KissMeData/130660/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200100	769041330	9730	9730	9730	9730	669
3	20250402	200000	769041330	9730	9730	9730	9730	0
4	20250402	195900	769041330	9730	9730	9730	9730	0
5	20250402	195800	769041330	9730	9730	9730	9730	0
6	20250402	195700	769041330	9730	9730	9730	9730	0
7	20250402	195600	769041330	9730	9730	9730	9730	0
8	20250402	195500	769041330	9730	9730	9730	9730	0
9	20250402	195400	769041330	9730	9730	9730	9730	0
10	20250402	195300	769041330	9730	9730	9730	9730	0
11	20250402	195200	769041330	9730	9730	9730	9730	0
12	20250402	195100	769041330	9730	9730	9730	9730	0
13	20250402	195000	769041330	9730	9730	9730	9730	0
14	20250402	194900	769041330	9730	9730	9730	9730	0
15	20250402	194800	769041330	9730	9730	9730	9730	0
16	20250402	194700	769041330	9730	9730	9730	9730	0
17	20250402	194600	769041330	9730	9730	9730	9730	0
18	20250402	194500	769041330	9730	9730	9730	9730	0
19	20250402	194400	769041330	9730	9730	9730	9730	0
20	20250402	194300	769041330	9730	9730	9730	9730	0
21	20250402	194200	769041330	9730	9730	9730	9730	0
22	20250402	194100	769041330	9730	9730	9730	9730	0
23	20250402	194000	769041330	9730	9730	9730	9730	0
24	20250402	193900	769041330	9730	9730	9730	9730	0
25	20250402	193800	769041330	9730	9730	9730	9730	0
26	20250402	193700	769041330	9730	9730	9730	9730	0
27	20250402	193600	769041330	9730	9730	9730	9730	0
28	20250402	193500	769041330	9730	9730	9730	9730	0
29	20250402	193400	769041330	9730	9730	9730	9730	0
30	20250402	193300	769041330	9730	9730	9730	9730	0
31	20250402	193200	769041330	9730	9730	9730	9730	0
32	20250402	193100	769041330	9730	9730	9730	9730	669
33	20250402	193000	769041330	9730	9730	9730	9730	0
34	20250402	192900	769041330	9730	9730	9730	9730	0
35	20250402	192800	769041330	9730	9730	9730	9730	0
36	20250402	192700	769041330	9730	9730	9730	9730	0
37	20250402	192600	769041330	9730	9730	9730	9730	0
38	20250402	192500	769041330	9730	9730	9730	9730	0
39	20250402	192400	769041330	9730	9730	9730	9730	0
40	20250402	192300	769041330	9730	9730	9730	9730	0
41	20250402	192200	769041330	9730	9730	9730	9730	0
42	20250402	192100	769041330	9730	9730	9730	9730	0
43	20250402	192000	769041330	9730	9730	9730	9730	0
44	20250402	191900	769041330	9730	9730	9730	9730	0
45	20250402	191800	769041330	9730	9730	9730	9730	0
46	20250402	191700	769041330	9730	9730	9730	9730	0
47	20250402	191600	769041330	9730	9730	9730	9730	0
48	20250402	191500	769041330	9730	9730	9730	9730	0
49	20250402	191400	769041330	9730	9730	9730	9730	0
50	20250402	191300	769041330	9730	9730	9730	9730	0
51	20250402	191200	769041330	9730	9730	9730	9730	0
52	20250402	191100	769041330	9730	9730	9730	9730	0
53	20250402	191000	769041330	9730	9730	9730	9730	0
54	20250402	190900	769041330	9730	9730	9730	9730	0
55	20250402	190800	769041330	9730	9730	9730	9730	0
56	20250402	190700	769041330	9730	9730	9730	9730	0
57	20250402	190600	769041330	9730	9730	9730	9730	0
58	20250402	190500	769041330	9730	9730	9730	9730	0
