KissMeData/017510/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	184700	460029335	5030	5030	5030	5030	3175
3	20250402	184600	460029335	5030	5030	5030	5030	0
4	20250402	184500	460029335	5030	5030	5030	5030	0
5	20250402	184400	460029335	5030	5030	5030	5030	0
6	20250402	184300	460029335	5030	5030	5030	5030	0
7	20250402	184200	460029335	5030	5030	5030	5030	0
8	20250402	184100	460029335	5030	5030	5030	5030	0
9	20250402	184000	460029335	5030	5030	5030	5030	0
10	20250402	183900	460029335	5030	5030	5030	5030	0
11	20250402	183800	460029335	5030	5030	5030	5030	0
12	20250402	183700	460029335	5030	5030	5030	5030	0
13	20250402	183600	460029335	5030	5030	5030	5030	0
14	20250402	183500	460029335	5030	5030	5030	5030	0
15	20250402	183400	460029335	5030	5030	5030	5030	0
16	20250402	183300	460029335	5030	5030	5030	5030	0
17	20250402	183200	460029335	5030	5030	5030	5030	0
18	20250402	183100	460029335	5030	5030	5030	5030	0
19	20250402	183000	460029335	5030	5030	5030	5030	0
20	20250402	182900	460029335	5030	5030	5030	5030	0
21	20250402	182800	460029335	5030	5030	5030	5030	0
22	20250402	182700	460029335	5030	5030	5030	5030	0
23	20250402	182600	460029335	5030	5030	5030	5030	0
24	20250402	182500	460029335	5030	5030	5030	5030	0
25	20250402	182400	460029335	5030	5030	5030	5030	0
26	20250402	182300	460029335	5030	5030	5030	5030	0
27	20250402	182200	460029335	5030	5030	5030	5030	0
28	20250402	182100	460029335	5030	5030	5030	5030	0
29	20250402	182000	460029335	5030	5030	5030	5030	0
30	20250402	181900	460029335	5030	5030	5030	5030	0
31	20250402	181800	460029335	5030	5030	5030	5030	0
32	20250402	181700	460029335	5030	5030	5030	5030	3175
33	20250402	181600	460029335	5030	5030	5030	5030	0
34	20250402	181500	460029335	5030	5030	5030	5030	0
35	20250402	181400	460029335	5030	5030	5030	5030	0
36	20250402	181300	460029335	5030	5030	5030	5030	0
37	20250402	181200	460029335	5030	5030	5030	5030	0
38	20250402	181100	460029335	5030	5030	5030	5030	0
39	20250402	181000	460029335	5030	5030	5030	5030	0
40	20250402	180900	460029335	5030	5030	5030	5030	0
41	20250402	180800	460029335	5030	5030	5030	5030	0
42	20250402	180700	460029335	5030	5030	5030	5030	0
43	20250402	180600	460029335	5030	5030	5030	5030	0
44	20250402	180500	460029335	5030	5030	5030	5030	0
45	20250402	180400	460029335	5030	5030	5030	5030	0
46	20250402	180300	460029335	5030	5030	5030	5030	0
47	20250402	180200	460029335	5030	5030	5030	5030	0
48	20250402	180100	460029335	5030	5030	5030	5030	0
49	20250402	180000	460029335	5030	5030	5030	5030	0
50	20250402	175900	460029335	5030	5030	5030	5030	0
51	20250402	175800	460029335	5030	5030	5030	5030	0
52	20250402	175700	460029335	5030	5030	5030	5030	0
53	20250402	175600	460029335	5030	5030	5030	5030	0
54	20250402	175500	460029335	5030	5030	5030	5030	0
55	20250402	175400	460029335	5030	5030	5030	5030	0
56	20250402	175300	460029335	5030	5030	5030	5030	0
57	20250402	175200	460029335	5030	5030	5030	5030	0
58	20250402	175100	460029335	5030	5030	5030	5030	0
59	20250402	175000	460029335	5030	5030	5030	5030	0
60	20250402	174900	460029335	5030	5030	5030	5030	0
61	20250402	174800	460029335	5030	5030	5030	5030	0
62	20250402	174700	460029335	5030	5030	5030	5030	3175
63	20250402	174600	460029335	5030	5030	5030	5030	0
64	20250402	174500	460029335	5030	5030	5030	5030	0
65	20250402	174400	460029335	5030	5030	5030	5030	0
66	20250402	174300	460029335	5030	5030	5030	5030	0
67	20250402	174200	460029335	5030	5030	5030	5030	0
68	20250402	174100	460029335	5030	5030	5030	5030	0
69	20250402	174000	460029335	5030	5030	5030	5030	0
70	20250402	173900	460029335	5030	5030	5030	5030	0
71	20250402	173800	460029335	5030	5030	5030	5030	0
72	20250402	173700	460029335	5030	5030	5030	5030	0
73	20250402	173600	460029335	5030	5030	5030	5030	0
74	20250402	173500	460029335	5030	5030	5030	5030	0
75	20250402	173400	460029335	5030	5030	5030	5030	0
