091200	9210320	9320	9320	9320	9320	0
657	20250402	091100	9210320	9320	9250	9320	9250	103
658	20250402	091000	8250570	9330	9330	9330	9330	109
659	20250402	090900	7233600	9340	9340	9340	9340	1
660	20250402	090800	7224260	9300	9300	9300	9300	0
661	20250402	090700	7224260	9300	9360	9360	9300	303
662	20250402	090600	4406160	9370	9380	9380	9370	2
663	20250402	090500	4387410	9390	9390	9390	9390	88
664	20250402	090400	3561090	9390	9350	9410	9350	4
665	20250402	090300	3523540	9410	9410	9410	9410	0
666	20250402	090200	3523540	9410	9350	9410	9350	123
667	20250402	090100	2370410	9300	9300	9300	9300	0
668	20250402	090000	2370410	9300	9220	9300	9220	257