59	20250402	190400	769041330	9730	9730	9730	9730	0
60	20250402	190300	769041330	9730	9730	9730	9730	0
61	20250402	190200	769041330	9730	9730	9730	9730	0
62	20250402	190100	769041330	9730	9730	9730	9730	669
63	20250402	190000	769041330	9730	9730	9730	9730	0
64	20250402	185900	769041330	9730	9730	9730	9730	0
65	20250402	185800	769041330	9730	9730	9730	9730	0
66	20250402	185700	769041330	9730	9730	9730	9730	0
67	20250402	185600	769041330	9730	9730	9730	9730	0
68	20250402	185500	769041330	9730	9730	9730	9730	0
69	20250402	185400	769041330	9730	9730	9730	9730	0
70	20250402	185300	769041330	9730	9730	9730	9730	0
71	20250402	185200	769041330	9730	9730	9730	9730	0
72	20250402	185100	769041330	9730	9730	9730	9730	0
73	20250402	185000	769041330	9730	9730	9730	9730	0
74	20250402	184900	769041330	9730	9730	9730	9730	0
75	20250402	184800	769041330	9730	9730	9730	9730	0
76	20250402	184700	769041330	9730	9730	9730	9730	0
77	20250402	184600	769041330	9730	9730	9730	9730	0
78	20250402	184500	769041330	9730	9730	9730	9730	0
79	20250402	184400	769041330	9730	9730	9730	9730	0
80	20250402	184300	769041330	9730	9730	9730	9730	0
81	20250402	184200	769041330	9730	9730	9730	9730	0
82	20250402	184100	769041330	9730	9730	9730	9730	0
83	20250402	184000	769041330	9730	9730	9730	9730	0
84	20250402	183900	769041330	9730	9730	9730	9730	0
85	20250402	183800	769041330	9730	9730	9730	9730	0
86	20250402	183700	769041330	9730	9730	9730	9730	0
87	20250402	183600	769041330	9730	9730	9730	9730	0
88	20250402	183500	769041330	9730	9730	9730	9730	0
89	20250402	183400	769041330	9730	9730	9730	9730	0
90	20250402	183300	769041330	9730	9730	9730	9730	0
91	20250402	183200	769041330	9730	9730	9730	9730	0
92	20250402	183100	769041330	9730	9730	9730	9730	669
93	20250402	183000	769041330	9730	9730	9730	9730	0
94	20250402	182900	769041330	9730	9730	9730	9730	0
95	20250402	182800	769041330	9730	9730	9730	9730	0
96	20250402	182700	769041330	9730	9730	9730	9730	0
97	20250402	182600	769041330	9730	9730	9730	9730	0
98	20250402	182500	769041330	9730	9730	9730	9730	0
99	20250402	182400	769041330	9730	9730	9730	9730	0
100	20250402	182300	769041330	9730	9730	9730	9730	0
101	20250402	182200	769041330	9730	9730	9730	9730	0
102	20250402	182100	769041330	9730	9730	9730	9730	0
103	20250402	182000	769041330	9730	9730	9730	9730	0
104	20250402	181900	769041330	9730	9730	9730	9730	0
105	20250402	181800	769041330	9730	9730	9730	9730	0
106	20250402	181700	769041330	9730	9730	9730	9730	0
107	20250402	181600	769041330	9730	9730	9730	9730	0
108	20250402	181500	769041330	9730	9730	9730	9730	0
109	20250402	181400	769041330	9730	9730	9730	9730	0
110	20250402	181300	769041330	9730	9730	9730	9730	0
111	20250402	181200	769041330	9730	9730	9730	9730	0
112	20250402	181100	769041330	9730	9730	9730	9730	0
113	20250402	181000	769041330	9730	9730	9730	9730	0
114	20250402	180900	769041330	9730	9730	9730	9730	0
115	20250402	180800	769041330	9730	9730	9730	9730	0
116	20250402	180700	769041330	9730	9730	9730	9730	0
