KissMeData/033920/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	190000	964967640	6670	6670	6670	6670	2459
3	20250404	185900	964967640	6670	6670	6670	6670	0
4	20250404	185800	964967640	6670	6670	6670	6670	0
5	20250404	185700	964967640	6670	6670	6670	6670	0
6	20250404	185600	964967640	6670	6670	6670	6670	0
7	20250404	185500	964967640	6670	6670	6670	6670	0
8	20250404	185400	964967640	6670	6670	6670	6670	0
9	20250404	185300	964967640	6670	6670	6670	6670	0
10	20250404	185200	964967640	6670	6670	6670	6670	0
11	20250404	185100	964967640	6670	6670	6670	6670	0
12	20250404	185000	964967640	6670	6670	6670	6670	0
13	20250404	184900	964967640	6670	6670	6670	6670	0
14	20250404	184800	964967640	6670	6670	6670	6670	0
15	20250404	184700	964967640	6670	6670	6670	6670	0
16	20250404	184600	964967640	6670	6670	6670	6670	0
17	20250404	184500	964967640	6670	6670	6670	6670	0
18	20250404	184400	964967640	6670	6670	6670	6670	0
19	20250404	184300	964967640	6670	6670	6670	6670	0
20	20250404	184200	964967640	6670	6670	6670	6670	0
21	20250404	184100	964967640	6670	6670	6670	6670	0
22	20250404	184000	964967640	6670	6670	6670	6670	0
23	20250404	183900	964967640	6670	6670	6670	6670	0
24	20250404	183800	964967640	6670	6670	6670	6670	0
25	20250404	183700	964967640	6670	6670	6670	6670	0
26	20250404	183600	964967640	6670	6670	6670	6670	0
27	20250404	183500	964967640	6670	6670	6670	6670	0
28	20250404	183400	964967640	6670	6670	6670	6670	0
29	20250404	183300	964967640	6670	6670	6670	6670	0
30	20250404	183200	964967640	6670	6670	6670	6670	0
31	20250404	183100	964967640	6670	6670	6670	6670	0
32	20250404	183000	964967640	6670	6670	6670	6670	2459
33	20250404	182900	964967640	6670	6670	6670	6670	0
34	20250404	182800	964967640	6670	6670	6670	6670	0
35	20250404	182700	964967640	6670	6670	6670	6670	0
36	20250404	182600	964967640	6670	6670	6670	6670	0
37	20250404	182500	964967640	6670	6670	6670	6670	0
38	20250404	182400	964967640	6670	6670	6670	6670	0
39	20250404	182300	964967640	6670	6670	6670	6670	0
40	20250404	182200	964967640	6670	6670	6670	6670	0
41	20250404	182100	964967640	6670	6670	6670	6670	0
42	20250404	182000	964967640	6670	6670	6670	6670	0
43	20250404	181900	964967640	6670	6670	6670	6670	0
44	20250404	181800	964967640	6670	6670	6670	6670	0
45	20250404	181700	964967640	6670	6670	6670	6670	0
46	20250404	181600	964967640	6670	6670	6670	6670	0
47	20250404	181500	964967640	6670	6670	6670	6670	0
48	20250404	181400	964967640	6670	6670	6670	6670	0
49	20250404	181300	964967640	6670	6670	6670	6670	0
50	20250404	181200	964967640	6670	6670	6670	6670	0
51	20250404	181100	964967640	6670	6670	6670	6670	0
52	20250404	181000	964967640	6670	6670	6670	6670	0
53	20250404	180900	964967640	6670	6670	6670	6670	0
54	20250404	180800	964967640	6670	6670	6670	6670	0
55	20250404	180700	964967640	6670	6670	6670	6670	0
56	20250404	180600	964967640	6670	6670	6670	6670	0
57	20250404	180500	964967640	6670	6670	6670	6670	0
58	20250404	180400	964967640	6670	6670	6670	6670	0
59	20250404	180300	964967640	6670	6670	6670	6670	0
60	20250404	180200	964967640	6670	6670	6670	6670	0
61	20250404	180100	964967640	6670	6670	6670	6670	0
62	20250404	180000	964967640	6670	6670	6670	6670	2459
63	20250404	175900	964967640	6670	6670	6670	6670	0
64	20250404	175800	964967640	6670	6670	6670	6670	0
65	20250404	175700	964967640	6670	6670	6670	6670	0
66	20250404	175600	964967640	6670	6670	6670	6670	0
67	20250404	175500	964967640	6670	6670	6670	6670	0
68	20250404	175400	964967640	6670	6670	6670	6670	0
69	20250404	175300	964967640	6670	6670	6670	6670	0
70	20250404	175200	964967640	6670	6670	6670	6670	0
71	20250404	175100	964967640	6670	6670	6670	6670	0
72	20250404	175000	964967640	6670	6670	6670	6670	0
73	20250404	174900	964967640	6670	6670	6670	6670	0
74	20250404	174800	964967640	6670	6670	6670	6670	0
75	20250404	174700	964967640	6670	6670	6670	6670	0
76	20250404	174600	964967640	6670	6670	6670	6670	0
77	20250404	174500	964967640	6670	6670	6670	6670	0