76	20250402	173300	460029335	5030	5030	5030	5030	0
77	20250402	173200	460029335	5030	5030	5030	5030	0
78	20250402	173100	460029335	5030	5030	5030	5030	0
79	20250402	173000	460029335	5030	5030	5030	5030	0
80	20250402	172900	460029335	5030	5030	5030	5030	0
81	20250402	172800	460029335	5030	5030	5030	5030	0
82	20250402	172700	460029335	5030	5030	5030	5030	0
83	20250402	172600	460029335	5030	5030	5030	5030	0
84	20250402	172500	460029335	5030	5030	5030	5030	0
85	20250402	172400	460029335	5030	5030	5030	5030	0
86	20250402	172300	460029335	5030	5030	5030	5030	0
87	20250402	172200	460029335	5030	5030	5030	5030	0
88	20250402	172100	460029335	5030	5030	5030	5030	0
89	20250402	172000	460029335	5030	5030	5030	5030	0
90	20250402	171900	460029335	5030	5030	5030	5030	0
91	20250402	171800	460029335	5030	5030	5030	5030	0
92	20250402	171700	460029335	5030	5030	5030	5030	3175
93	20250402	171600	460029335	5030	5030	5030	5030	0
94	20250402	171500	460029335	5030	5030	5030	5030	0
95	20250402	171400	460029335	5030	5030	5030	5030	0
96	20250402	171300	460029335	5030	5030	5030	5030	0
97	20250402	171200	460029335	5030	5030	5030	5030	0
98	20250402	171100	460029335	5030	5030	5030	5030	0
99	20250402	171000	460029335	5030	5030	5030	5030	0
100	20250402	170900	460029335	5030	5030	5030	5030	0
101	20250402	170800	460029335	5030	5030	5030	5030	0
102	20250402	170700	460029335	5030	5030	5030	5030	0
103	20250402	170600	460029335	5030	5030	5030	5030	0
104	20250402	170500	460029335	5030	5030	5030	5030	0
105	20250402	170400	460029335	5030	5030	5030	5030	0
106	20250402	170300	460029335	5030	5030	5030	5030	0
107	20250402	170200	460029335	5030	5030	5030	5030	0
108	20250402	170100	460029335	5030	5030	5030	5030	0
109	20250402	170000	460029335	5030	5030	5030	5030	0
110	20250402	165900	460029335	5030	5030	5030	5030	0
111	20250402	165800	460029335	5030	5030	5030	5030	0
112	20250402	165700	460029335	5030	5030	5030	5030	0
113	20250402	165600	460029335	5030	5030	5030	5030	0
114	20250402	165500	460029335	5030	5030	5030	5030	0
115	20250402	165400	460029335	5030	5030	5030	5030	0
116	20250402	165300	460029335	5030	5030	5030	5030	0
117	20250402	165200	460029335	5030	5030	5030	5030	0
118	20250402	165100	460029335	5030	5030	5030	5030	0
119	20250402	165000	460029335	5030	5030	5030	5030	0
120	20250402	164900	460029335	5030	5030	5030	5030	0
121	20250402	164800	460029335	5030	5030	5030	5030	0
122	20250402	164700	460029335	5030	5030	5030	5030	3175
123	20250402	164600	460029335	5030	5030	5030	5030	0
124	20250402	164500	460029335	5030	5030	5030	5030	0
125	20250402	164400	460029335	5030	5030	5030	5030	0
126	20250402	164300	460029335	5030	5030	5030	5030	0
127	20250402	164200	460029335	5030	5030	5030	5030	0
128	20250402	164100	460029335	5030	5030	5030	5030	0
129	20250402	164000	460029335	5030	5030	5030	5030	0
130	20250402	163900	460029335	5030	5030	5030	5030	0
131	20250402	163800	460029335	5030	5030	5030	5030	0
132	20250402	163700	460029335	5030	5030	5030	5030	0
133	20250402	163600	460029335	5030	5030	5030	5030	0
134	20250402	163500	460029335	5030	5030	5030	5030	0
135	20250402	163400	460029335	5030	5030	5030	5030	0
136	20250402	163300	460029335	5030	5030	5030	5030	0
137	20250402	163200	460029335	5030	5030	5030	5030	0
138	20250402	163100	460029335	5030	5030	5030	5030	0
139	20250402	163000	460029335	5030	5030	5030	5030	0
140	20250402	162900	460029335	5030	5030	5030	5030	0
141	20250402	162800	460029335	5030	5030	5030	5030	0
142	20250402	162700	460029335	5030	5030	5030	5030	0
143	20250402	162600	460029335	5030	5030	5030	5030	0
144	20250402	162500	460029335	5030	5030	5030	5030	0
145	20250402	162400	460029335	5030	5030	5030	5030	0
146	20250402	162300	460029335	5030	5030	5030	5030	0
147	20250402	162200	460029335	5030	5030	5030	5030	0
148	20250402	162100	460029335	5030	5030	5030	5030	0
149	20250402	162000	460029335	5030	5030	5030	5030	0
150	20250402	161900	460029335	5030	5030	5030	5030	0