117	20250402	180600	769041330	9730	9730	9730	9730	0
118	20250402	180500	769041330	9730	9730	9730	9730	0
119	20250402	180400	769041330	9730	9730	9730	9730	0
120	20250402	180300	769041330	9730	9730	9730	9730	0
121	20250402	180200	769041330	9730	9730	9730	9730	0
122	20250402	180100	769041330	9730	9730	9730	9730	669
123	20250402	180000	769041330	9730	9730	9730	9730	0
124	20250402	175900	769041330	9730	9730	9730	9730	0
125	20250402	175800	769041330	9730	9730	9730	9730	0
126	20250402	175700	769041330	9730	9730	9730	9730	0
127	20250402	175600	769041330	9730	9730	9730	9730	0
128	20250402	175500	769041330	9730	9730	9730	9730	0
129	20250402	175400	769041330	9730	9730	9730	9730	0
130	20250402	175300	769041330	9730	9730	9730	9730	0
131	20250402	175200	769041330	9730	9730	9730	9730	0
132	20250402	175100	769041330	9730	9730	9730	9730	0
133	20250402	175000	769041330	9730	9730	9730	9730	0
134	20250402	174900	769041330	9730	9730	9730	9730	0
135	20250402	174800	769041330	9730	9730	9730	9730	0
136	20250402	174700	769041330	9730	9730	9730	9730	0
137	20250402	174600	769041330	9730	9730	9730	9730	0
138	20250402	174500	769041330	9730	9730	9730	9730	0
139	20250402	174400	769041330	9730	9730	9730	9730	0
140	20250402	174300	769041330	9730	9730	9730	9730	0
141	20250402	174200	769041330	9730	9730	9730	9730	0
142	20250402	174100	769041330	9730	9730	9730	9730	0
143	20250402	174000	769041330	9730	9730	9730	9730	0
144	20250402	173900	769041330	9730	9730	9730	9730	0
145	20250402	173800	769041330	9730	9730	9730	9730	0
146	20250402	173700	769041330	9730	9730	9730	9730	0
147	20250402	173600	769041330	9730	9730	9730	9730	0
148	20250402	173500	769041330	9730	9730	9730	9730	0
149	20250402	173400	769041330	9730	9730	9730	9730	0
150	20250402	173300	769041330	9730	9730	9730	9730	0
151	20250402	173200	769041330	9730	9730	9730	9730	0
152	20250402	173100	769041330	9730	9730	9730	9730	669
153	20250402	173000	769041330	9730	9730	9730	9730	0
154	20250402	172900	769041330	9730	9730	9730	9730	0
155	20250402	172800	769041330	9730	9730	9730	9730	0
156	20250402	172700	769041330	9730	9730	9730	9730	0
157	20250402	172600	769041330	9730	9730	9730	9730	0
158	20250402	172500	769041330	9730	9730	9730	9730	0
159	20250402	172400	769041330	9730	9730	9730	9730	0
160	20250402	172300	769041330	9730	9730	9730	9730	0
161	20250402	172200	769041330	9730	9730	9730	9730	0
162	20250402	172100	769041330	9730	9730	9730	9730	0
163	20250402	172000	769041330	9730	9730	9730	9730	0
164	20250402	171900	769041330	9730	9730	9730	9730	0
165	20250402	171800	769041330	9730	9730	9730	9730	0
166	20250402	171700	769041330	9730	9730	9730	9730	0
167	20250402	171600	769041330	9730	9730	9730	9730	0
168	20250402	171500	769041330	9730	9730	9730	9730	0
169	20250402	171400	769041330	9730	9730	9730	9730	0
170	20250402	171300	769041330	9730	9730	9730	9730	0
171	20250402	171200	769041330	9730	9730	9730	9730	0
172	20250402	171100	769041330	9730	9730	9730	9730	0
173	20250402	171000	769041330	9730	9730	9730	9730	0
174	20250402	170900	769041330	9730	9730	9730	9730	0