78	20250404	174400	964967640	6670	6670	6670	6670	0
79	20250404	174300	964967640	6670	6670	6670	6670	0
80	20250404	174200	964967640	6670	6670	6670	6670	0
81	20250404	174100	964967640	6670	6670	6670	6670	0
82	20250404	174000	964967640	6670	6670	6670	6670	0
83	20250404	173900	964967640	6670	6670	6670	6670	0
84	20250404	173800	964967640	6670	6670	6670	6670	0
85	20250404	173700	964967640	6670	6670	6670	6670	0
86	20250404	173600	964967640	6670	6670	6670	6670	0
87	20250404	173500	964967640	6670	6670	6670	6670	0
88	20250404	173400	964967640	6670	6670	6670	6670	0
89	20250404	173300	964967640	6670	6670	6670	6670	0
90	20250404	173200	964967640	6670	6670	6670	6670	0
91	20250404	173100	964967640	6670	6670	6670	6670	0
92	20250404	173000	964967640	6670	6670	6670	6670	2459
93	20250404	172900	964967640	6670	6670	6670	6670	0
94	20250404	172800	964967640	6670	6670	6670	6670	0
95	20250404	172700	964967640	6670	6670	6670	6670	0
96	20250404	172600	964967640	6670	6670	6670	6670	0
97	20250404	172500	964967640	6670	6670	6670	6670	0
98	20250404	172400	964967640	6670	6670	6670	6670	0
99	20250404	172300	964967640	6670	6670	6670	6670	0
100	20250404	172200	964967640	6670	6670	6670	6670	0
101	20250404	172100	964967640	6670	6670	6670	6670	0
102	20250404	172000	964967640	6670	6670	6670	6670	0
103	20250404	171900	964967640	6670	6670	6670	6670	0
104	20250404	171800	964967640	6670	6670	6670	6670	0
105	20250404	171700	964967640	6670	6670	6670	6670	0
106	20250404	171600	964967640	6670	6670	6670	6670	0
107	20250404	171500	964967640	6670	6670	6670	6670	0
108	20250404	171400	964967640	6670	6670	6670	6670	0
109	20250404	171300	964967640	6670	6670	6670	6670	0
110	20250404	171200	964967640	6670	6670	6670	6670	0
111	20250404	171100	964967640	6670	6670	6670	6670	0
112	20250404	171000	964967640	6670	6670	6670	6670	0
113	20250404	170900	964967640	6670	6670	6670	6670	0
114	20250404	170800	964967640	6670	6670	6670	6670	0
115	20250404	170700	964967640	6670	6670	6670	6670	0
116	20250404	170600	964967640	6670	6670	6670	6670	0
117	20250404	170500	964967640	6670	6670	6670	6670	0
118	20250404	170400	964967640	6670	6670	6670	6670	0
119	20250404	170300	964967640	6670	6670	6670	6670	0
120	20250404	170200	964967640	6670	6670	6670	6670	0
121	20250404	170100	964967640	6670	6670	6670	6670	0
122	20250404	170000	964967640	6670	6670	6670	6670	2459
123	20250404	165900	964967640	6670	6670	6670	6670	0
124	20250404	165800	964967640	6670	6670	6670	6670	0
125	20250404	165700	964967640	6670	6670	6670	6670	0
126	20250404	165600	964967640	6670	6670	6670	6670	0
127	20250404	165500	964967640	6670	6670	6670	6670	0
128	20250404	165400	964967640	6670	6670	6670	6670	0
129	20250404	165300	964967640	6670	6670	6670	6670	0
130	20250404	165200	964967640	6670	6670	6670	6670	0
131	20250404	165100	964967640	6670	6670	6670	6670	0
132	20250404	165000	964967640	6670	6670	6670	6670	0
133	20250404	164900	964967640	6670	6670	6670	6670	0
134	20250404	164800	964967640	6670	6670	6670	6670	0
135	20250404	164700	964967640	6670	6670	6670	6670	0
136	20250404	164600	964967640	6670	6670	6670	6670	0
137	20250404	164500	964967640	6670	6670	6670	6670	0
138	20250404	164400	964967640	6670	6670	6670	6670	0
139	20250404	164300	964967640	6670	6670	6670	6670	0
140	20250404	164200	964967640	6670	6670	6670	6670	0
141	20250404	164100	964967640	6670	6670	6670	6670	0
142	20250404	164000	964967640	6670	6670	6670	6670	0
143	20250404	163900	964967640	6670	6670	6670	6670	0
144	20250404	163800	964967640	6670	6670	6670	6670	0
145	20250404	163700	964967640	6670	6670	6670	6670	0
146	20250404	163600	964967640	6670	6670	6670	6670	0
147	20250404	163500	964967640	6670	6670	6670	6670	0
148	20250404	163400	964967640	6670	6670	6670	6670	0
149	20250404	163300	964967640	6670	6670	6670	6670	0
150	20250404	163200	964967640	6670	6670	6670	6670	0
151	20250404	163100	964967640	6670	6670	6670	6670	0
152	20250404	163000	964967640	6670	6670	6670	6670	2459
153	20250404	162900	964967640	6670	6670	6670	6670	0