151	20250402	161800	460029335	5030	5030	5030	5030	0
152	20250402	161700	460029335	5030	5030	5030	5030	3175
153	20250402	161600	460029335	5030	5030	5030	5030	0
154	20250402	161500	460029335	5030	5030	5030	5030	0
155	20250402	161400	460029335	5030	5030	5030	5030	0
156	20250402	161300	460029335	5030	5030	5030	5030	0
157	20250402	161200	460029335	5030	5030	5030	5030	0
158	20250402	161100	460029335	5030	5030	5030	5030	0
159	20250402	161000	460029335	5030	5030	5030	5030	0
160	20250402	160900	460029335	5030	5030	5030	5030	0
161	20250402	160800	460029335	5030	5030	5030	5030	0
162	20250402	160700	460029335	5030	5030	5030	5030	0
163	20250402	160600	460029335	5030	5030	5030	5030	0
164	20250402	160500	460029335	5030	5030	5030	5030	0
165	20250402	160400	460029335	5030	5030	5030	5030	0
166	20250402	160300	460029335	5030	5030	5030	5030	0
167	20250402	160200	460029335	5030	5030	5030	5030	0
168	20250402	160100	460029335	5030	5030	5030	5030	0
169	20250402	160000	460029335	5030	5030	5030	5030	0
170	20250402	155900	460029335	5030	5030	5030	5030	0
171	20250402	155800	460029335	5030	5030	5030	5030	0
172	20250402	155700	460029335	5030	5030	5030	5030	0
173	20250402	155600	460029335	5030	5030	5030	5030	0
174	20250402	155500	460029335	5030	5030	5030	5030	0
175	20250402	155400	460029335	5030	5030	5030	5030	0
176	20250402	155300	460029335	5030	5030	5030	5030	0
177	20250402	155200	460029335	5030	5030	5030	5030	0
178	20250402	155100	460029335	5030	5030	5030	5030	0
179	20250402	155000	460029335	5030	5030	5030	5030	0
180	20250402	154900	460029335	5030	5030	5030	5030	0
181	20250402	154800	460029335	5030	5030	5030	5030	0
182	20250402	154700	460029335	5030	5030	5030	5030	3175
183	20250402	154600	460029335	5030	5030	5030	5030	0
184	20250402	154500	460029335	5030	5030	5030	5030	0
185	20250402	154400	460029335	5030	5030	5030	5030	0
186	20250402	154300	460029335	5030	5030	5030	5030	0
187	20250402	154200	460029335	5030	5030	5030	5030	0
188	20250402	154100	460029335	5030	5030	5030	5030	0
189	20250402	154000	460029335	5030	5030	5030	5030	0
190	20250402	153900	460029335	5030	5030	5030	5030	0
191	20250402	153800	460029335	5030	5030	5030	5030	0
192	20250402	153700	460029335	5030	5030	5030	5030	0
193	20250402	153600	460029335	5030	5030	5030	5030	0
194	20250402	153500	460029335	5030	5030	5030	5030	0
195	20250402	153400	460029335	5030	5030	5030	5030	0
196	20250402	153300	460029335	5030	5030	5030	5030	0
197	20250402	153200	460029335	5030	5030	5030	5030	0
198	20250402	153100	460029335	5030	5030	5030	5030	0
199	20250402	153000	460029335	5030	5030	5030	5030	3175
200	20250402	152900	444059085	5040	5040	5040	5040	0
201	20250402	152800	444059085	5040	5040	5040	5040	0
202	20250402	152700	444059085	5040	5040	5040	5040	0
203	20250402	152600	444059085	5040	5040	5040	5040	0
204	20250402	152500	444059085	5040	5040	5040	5040	0
205	20250402	152400	444059085	5040	5040	5040	5040	0
206	20250402	152300	444059085	5040	5040	5040	5040	0
207	20250402	152200	444059085	5040	5040	5040	5040	0
208	20250402	152100	444059085	5040	5040	5040	5040	0
209	20250402	152000	444059085	5040	5040	5040	5040	0
210	20250402	151900	444059085	5040	5040	5050	5040	418
211	20250402	151800	441948325	5040	5040	5040	5040	0
212	20250402	151700	441948325	5040	5040	5040	5040	564
213	20250402	151600	439105765	5040	5030	5040	5030	624
214	20250402	151500	435963545	5040	5040	5040	5040	516
215	20250402	151400	433362905	5060	5060	5060	5060	100
216	20250402	151300	432856905	5060	5060	5060	5060	0
217	20250402	151200	432856905	5060	5060	5060	5060	0
218	20250402	151100	432856905	5060	5040	5060	5040	7
219	20250402	151000	432821545	5040	5040	5040	5040	120
220	20250402	150900	432216745	5040	5040	5040	5040	16
221	20250402	150800	432136105	5050	5050	5050	5050	0
222	20250402	150700	432136105	5050	5050	5050	5050	0
223	20250402	150600	432136105	5050	5050	5050	5050	0
224	20250402	150500	432136105	5050	5050	5050	5050	5
225	20250402	150400	432110855	5040	5040	5040	5040	700
226	20250402	150300	428582855	5060	5060	5060	5060	0
227	20250402	150200	428582855	5060	5060	5060	5060	0
228	20250402	150100	428582855	5060	5060	5060	5060	10
229	20250402	150000	428532255	5060	5060	5060	5060	86
230	20250402	145900	428097095	5060	5050	5060	5050	116
231	20250402	145800	427510375	5050	5050	5050	5050	95
232	20250402	145700	427030625	5040	5050	5050	5040	356
233	20250402	145600	425235505	5040	5050	5050	5040	116
234	20250402	145500	424649955	5050	5050	5050	5050	90
235	20250402	145400	424195455	5040	5050	5060	5030	4688
236	20250402	145300	400593555	5040	5040	5040	5040	0
237	20250402	145200	400593555	5040	5040	5040	5040	2
238	20250402	145100	400583475	5050	5050	5050	5050	0
239	20250402	145000	400583475	5050	5050	5050	5050	2
240	20250402	144900	400573375	5040	5040	5040	5040	0
241	20250402	144800	400573375	5040	5040	5040	5040	161
242	20250402	144700	399761935	5060	5060	5060	5060	3
243	20250402	144600	399746755	5060	5040	5060	5040	442
244	20250402	144500	397510835	5040	5040	5040	5040	0
245	20250402	144400	397510835	5040	5040	5040	5040	0
246	20250402	144300	397510835	5040	5040	5040	5040	0
247	20250402	144200	397510835	5040	5040	5040	5040	0
248	20250402	144100	397510835	5040	5040	5040	5040	0
249	20250402	144000	397510835	5040	5040	5040	5040	270
250	20250402	143900	396150035	5050	5050	5050	5050	0
251	20250402	143800	396150035	5050	5050	5050	5050	0
252	20250402	143700	396150035	5050	5050	5050	5050	0
253	20250402	143600	396150035	5050	5050	5060	5050	726
254	20250402	143500	392482425	5050	5050	5050	5050	1
255	20250402	143400	392477375	5050	5050	5050	5050	0
256	20250402	143300	392477375	5050	5050	5050	5050	236
257	20250402	143200	391285575	5050	5050	5050	5050	0
258	20250402	143100	391285575	5050	5050	5050	5050	0
259	20250402	143000	391285575	5050	5050	5050	5050	1
260	20250402	142900	391280525	5040	5040	5040	5040	8
261	20250402	142800	391240205	5030	5030	5030	5030	0
262	20250402	142700	391240205	5030	5030	5030	5030	0
263	20250402	142600	391240205	5030	5030	5030	5030	35
264	20250402	142500	391064155	5030	5030	5030	5030	20
265	20250402	142400	390963555	5040	5040	5040	5040	0
266	20250402	142300	390963555	5040	5040	5040	5040	0
267	20250402	142200	390963555	5040	5040	5040	5040	736
268	20250402	142100	387254115	5030	5030	5030	5030	0
269	20250402	142000	387254115	5030	5030	5030	5030	0
270	20250402	141900	387254115	5030	5030	5040	5030	531
271	20250402	141800	384580775	5030	5030	5030	5030	0
272	20250402	141700	384580775	5030	5050	5050	5030	575
273	20250402	141600	381684755	5030	5030	5030	5030	0
274	20250402	141500	381684755	5030	5030	5030	5030	0
275	20250402	141400	381684755	5030	5030	5030	5030	253
276	20250402	141300	380412165	5030	5020	5030	5020	167
277	20250402	141200	379572635	5030	5030	5030	5030	411
278	20250402	141100	377505305	5050	5050	5050	5050	2
279	20250402	141000	377495205	5050	5050	5050	5050	176
280	20250402	140900	376606405	5030	5030	5030	5030	0
281	20250402	140800	376606405	5030	5030	5030	5030	0
282	20250402	140700	376606405	5030	5030	5030	5030	193
283	20250402	140600	375635615	5040	5040	5040	5040	0
284	20250402	140500	375635615	5040	5040	5040	5040	100
285	20250402	140400	375131615	5050	5040	5050	5040	101
286	20250402	140300	374622555	5020	5020	5020	5020	0
287	20250402	140200	374622555	5020	5020	5020	5020	46
288	20250402	140100	374391635	5020	5030	5030	5020	1040
289	20250402	140000	369160845	5040	5040	5040	5040	101
290	20250402	135900	368651805	5040	5040	5040	5040	6
291	20250402	135800	368621565	5030	5040	5040	5030	6793
292	20250402	135700	334385845	5050	5050	5050	5050	0
293	20250402	135600	334385845	5050	5040	5050	5040	282
294	20250402	135500	332961945	5050	5050	5050	5050	5
295	20250402	135400	332936695	5050	5050	5050	5050	2
296	20250402	135300	332926595	5050	5060	5060	5050	14