154	20250404	162800	964967640	6670	6670	6670	6670	0
155	20250404	162700	964967640	6670	6670	6670	6670	0
156	20250404	162600	964967640	6670	6670	6670	6670	0
157	20250404	162500	964967640	6670	6670	6670	6670	0
158	20250404	162400	964967640	6670	6670	6670	6670	0
159	20250404	162300	964967640	6670	6670	6670	6670	0
160	20250404	162200	964967640	6670	6670	6670	6670	0
161	20250404	162100	964967640	6670	6670	6670	6670	0
162	20250404	162000	964967640	6670	6670	6670	6670	0
163	20250404	161900	964967640	6670	6670	6670	6670	0
164	20250404	161800	964967640	6670	6670	6670	6670	0
165	20250404	161700	964967640	6670	6670	6670	6670	0
166	20250404	161600	964967640	6670	6670	6670	6670	0
167	20250404	161500	964967640	6670	6670	6670	6670	0
168	20250404	161400	964967640	6670	6670	6670	6670	0
169	20250404	161300	964967640	6670	6670	6670	6670	0
170	20250404	161200	964967640	6670	6670	6670	6670	0
171	20250404	161100	964967640	6670	6670	6670	6670	0
172	20250404	161000	964967640	6670	6670	6670	6670	0
173	20250404	160900	964967640	6670	6670	6670	6670	0
174	20250404	160800	964967640	6670	6670	6670	6670	0
175	20250404	160700	964967640	6670	6670	6670	6670	0
176	20250404	160600	964967640	6670	6670	6670	6670	0
177	20250404	160500	964967640	6670	6670	6670	6670	0
178	20250404	160400	964967640	6670	6670	6670	6670	0
179	20250404	160300	964967640	6670	6670	6670	6670	0
180	20250404	160200	964967640	6670	6670	6670	6670	0
181	20250404	160100	964967640	6670	6670	6670	6670	0
182	20250404	160000	964967640	6670	6670	6670	6670	2459
183	20250404	155900	964967640	6670	6670	6670	6670	0
184	20250404	155800	964967640	6670	6670	6670	6670	0
185	20250404	155700	964967640	6670	6670	6670	6670	0
186	20250404	155600	964967640	6670	6670	6670	6670	0
187	20250404	155500	964967640	6670	6670	6670	6670	0
188	20250404	155400	964967640	6670	6670	6670	6670	0
189	20250404	155300	964967640	6670	6670	6670	6670	0
190	20250404	155200	964967640	6670	6670	6670	6670	0
191	20250404	155100	964967640	6670	6670	6670	6670	0
192	20250404	155000	964967640	6670	6670	6670	6670	0
193	20250404	154900	964967640	6670	6670	6670	6670	0
194	20250404	154800	964967640	6670	6670	6670	6670	0
195	20250404	154700	964967640	6670	6670	6670	6670	0
196	20250404	154600	964967640	6670	6670	6670	6670	0
197	20250404	154500	964967640	6670	6670	6670	6670	0
198	20250404	154400	964967640	6670	6670	6670	6670	0
199	20250404	154300	964967640	6670	6670	6670	6670	0
200	20250404	154200	964967640	6670	6670	6670	6670	0
201	20250404	154100	964967640	6670	6670	6670	6670	0
202	20250404	154000	964967640	6670	6670	6670	6670	0
203	20250404	153900	964967640	6670	6670	6670	6670	0
204	20250404	153800	964967640	6670	6670	6670	6670	0
205	20250404	153700	964967640	6670	6670	6670	6670	0
206	20250404	153600	964967640	6670	6670	6670	6670	0
207	20250404	153500	964967640	6670	6670	6670	6670	0
208	20250404	153400	964967640	6670	6670	6670	6670	0
209	20250404	153300	964967640	6670	6670	6670	6670	0
210	20250404	153200	964967640	6670	6670	6670	6670	0
211	20250404	153100	964967640	6670	6670	6670	6670	0
212	20250404	153000	964967640	6670	6670	6670	6670	4918
213	20250404	152900	948566110	6670	6670	6670	6670	0
214	20250404	152800	948566110	6670	6670	6670	6670	0
215	20250404	152700	948566110	6670	6670	6670	6670	0
216	20250404	152600	948566110	6670	6670	6670	6670	0
217	20250404	152500	948566110	6670	6670	6670	6670	0
218	20250404	152400	948566110	6670	6670	6670	6670	0
219	20250404	152300	948566110	6670	6670	6670	6670	0
220	20250404	152200	948566110	6670	6670	6670	6670	0
221	20250404	152100	948566110	6670	6670	6670	6670	0
222	20250404	152000	948566110	6670	6670	6670	6670	0
223	20250404	151900	948566110	6670	6670	6670	6670	2
224	20250404	151800	948552770	6670	6670	6670	6670	0
225	20250404	151700	948552770	6670	6670	6670	6670	11
226	20250404	151600	948479400	6660	6660	6660	6660	0
227	20250404	151500	948479400	6660	6640	6670	6640	741
228	20250404	151400	943554690	6670	6660	6670	6630	2285
229	20250404	151300	928396480	6660	6650	6660	6640	1190