297	20250402	135200	332855795	5050	5050	5050	5050	0
298	20250402	135100	332855795	5050	5060	5060	5040	378
299	20250402	135000	330945935	5050	5050	5050	5050	60
300	20250402	134900	330642935	5050	5050	5050	5050	99
301	20250402	134800	330142985	5050	5050	5050	5050	4
302	20250402	134700	330122785	5040	5050	5050	5040	1430
303	20250402	134600	322915575	5050	5050	5050	5050	188
304	20250402	134500	321966175	5050	5050	5050	5050	0
305	20250402	134400	321966175	5050	5060	5060	5050	819
306	20250402	134300	317828425	5060	5060	5060	5060	1
307	20250402	134200	317823365	5060	5060	5060	5060	0
308	20250402	134100	317823365	5060	5060	5060	5060	0
309	20250402	134000	317823365	5060	5060	5060	5060	1
310	20250402	133900	317818305	5050	5050	5050	5050	4
311	20250402	133800	317798105	5050	5060	5060	5050	1635
312	20250402	133700	309537645	5070	5070	5070	5070	74
313	20250402	133600	309162465	5060	5060	5060	5060	102
314	20250402	133500	308646345	5060	5060	5060	5060	400
315	20250402	133400	306622345	5060	5060	5060	5060	0
316	20250402	133300	306622345	5060	5060	5060	5060	50
317	20250402	133200	306369345	5060	5060	5060	5060	201
318	20250402	133100	305352285	5050	5050	5050	5050	0
319	20250402	133000	305352285	5050	5050	5050	5040	6058
320	20250402	132900	274759395	5060	5060	5060	5050	2278
321	20250402	132800	263249715	5060	5060	5060	5060	13
322	20250402	132700	263183935	5070	5070	5070	5070	0
323	20250402	132600	263183935	5070	5070	5070	5070	0
324	20250402	132500	263183935	5070	5070	5070	5070	1
325	20250402	132400	263178865	5070	5060	5070	5060	890
326	20250402	132300	258673565	5070	5070	5070	5070	0
327	20250402	132200	258673565	5070	5070	5070	5070	79
328	20250402	132100	258273035	5070	5070	5070	5070	100
329	20250402	132000	257766035	5070	5070	5070	5070	53
330	20250402	131900	257497325	5090	5090	5090	5090	0
331	20250402	131800	257497325	5090	5090	5090	5090	0
332	20250402	131700	257497325	5090	5090	5090	5090	0
333	20250402	131600	257497325	5090	5090	5090	5090	0
334	20250402	131500	257497325	5090	5090	5090	5090	0
335	20250402	131400	257497325	5090	5090	5090	5090	0
336	20250402	131300	257497325	5090	5090	5090	5090	0
337	20250402	131200	257497325	5090	5090	5090	5090	0
338	20250402	131100	257497325	5090	5080	5090	5080	393
339	20250402	131000	255500175	5090	5090	5090	5090	0
340	20250402	130900	255500175	5090	5090	5090	5090	0
341	20250402	130800	255500175	5090	5090	5090	5090	0
342	20250402	130700	255500175	5090	5090	5090	5090	0
343	20250402	130600	255500175	5090	5080	5090	5080	277
344	20250402	130500	254092245	5080	5080	5080	5080	0
345	20250402	130400	254092245	5080	5080	5080	5080	0
346	20250402	130300	254092245	5080	5080	5080	5080	27
347	20250402	130200	253955085	5070	5070	5070	5070	0
348	20250402	130100	253955085	5070	5070	5070	5070	0
349	20250402	130000	253955085	5070	5070	5070	5070	0
350	20250402	125900	253955085	5070	5070	5070	5070	0
351	20250402	125800	253955085	5070	5070	5070	5070	5
352	20250402	125700	253929735	5080	5080	5080	5080	0
353	20250402	125600	253929735	5080	5080	5080	5080	0
354	20250402	125500	253929735	5080	5080	5080	5080	0
355	20250402	125400	253929735	5080	5090	5090	5080	152
356	20250402	125300	253157175	5090	5090	5090	5090	0
357	20250402	125200	253157175	5090	5090	5090	5090	0
358	20250402	125100	253157175	5090	5070	5090	5070	1125
359	20250402	125000	247450645	5060	5060	5060	5060	0
360	20250402	124900	247450645	5060	5060	5060	5060	0
361	20250402	124800	247450645	5060	5060	5060	5060	0
362	20250402	124700	247450645	5060	5070	5070	5060	100
363	20250402	124600	246944445	5070	5070	5070	5070	1
364	20250402	124500	246939375	5060	5060	5060	5060	1
365	20250402	124400	246934315	5060	5060	5060	5060	13
366	20250402	124300	246868535	5060	5060	5060	5060	88
367	20250402	124200	246423255	5050	5050	5050	5050	0
368	20250402	124100	246423255	5050	5050	5050	5050	0
369	20250402	124000	246423255	5050	5090	5090	5050	6
370	20250402	123900	246392895	5100	5050	5100	5040	4820
371	20250402	123800	222042235	5070	5070	5070	5070	0
372	20250402	123700	222042235	5070	5070	5070	5070	0
373	20250402	123600	222042235	5070	5070	5070	5070	0
374	20250402	123500	222042235	5070	5070	5070	5070	100
375	20250402	123400	221535235	5070	5070	5070	5070	0
376	20250402	123300	221535235	5070	5070	5070	5070	10
377	20250402	123200	221484535	5070	5060	5070	5050	818
378	20250402	123100	217349295	5070	5070	5070	5070	22
379	20250402	123000	217237755	5060	5060	5060	5060	234
380	20250402	122900	216053715	5080	5080	5080	5080	0
381	20250402	122800	216053715	5080	5080	5080	5080	0
382	20250402	122700	216053715	5080	5060	5080	5060	1584
383	20250402	122600	208038615	5060	5060	5060	5060	0
384	20250402	122500	208038615	5060	5060	5060	5060	0
385	20250402	122400	208038615	5060	5060	5060	5060	0
386	20250402	122300	208038615	5060	5060	5060	5060	0
387	20250402	122200	208038615	5060	5060	5060	5060	0
388	20250402	122100	208038615	5060	5060	5060	5060	0
389	20250402	122000	208038615	5060	5060	5060	5060	8
390	20250402	121900	207998135	5060	5070	5070	5060	196
391	20250402	121800	207006345	5070	5070	5070	5070	0
392	20250402	121700	207006345	5070	5070	5070	5070	50
393	20250402	121600	206752845	5070	5070	5070	5070	5
394	20250402	121500	206727495	5080	5080	5080	5080	5
395	20250402	121400	206702095	5070	5070	5070	5070	0
396	20250402	121300	206702095	5070	5070	5070	5070	0
397	20250402	121200	206702095	5070	5070	5070	5070	0
398	20250402	121100	206702095	5070	5070	5070	5070	0
399	20250402	121000	206702095	5070	5070	5070	5070	0
400	20250402	120900	206702095	5070	5070	5070	5070	0
401	20250402	120800	206702095	5070	5070	5070	5070	0
402	20250402	120700	206702095	5070	5070	5070	5070	666
403	20250402	120600	203325475	5070	5070	5085	5070	314
404	20250402	120500	201733450	5070	5070	5070	5070	0
405	20250402	120400	201733450	5070	5070	5070	5070	0
406	20250402	120300	201733450	5070	5070	5070	5070	0
407	20250402	120200	201733450	5070	5070	5070	5070	0
408	20250402	120100	201733450	5070	5070	5070	5070	0
409	20250402	120000	201733450	5070	5070	5070	5070	0
410	20250402	115900	201733450	5070	5070	5070	5070	252
411	20250402	115800	200455810	5070	5070	5070	5070	50
412	20250402	115700	200202310	5070	5070	5070	5070	0
413	20250402	115600	200202310	5070	5070	5070	5070	0
414	20250402	115500	200202310	5070	5070	5070	5070	0
415	20250402	115400	200202310	5070	5070	5070	5070	0
416	20250402	115300	200202310	5070	5070	5070	5070	0
417	20250402	115200	200202310	5070	5070	5070	5070	0
418	20250402	115100	200202310	5070	5070	5070	5070	0
419	20250402	115000	200202310	5070	5070	5070	5070	0
420	20250402	114900	200202310	5070	5070	5070	5070	16
421	20250402	114800	200121190	5090	5090	5090	5090	0
422	20250402	114700	200121190	5090	5080	5090	5080	215
423	20250402	114600	199028970	5080	5080	5080	5080	47
424	20250402	114500	198790210	5080	5080	5080	5080	0
425	20250402	114400	198790210	5080	5080	5080	5080	0
426	20250402	114300	198790210	5080	5080	5080	5080	0
427	20250402	114200	198790210	5080	5080	5080	5080	0
428	20250402	114100	198790210	5080	5080	5080	5080	0
429	20250402	114000	198790210	5080	5080	5080	5080	0
430	20250402	113900	198790210	5080	5080	5080	5080	0
431	20250402	113800	198790210	5080	5080	5080	5080	0
432	20250402	113700	198790210	5080	5080	5080	5080	27
433	20250402	113600	198653050	5100	5080	5100	5080	304
434	20250402	113500	197108650	5100	5100	5100	5100	0
435	20250402	113400	197108650	5100	5100	5100	5100	1
436	20250402	113300	197103550	5090	5090	5090	5090	0
437	20250402	113200	197103550	5090	5090	5090	5090	199
438	20250402	113100	196090640	5100	5100	5100	5100	0
439	20250402	113000	196090640	5100	5100	5100	5100	0
440	20250402	112900	196090640	5100	5100	5100	5100	0
441	20250402	112800	196090640	5100	5080	5100	5080	808
442	20250402	112700	191984650	5080	5080	5080	5080	0
443	20250402	112600	191984650	5080	5080	5080	5080	0