230	20250404	151200	920488870	6650	6650	6650	6650	0
231	20250404	151100	920488870	6650	6650	6650	6650	0
232	20250404	151000	920488870	6650	6650	6650	6650	0
233	20250404	150900	920488870	6650	6650	6650	6650	0
234	20250404	150800	920488870	6650	6650	6650	6650	0
235	20250404	150700	920488870	6650	6650	6650	6650	0
236	20250404	150600	920488870	6650	6650	6650	6650	0
237	20250404	150500	920488870	6650	6650	6650	6650	0
238	20250404	150400	920488870	6650	6650	6650	6650	900
239	20250404	150300	914503870	6650	6650	6650	6650	352
240	20250404	150200	912163070	6650	6650	6650	6650	0
241	20250404	150100	912163070	6650	6650	6650	6650	226
242	20250404	150000	910660170	6650	6650	6650	6650	0
243	20250404	145900	910660170	6650	6650	6650	6650	5
244	20250404	145800	910626920	6640	6640	6640	6640	0
245	20250404	145700	910626920	6640	6640	6640	6640	0
246	20250404	145600	910626920	6640	6640	6640	6640	15
247	20250404	145500	910527320	6650	6650	6650	6650	0
248	20250404	145400	910527320	6650	6650	6650	6650	5
249	20250404	145300	910494070	6650	6650	6650	6650	10
250	20250404	145200	910427570	6650	6650	6650	6650	0
251	20250404	145100	910427570	6650	6650	6650	6650	48
252	20250404	145000	910108370	6650	6650	6650	6650	0
253	20250404	144900	910108370	6650	6650	6650	6650	205
254	20250404	144800	908745120	6650	6650	6650	6650	0
255	20250404	144700	908745120	6650	6650	6650	6650	337
256	20250404	144600	906504070	6650	6650	6650	6650	0
257	20250404	144500	906504070	6650	6650	6650	6650	1
258	20250404	144400	906497420	6640	6640	6640	6640	69
259	20250404	144300	906039260	6640	6640	6640	6640	5
260	20250404	144200	906006060	6620	6620	6620	6620	0
261	20250404	144100	906006060	6620	6620	6620	6620	0
262	20250404	144000	906006060	6620	6620	6620	6620	98
263	20250404	143900	905357300	6620	6620	6620	6620	1
264	20250404	143800	905350680	6610	6610	6610	6610	117
265	20250404	143700	904577310	6610	6610	6610	6610	11
266	20250404	143600	904504600	6610	6610	6610	6610	0
267	20250404	143500	904504600	6610	6610	6610	6610	0
268	20250404	143400	904504600	6610	6610	6610	6610	23
269	20250404	143300	904352570	6610	6610	6610	6610	1
270	20250404	143200	904345960	6590	6590	6590	6590	259
271	20250404	143100	902639150	6590	6590	6590	6590	0
272	20250404	143000	902639150	6590	6590	6590	6590	126
273	20250404	142900	901808810	6590	6590	6590	6590	0
274	20250404	142800	901808810	6590	6570	6590	6570	1192
275	20250404	142700	893974330	6570	6570	6570	6570	0
276	20250404	142600	893974330	6570	6570	6570	6570	0
277	20250404	142500	893974330	6570	6570	6570	6570	0
278	20250404	142400	893974330	6570	6570	6570	6570	0
279	20250404	142300	893974330	6570	6570	6570	6570	0
280	20250404	142200	893974330	6570	6570	6570	6570	18
281	20250404	142100	893856070	6570	6570	6570	6570	0
282	20250404	142000	893856070	6570	6570	6570	6570	0
283	20250404	141900	893856070	6570	6570	6570	6570	0
284	20250404	141800	893856070	6570	6570	6570	6570	13
285	20250404	141700	893770660	6550	6550	6550	6550	533
286	20250404	141600	890279510	6550	6550	6550	6550	0
287	20250404	141500	890279510	6550	6550	6550	6550	0
288	20250404	141400	890279510	6550	6550	6550	6550	0
289	20250404	141300	890279510	6550	6550	6550	6550	0
290	20250404	141200	890279510	6550	6540	6550	6540	409
291	20250404	141100	887602390	6530	6530	6530	6530	0
292	20250404	141000	887602390	6530	6520	6530	6520	1283
293	20250404	140900	879230800	6530	6550	6560	6500	9911
294	20250404	140800	814585140	6540	6550	6570	6540	9770
295	20250404	140700	750601850	6540	6610	6610	6530	11025
296	20250404	140600	678306250	6620	6620	6620	6620	0
297	20250404	140500	678306250	6620	6630	6630	6620	570
298	20250404	140400	674528320	6640	6650	6650	6640	618
299	20250404	140300	670424770	6640	6640	6640	6640	546
300	20250404	140200	666799330	6640	6640	6640	6640	0
301	20250404	140100	666799330	6640	6640	6640	6640	0
302	20250404	140000	666799330	6640	6640	6640	6640	41
303	20250404	135900	666527090	6640	6640	6640	6640	0