444	20250402	112500	191984650	5080	5080	5080	5080	100
445	20250402	112400	191476650	5080	5070	5080	5070	201
446	20250402	112300	190457560	5080	5080	5080	5080	0
447	20250402	112200	190457560	5080	5080	5080	5080	1
448	20250402	112100	190452480	5080	5080	5080	5080	0
449	20250402	112000	190452480	5080	5080	5080	5080	0
450	20250402	111900	190452480	5080	5080	5080	5080	0
451	20250402	111800	190452480	5080	5080	5080	5080	0
452	20250402	111700	190452480	5080	5080	5080	5080	0
453	20250402	111600	190452480	5080	5080	5080	5080	0
454	20250402	111500	190452480	5080	5080	5080	5080	0
455	20250402	111400	190452480	5080	5080	5080	5080	0
456	20250402	111300	190452480	5080	5080	5080	5080	0
457	20250402	111200	190452480	5080	5080	5080	5080	0
458	20250402	111100	190452480	5080	5080	5080	5080	0
459	20250402	111000	190452480	5080	5080	5080	5080	0
460	20250402	110900	190452480	5080	5080	5080	5080	14
461	20250402	110800	190381360	5090	5090	5090	5090	15
462	20250402	110700	190305010	5090	5090	5090	5090	0
463	20250402	110600	190305010	5090	5090	5090	5090	0
464	20250402	110500	190305010	5090	5090	5090	5090	97
465	20250402	110400	189811280	5100	5100	5100	5100	5
466	20250402	110300	189785780	5100	5090	5110	5090	954
467	20250402	110200	184924360	5090	5090	5090	5090	0
468	20250402	110100	184924360	5090	5090	5090	5090	0
469	20250402	110000	184924360	5090	5090	5090	5090	0
470	20250402	105900	184924360	5090	5075	5090	5070	737
471	20250402	105800	181183820	5090	5090	5090	5090	2
472	20250402	105700	181173640	5090	5090	5090	5090	0
473	20250402	105600	181173640	5090	5090	5090	5090	0
474	20250402	105500	181173640	5090	5090	5090	5090	0
475	20250402	105400	181173640	5090	5060	5090	5060	9
476	20250402	105300	181128070	5070	5070	5070	5070	140
477	20250402	105200	180418270	5060	5060	5060	5060	40
478	20250402	105100	180215870	5070	5070	5070	5070	10
479	20250402	105000	180165170	5070	5070	5070	5070	0
480	20250402	104900	180165170	5070	5070	5070	5070	0
481	20250402	104800	180165170	5070	5070	5070	5070	1
482	20250402	104700	180160100	5070	5070	5070	5070	3
483	20250402	104600	180144890	5070	5070	5070	5070	1
484	20250402	104500	180139820	5070	5070	5070	5070	0
485	20250402	104400	180139820	5070	5070	5070	5070	0
486	20250402	104300	180139820	5070	5070	5070	5070	0
487	20250402	104200	180139820	5070	5070	5070	5070	0
488	20250402	104100	180139820	5070	5070	5070	5070	305
489	20250402	104000	178593470	5070	5070	5070	5070	5
490	20250402	103900	178568120	5070	5070	5070	5070	7
491	20250402	103800	178532630	5090	5090	5090	5090	0
492	20250402	103700	178532630	5090	5090	5090	5090	0
493	20250402	103600	178532630	5090	5090	5090	5090	0
494	20250402	103500	178532630	5090	5090	5090	5090	0
495	20250402	103400	178532630	5090	5090	5090	5090	0
496	20250402	103300	178532630	5090	5090	5090	5090	0
497	20250402	103200	178532630	5090	5090	5090	5090	2
498	20250402	103100	178522450	5060	5060	5060	5060	100
499	20250402	103000	178016450	5090	5090	5090	5090	0
500	20250402	102900	178016450	5090	5090	5090	5090	0
501	20250402	102800	178016450	5090	5080	5090	5080	13
502	20250402	102700	177950400	5080	5080	5080	5080	0
503	20250402	102600	177950400	5080	5080	5080	5080	102
504	20250402	102500	177432240	5080	5050	5080	5050	4
505	20250402	102400	177411980	5080	5070	5080	5070	310
506	20250402	102300	175839890	5070	5050	5070	5050	334
507	20250402	102200	174152370	5070	5060	5070	5060	230
508	20250402	102100	172988250	5060	5060	5060	5060	2
509	20250402	102000	172978130	5050	5050	5050	5050	20
510	20250402	101900	172877130	5080	5080	5080	5080	0
511	20250402	101800	172877130	5080	5050	5080	5050	156
512	20250402	101700	172088430	5080	5080	5080	5080	0
513	20250402	101600	172088430	5080	5080	5080	5080	0
514	20250402	101500	172088430	5080	5080	5080	5080	0
515	20250402	101400	172088430	5080	5080	5080	5080	0
516	20250402	101300	172088430	5080	5080	5080	5080	0