304	20250404	135800	666527090	6640	6640	6640	6640	0
305	20250404	135700	666527090	6640	6640	6640	6640	0
306	20250404	135600	666527090	6640	6640	6640	6640	0
307	20250404	135500	666527090	6640	6640	6640	6640	0
308	20250404	135400	666527090	6640	6630	6640	6630	863
309	20250404	135300	660797440	6630	6630	6630	6630	10
310	20250404	135200	660731140	6630	6630	6630	6630	20
311	20250404	135100	660598540	6640	6640	6640	6640	21
312	20250404	135000	660459100	6640	6640	6640	6640	384
313	20250404	134900	657909340	6650	6650	6650	6650	0
314	20250404	134800	657909340	6650	6650	6650	6650	0
315	20250404	134700	657909340	6650	6650	6650	6650	647
316	20250404	134600	653606790	6660	6660	6660	6660	200
317	20250404	134500	652274790	6660	6660	6660	6660	500
318	20250404	134400	648944790	6660	6660	6660	6660	19
319	20250404	134300	648818250	6660	6660	6660	6660	355
320	20250404	134200	646453950	6660	6660	6660	6660	500
321	20250404	134100	643123950	6660	6660	6660	6660	428
322	20250404	134000	640273470	6660	6660	6660	6660	0
323	20250404	133900	640273470	6660	6660	6660	6660	0
324	20250404	133800	640273470	6660	6660	6660	6660	0
325	20250404	133700	640273470	6660	6660	6660	6660	0
326	20250404	133600	640273470	6660	6660	6660	6660	0
327	20250404	133500	640273470	6660	6660	6660	6660	738
328	20250404	133400	635358390	6650	6650	6650	6650	1042
329	20250404	133300	628429090	6650	6650	6650	6650	0
330	20250404	133200	628429090	6650	6650	6650	6650	0
331	20250404	133100	628429090	6650	6640	6650	6630	11
332	20250404	133000	628356040	6650	6650	6650	6650	0
333	20250404	132900	628356040	6650	6650	6650	6650	0
334	20250404	132800	628356040	6650	6650	6650	6650	0
335	20250404	132700	628356040	6650	6650	6650	6650	0
336	20250404	132600	628356040	6650	6650	6650	6650	0
337	20250404	132500	628356040	6650	6650	6650	6650	0
338	20250404	132400	628356040	6650	6650	6650	6650	0
339	20250404	132300	628356040	6650	6650	6650	6650	700
340	20250404	132200	623701040	6650	6640	6650	6640	110
341	20250404	132100	622969640	6650	6650	6650	6650	0
342	20250404	132000	622969640	6650	6650	6650	6650	0
343	20250404	131900	622969640	6650	6650	6650	6650	0
344	20250404	131800	622969640	6650	6650	6650	6650	0
345	20250404	131700	622969640	6650	6640	6650	6640	14
346	20250404	131600	622876560	6640	6640	6640	6640	257
347	20250404	131500	621170080	6650	6650	6650	6650	0
348	20250404	131400	621170080	6650	6650	6650	6650	24
349	20250404	131300	621010480	6650	6650	6650	6650	200
350	20250404	131200	619680480	6650	6650	6650	6650	200
351	20250404	131100	618350480	6640	6640	6640	6640	0
352	20250404	131000	618350480	6640	6640	6640	6640	0
353	20250404	130900	618350480	6640	6640	6640	6640	0
354	20250404	130800	618350480	6640	6640	6640	6640	0
355	20250404	130700	618350480	6640	6640	6640	6640	0
356	20250404	130600	618350480	6640	6640	6640	6640	0
357	20250404	130500	618350480	6640	6630	6640	6630	682
358	20250404	130400	613822100	6630	6630	6630	6630	0
359	20250404	130300	613822100	6630	6630	6630	6630	323
360	20250404	130200	611680610	6630	6630	6630	6630	381
361	20250404	130100	609154580	6640	6640	6640	6640	413
362	20250404	130000	606412260	6640	6630	6640	6610	1655
363	20250404	125900	595432810	6600	6600	6610	6600	522
364	20250404	125800	591985910	6600	6620	6620	6600	3266
365	20250404	125700	570381010	6640	6610	6640	6610	3692
366	20250404	125600	545935410	6620	6660	6660	6620	2009
367	20250404	125500	532629240	6660	6660	6660	6660	25
368	20250404	125400	532462740	6660	6660	6660	6660	0
369	20250404	125300	532462740	6660	6660	6660	6660	100
370	20250404	125200	531796740	6660	6660	6660	6660	54
371	20250404	125100	531437100	6660	6660	6660	6660	0
372	20250404	125000	531437100	6660	6660	6660	6660	0
373	20250404	124900	531437100	6660	6650	6660	6650	264
374	20250404	124800	529680400	6650	6650	6650	6650	0
375	20250404	124700	529680400	6650	6650	6650	6650	0
376	20250404	124600	529680400	6650	6650	6650	6650	0
377	20250404	124500	529680400	6650	6660	6660	6650	420
378	20250404	124400	526885350	6660	6660	6660	6660	0