517	20250402	101200	172088430	5080	5080	5080	5080	3
518	20250402	101100	172073190	5050	5060	5060	5050	2
519	20250402	101000	172063080	5090	5090	5090	5090	35
520	20250402	100900	171884930	5050	5050	5050	5050	201
521	20250402	100800	170869880	5080	5040	5080	5040	331
522	20250402	100700	169199950	5040	5070	5080	5040	3634
523	20250402	100600	150864620	5070	5050	5070	5050	547
524	20250402	100500	148101330	5070	5070	5070	5070	0
525	20250402	100400	148101330	5070	5070	5070	5070	0
526	20250402	100300	148101330	5070	5050	5070	5050	756
527	20250402	100200	144282790	5050	5050	5050	5050	150
528	20250402	100100	143525290	5050	5050	5050	5050	331
529	20250402	100000	141853740	5050	5050	5050	5050	0
530	20250402	095900	141853740	5050	5050	5050	5050	0
531	20250402	095800	141853740	5050	5060	5060	5050	1000
532	20250402	095700	136803400	5070	5070	5070	5070	5
533	20250402	095600	136778050	5060	5060	5060	5060	109
534	20250402	095500	136226510	5070	5070	5070	5070	3
535	20250402	095400	136211300	5070	5070	5070	5060	813
536	20250402	095300	132089680	5070	5070	5070	5070	29
537	20250402	095200	131942650	5070	5070	5070	5070	0
538	20250402	095100	131942650	5070	5060	5070	5060	59
539	20250402	095000	131644020	5070	5070	5070	5070	0
540	20250402	094900	131644020	5070	5070	5070	5070	0
541	20250402	094800	131644020	5070	5070	5070	5070	0
542	20250402	094700	131644020	5070	5060	5070	5060	352
543	20250402	094600	129862140	5080	5080	5080	5080	5
544	20250402	094500	129836740	5080	5080	5080	5080	12
545	20250402	094400	129775780	5080	5080	5080	5050	1186
546	20250402	094300	123775610	5090	5090	5090	5090	5
547	20250402	094200	123750160	5090	5090	5090	5080	409
548	20250402	094100	121670660	5110	5110	5110	5110	0
549	20250402	094000	121670660	5110	5110	5110	5110	0
550	20250402	093900	121670660	5110	5110	5110	5110	23
551	20250402	093800	121553130	5110	5090	5110	5090	100
552	20250402	093700	121044110	5090	5090	5090	5090	165
553	20250402	093600	120204260	5090	5090	5090	5090	0
554	20250402	093500	120204260	5090	5090	5090	5090	0
555	20250402	093400	120204260	5090	5090	5090	5090	0
556	20250402	093300	120204260	5090	5090	5090	5090	0
557	20250402	093200	120204260	5090	5090	5090	5090	3
558	20250402	093100	120188990	5110	5110	5110	5110	0
559	20250402	093000	120188990	5110	5110	5110	5110	12
560	20250402	092900	120127670	5110	5090	5110	5090	1112
561	20250402	092800	114465360	5100	5090	5100	5090	287
562	20250402	092700	113004520	5090	5090	5090	5090	0
563	20250402	092600	113004520	5090	5090	5090	5090	20
564	20250402	092500	112902720	5090	5090	5090	5090	2
565	20250402	092400	112892540	5070	5070	5070	5070	44
566	20250402	092300	112669460	5070	5060	5070	5060	707
567	20250402	092200	109091970	5060	5060	5060	5060	700
568	20250402	092100	105549970	5070	5070	5070	5070	2
569	20250402	092000	105539830	5080	5060	5080	5060	391
570	20250402	091900	103561250	5080	5080	5080	5080	3
571	20250402	091800	103546010	5060	5060	5060	5060	44
572	20250402	091700	103323370	5060	5070	5090	5060	819
573	20250402	091600	99172150	5080	5080	5080	5080	899
574	20250402	091500	94605230	5090	5080	5090	5080	794
575	20250402	091400	90571700	5080	5080	5080	5080	17
576	20250402	091300	90485340	5080	5080	5080	5080	22
577	20250402	091200	90373580	5070	5070	5070	5070	10
578	20250402	091100	90322880	5040	5040	5040	5040	100
579	20250402	091000	89818880	5040	5040	5040	5040	150
580	20250402	090900	89062880	5040	5060	5060	5040	2919
581	20250402	090800	74340900	5060	5060	5060	5060	810
582	20250402	090700	70242300	5060	5080	5080	5060	159
583	20250402	090600	69435460	5080	5080	5080	5075	902
584	20250402	090500	64853370	5080	5110	5140	5080	963
585	20250402	090400	59954470	5110	5150	5150	5110	3004
586	20250402	090300	44585090	5150	5150	5150	5120	4432
587	20250402	090200	21843130	5140	5170	5190	5140	2826
588	20250402	090100	7263080	5140	5160	5190	5140	1350
589	20250402	090000	298280	5150	5140	5150	5140	58