379	20250404	124300	526885350	6660	6680	6680	6660	69
380	20250404	124200	526425050	6670	6670	6670	6670	0
381	20250404	124100	526425050	6670	6670	6670	6670	0
382	20250404	124000	526425050	6670	6670	6670	6670	695
383	20250404	123900	521789400	6670	6670	6670	6670	15
384	20250404	123800	521689350	6670	6660	6670	6660	1185
385	20250404	123700	513791750	6650	6660	6660	6650	400
386	20250404	123600	511128700	6680	6680	6680	6680	35
387	20250404	123500	510894900	6670	6670	6670	6670	57
388	20250404	123400	510514710	6670	6670	6670	6670	43
389	20250404	123300	510227900	6660	6660	6660	6660	50
390	20250404	123200	509894900	6660	6660	6660	6660	24
391	20250404	123100	509735060	6670	6670	6670	6670	43
392	20250404	123000	509448250	6680	6670	6680	6670	905
393	20250404	122900	503411850	6680	6690	6710	6680	2246
394	20250404	122800	488395210	6680	6680	6680	6680	320
395	20250404	122700	486257610	6680	6680	6680	6680	2
396	20250404	122600	486244250	6680	6680	6680	6680	70
397	20250404	122500	485776650	6680	6680	6680	6680	50
398	20250404	122400	485442650	6680	6680	6680	6680	1511
399	20250404	122300	475349170	6670	6670	6670	6670	3
400	20250404	122200	475329160	6680	6660	6680	6650	504
401	20250404	122100	471977420	6680	6680	6680	6650	1916
402	20250404	122000	459195090	6680	6660	6690	6650	3123
403	20250404	121900	438371400	6680	6680	6680	6680	307
404	20250404	121800	436320640	6660	6660	6660	6660	1000
405	20250404	121700	429660640	6680	6680	6700	6680	221
406	20250404	121600	428183460	6650	6730	6730	6610	1496
407	20250404	121500	418145640	6730	6750	6750	6730	1151
408	20250404	121400	410396360	6760	6760	6760	6760	75
409	20250404	121300	409889360	6750	6740	6750	6740	131
410	20250404	121200	409006220	6730	6730	6730	6730	52
411	20250404	121100	408656260	6730	6720	6730	6710	274
412	20250404	121000	406815590	6730	6730	6730	6730	25
413	20250404	120900	406647340	6740	6750	6750	6740	129
414	20250404	120800	405777630	6760	6760	6760	6760	0
415	20250404	120700	405777630	6760	6760	6760	6760	0
416	20250404	120600	405777630	6760	6740	6760	6740	125
417	20250404	120500	404934890	6760	6760	6760	6760	0
418	20250404	120400	404934890	6760	6750	6760	6750	99
419	20250404	120300	404266330	6740	6740	6750	6740	169
420	20250404	120200	403126990	6750	6750	6750	6750	4
421	20250404	120100	403099990	6760	6760	6760	6760	141
422	20250404	120000	402146830	6760	6780	6780	6760	52
423	20250404	115900	401794290	6790	6790	6790	6790	24
424	20250404	115800	401631330	6800	6790	6800	6790	746
425	20250404	115700	396562210	6800	6820	6820	6770	3703
426	20250404	115600	371401350	6830	6840	6870	6830	6970
427	20250404	115500	323684370	6840	6790	6860	6790	1251
428	20250404	115400	315140990	6790	6770	6790	6770	312
429	20250404	115300	313023510	6770	6750	6790	6750	1577
430	20250404	115200	302333650	6750	6750	6750	6750	30
431	20250404	115100	302131150	6750	6750	6750	6750	27
432	20250404	115000	301948900	6770	6770	6770	6770	0
433	20250404	114900	301948900	6770	6770	6770	6770	2000
434	20250404	114800	288408900	6770	6760	6770	6760	1956
435	20250404	114700	275179670	6760	6740	6760	6740	869
436	20250404	114600	269311840	6730	6730	6730	6730	594
437	20250404	114500	265314220	6730	6720	6730	6720	27
438	20250404	114400	265132760	6730	6710	6730	6710	696
439	20250404	114300	260462540	6710	6710	6710	6710	126
440	20250404	114200	259617080	6720	6720	6720	6720	1002
441	20250404	114100	252883640	6720	6720	6720	6720	0
442	20250404	114000	252883640	6720	6730	6740	6720	581
443	20250404	113900	248969300	6740	6740	6740	6740	0
444	20250404	113800	248969300	6740	6700	6740	6700	1307
445	20250404	113700	240160320	6700	6700	6700	6700	2
446	20250404	113600	240146920	6700	6690	6700	6690	76
447	20250404	113500	239638110	6680	6650	6680	6650	2317
448	20250404	113400	224204630	6640	6670	6670	6640	1761
449	20250404	113300	212510220	6680	6680	6680	6680	61
450	20250404	113200	212102740	6660	6660	6660	6660	0
451	20250404	113100	212102740	6660	6660	6660	6660	0
452	20250404	113000	212102740	6660	6660	6660	6660	761
453	20250404	112900	207034480	6660	6660	6660	6660	2
454	20250404	112800	207021160	6630	6630	6630	6630	400
455	20250404	112700	204369160	6650	6640	6650	6640	1038
456	20250404	112600	197467370	6650	6650	6650	6650	0
457	20250404	112500	197467370	6650	6680	6680	6640	1943
458	20250404	112400	184526440	6690	6700	6700	6690	90
459	20250404	112300	183924080	6720	6720	6720	6720	0
460	20250404	112200	183924080	6720	6720	6730	6700	1018
461	20250404	112100	177098770	6720	6720	6720	6720	22
462	20250404	112000	176950930	6720	6720	6720	6720	10
463	20250404	111900	176883730	6720	6720	6720	6720	0
464	20250404	111800	176883730	6720	6730	6730	6720	306
465	20250404	111700	174827160	6740	6740	6740	6740	505
466	20250404	111600	171423460	6730	6730	6730	6730	17
467	20250404	111500	171309050	6740	6735	6740	6735	35
468	20250404	111400	171073200	6730	6720	6730	6720	941
469	20250404	111300	164742640	6720	6720	6720	6720	949
470	20250404	111200	158365360	6700	6700	6700	6700	0
471	20250404	111100	158365360	6700	6700	6710	6700	1251
472	20250404	111000	149983110	6690	6670	6690	6670	1226
473	20250404	110900	141794350	6680	6680	6680	6680	0
474	20250404	110800	141794350	6680	6680	6680	6680	0
475	20250404	110700	141794350	6680	6640	6680	6640	1960
476	20250404	110600	128753910	6640	6640	6640	6640	24
477	20250404	110500	128594550	6640	6640	6640	6640	0
478	20250404	110400	128594550	6640	6660	6660	6640	1381
479	20250404	110300	119423920	6670	6670	6670	6670	44
480	20250404	110200	119130440	6670	6670	6670	6670	49
481	20250404	110100	118803610	6680	6680	6680	6680	25
482	20250404	110000	118636610	6670	6670	6670	6670	5
483	20250404	105900	118603260	6670	6670	6670	6670	0
484	20250404	105800	118603260	6670	6670	6670	6670	24
485	20250404	105700	118443180	6660	6670	6670	6660	300
486	20250404	105600	116444930	6680	6680	6680	6680	7
487	20250404	105500	116398170	6670	6670	6670	6670	0
488	20250404	105400	116398170	6670	6670	6670	6670	25
489	20250404	105300	116231420	6660	6660	6660	6660	0
490	20250404	105200	116231420	6660	6660	6660	6660	0
491	20250404	105100	116231420	6660	6660	6660	6660	106
492	20250404	105000	115525460	6650	6650	6650	6650	0
493	20250404	104900	115525460	6650	6650	6650	6650	0
494	20250404	104800	115525460	6650	6670	6670	6650	136
495	20250404	104700	114620130	6650	6650	6650	6650	0
496	20250404	104600	114620130	6650	6650	6650	6650	10
497	20250404	104500	114553630	6650	6650	6650	6650	0
498	20250404	104400	114553630	6650	6670	6670	6650	25
499	20250404	104300	114386920	6670	6650	6670	6650	563
500	20250404	104200	110633560	6650	6650	6650	6640	217
501	20250404	104100	109191510	6660	6660	6660	6660	0
502	20250404	104000	109191510	6660	6660	6660	6660	0
503	20250404	103900	109191510	6660	6660	6660	6660	26
504	20250404	103800	109018350	6650	6650	6650	6650	0
505	20250404	103700	109018350	6650	6640	6650	6630	1747
506	20250404	103600	97413680	6640	6650	6650	6640	155
507	20250404	103500	96384220	6660	6660	6660	6660	25
508	20250404	103400	96217720	6680	6680	6680	6680	0
509	20250404	103300	96217720	6680	6680	6680	6680	11
510	20250404	103200	96144240	6670	6670	6670	6670	801
511	20250404	103100	90801570	6660	6660	6660	6650	40
512	20250404	103000	90535430	6640	6640	6640	6640	0
513	20250404	102900	90535430	6640	6650	6650	6640	35
514	20250404	102800	90302760	6650	6650	6650	6650	0
515	20250404	102700	90302760	6650	6650	6650	6650	0
516	20250404	102600	90302760	6650	6660	6660	6650	150
517	20250404	102500	89304010	6660	6670	6670	6660	31
518	20250404	102400	89097500	6670	6670	6670	6670	1382
519	20250404	102300	79879560	6660	6660	6660	6660	0
520	20250404	102200	79879560	6660	6660	6660	6660	25
521	20250404	102100	79713060	6660	6660	6660	6660	879
522	20250404	102000	73858920	6660	6660	6660	6660	149
523	20250404	101900	72866580	6660	6660	6660	6660	0
524	20250404	101800	72866580	6660	6660	6660	6660	0
525	20250404	101700	72866580	6660	6660	6660	6650	151
526	20250404	101600	71860930	6660	6660	6660	6660	87
527	20250404	101500	71281510	6660	6660	6660	6660	182
528	20250404	101400	70069390	6660	6660	6660	6660	125
529	20250404	101300	69236890	6660	6660	6660	6660	11
530	20250404	101200	69163630	6660	6650	6660	6650	139
531	20250404	101100	68238190	6650	6640	6650	6640	502
532	20250404	101000	64900500	6640	6640	6640	6640	31
533	20250404	100900	64694660	6650	6650	6650	6650	206
534	20250404	100800	63324760	6650	6650	6650	6640	166
535	20250404	100700	62221980	6640	6640	6640	6630	90
536	20250404	100600	61624630	6640	6640	6640	6640	1
537	20250404	100500	61617990	6640	6640	6640	6640	0
538	20250404	100400	61617990	6640	6640	6640	6640	0
539	20250404	100300	61617990	6640	6630	6650	6630	168
540	20250404	100200	60503610	6630	6620	6630	6620	913
541	20250404	100100	54450430	6620	6620	6620	6620	1
542	20250404	100000	54443810	6610	6610	6610	6610	75
543	20250404	095900	53948060	6600	6600	6600	6600	0
544	20250404	095800	53948060	6600	6600	6600	6600	5
545	20250404	095700	53915060	6600	6600	6600	6600	919
546	20250404	095600	47849660	6600	6600	6600	6600	125
547	20250404	095500	47024660	6600	6600	6600	6600	5
548	20250404	095400	46991660	6600	6600	6600	6600	0
549	20250404	095300	46991660	6600	6580	6610	6580	32
550	20250404	095200	46780270	6600	6600	6600	6600	2
551	20250404	095100	46767070	6590	6590	6590	6590	1096
552	20250404	095000	39544430	6590	6590	6590	6590	0
553	20250404	094900	39544430	6590	6590	6590	6590	0
554	20250404	094800	39544430	6590	6590	6590	6590	25
555	20250404	094700	39379680	6590	6590	6590	6590	6
556	20250404	094600	39340140	6590	6590	6590	6590	758
557	20250404	094500	34344920	6580	6580	6580	6580	145
558	20250404	094400	33390820	6590	6590	6590	6590	110
559	20250404	094300	32665920	6590	6590	6590	6590	4
560	20250404	094200	32639560	6590	6580	6590	6580	258
561	20250404	094100	30941910	6580	6580	6580	6580	56
562	20250404	094000	30573430	6580	6580	6580	6580	7
563	20250404	093900	30527370	6580	6580	6580	6580	0
564	20250404	093800	30527370	6580	6570	6580	6570	38
565	20250404	093700	30277450	6580	6580	6580	6580	0
566	20250404	093600	30277450	6580	6580	6580	6580	0
567	20250404	093500	30277450	6580	6580	6580	6580	0
568	20250404	093400	30277450	6580	6560	6580	6560	105
569	20250404	093300	29588600	6550	6550	6550	6550	0
570	20250404	093200	29588600	6550	6550	6550	6550	0
571	20250404	093100	29588600	6550	6550	6550	6550	70
572	20250404	093000	29130100	6550	6550	6550	6550	2
573	20250404	092900	29117000	6550	6550	6550	6550	0
574	20250404	092800	29117000	6550	6550	6550	6550	0
575	20250404	092700	29117000	6550	6550	6550	6550	1
576	20250404	092600	29110450	6530	6520	6540	6510	252
577	20250404	092500	27467570	6530	6530	6530	6530	0
578	20250404	092400	27467570	6530	6530	6530	6530	25
579	20250404	092300	27304320	6530	6530	6530	6530	192
580	20250404	092200	26050560	6520	6520	6520	6520	0
581	20250404	092100	26050560	6520	6520	6520	6520	25
582	20250404	092000	25887560	6510	6510	6510	6510	22
583	20250404	091900	25744340	6520	6520	6520	6520	25
584	20250404	091800	25581340	6510	6510	6530	6510	7
585	20250404	091700	25535730	6510	6510	6510	6510	0
586	20250404	091600	25535730	6510	6510	6510	6510	0
587	20250404	091500	25535730	6510	6510	6510	6510	0
588	20250404	091400	25535730	6510	6510	6510	6510	676
589	20250404	091300	21134970	6510	6490	6510	6490	38
590	20250404	091200	20888210	6480	6480	6480	6480	0
591	20250404	091100	20888210	6480	6480	6480	6480	82
592	20250404	091000	20356850	6480	6480	6480	6480	3
593	20250404	090900	20337410	6510	6510	6510	6510	0
594	20250404	090800	20337410	6510	6480	6510	6460	1056
595	20250404	090700	13493810	6480	6500	6500	6480	33
596	20250404	090600	13279810	6500	6490	6500	6490	78
597	20250404	090500	12773580	6460	6490	6490	6460	35
598	20250404	090400	12547360	6500	6460	6500	6460	366
599	20250404	090300	10182960	6470	6500	6500	6470	1363
600	20250404	090200	1350610	6500	6500	6500	6500	3
601	20250404	090100	1331110	6500	6550	6550	6500	37
602	20250404	090000	1090510	6530	6530	6530	6530	167