175	20250402	170800	769041330	9730	9730	9730	9730	0
176	20250402	170700	769041330	9730	9730	9730	9730	0
177	20250402	170600	769041330	9730	9730	9730	9730	0
178	20250402	170500	769041330	9730	9730	9730	9730	0
179	20250402	170400	769041330	9730	9730	9730	9730	0
180	20250402	170300	769041330	9730	9730	9730	9730	0
181	20250402	170200	769041330	9730	9730	9730	9730	0
182	20250402	170100	769041330	9730	9730	9730	9730	669
183	20250402	170000	769041330	9730	9730	9730	9730	0
184	20250402	165900	769041330	9730	9730	9730	9730	0
185	20250402	165800	769041330	9730	9730	9730	9730	0
186	20250402	165700	769041330	9730	9730	9730	9730	0
187	20250402	165600	769041330	9730	9730	9730	9730	0
188	20250402	165500	769041330	9730	9730	9730	9730	0
189	20250402	165400	769041330	9730	9730	9730	9730	0
190	20250402	165300	769041330	9730	9730	9730	9730	0
191	20250402	165200	769041330	9730	9730	9730	9730	0
192	20250402	165100	769041330	9730	9730	9730	9730	0
193	20250402	165000	769041330	9730	9730	9730	9730	0
194	20250402	164900	769041330	9730	9730	9730	9730	0
195	20250402	164800	769041330	9730	9730	9730	9730	0
196	20250402	164700	769041330	9730	9730	9730	9730	0
197	20250402	164600	769041330	9730	9730	9730	9730	0
198	20250402	164500	769041330	9730	9730	9730	9730	0
199	20250402	164400	769041330	9730	9730	9730	9730	0
200	20250402	164300	769041330	9730	9730	9730	9730	0
201	20250402	164200	769041330	9730	9730	9730	9730	0
202	20250402	164100	769041330	9730	9730	9730	9730	0
203	20250402	164000	769041330	9730	9730	9730	9730	0
204	20250402	163900	769041330	9730	9730	9730	9730	0
205	20250402	163800	769041330	9730	9730	9730	9730	0
206	20250402	163700	769041330	9730	9730	9730	9730	0
207	20250402	163600	769041330	9730	9730	9730	9730	0
208	20250402	163500	769041330	9730	9730	9730	9730	0
209	20250402	163400	769041330	9730	9730	9730	9730	0
210	20250402	163300	769041330	9730	9730	9730	9730	0
211	20250402	163200	769041330	9730	9730	9730	9730	0
212	20250402	163100	769041330	9730	9730	9730	9730	669
213	20250402	163000	769041330	9730	9730	9730	9730	0
214	20250402	162900	769041330	9730	9730	9730	9730	0
215	20250402	162800	769041330	9730	9730	9730	9730	0
216	20250402	162700	769041330	9730	9730	9730	9730	0
217	20250402	162600	769041330	9730	9730	9730	9730	0
218	20250402	162500	769041330	9730	9730	9730	9730	0
219	20250402	162400	769041330	9730	9730	9730	9730	0
220	20250402	162300	769041330	9730	9730	9730	9730	0
221	20250402	162200	769041330	9730	9730	9730	9730	0
222	20250402	162100	769041330	9730	9730	9730	9730	0
223	20250402	162000	769041330	9730	9730	9730	9730	0
224	20250402	161900	769041330	9730	9730	9730	9730	0
225	20250402	161800	769041330	9730	9730	9730	9730	0
226	20250402	161700	769041330	9730	9730	9730	9730	0
227	20250402	161600	769041330	9730	9730	9730	9730	0
228	20250402	161500	769041330	9730	9730	9730	9730	0
229	20250402	161400	769041330	9730	9730	9730	9730	0
230	20250402	161300	769041330	9730	9730	9730	9730	0
231	20250402	161200	769041330	9730	9730	9730	9730	0
232	20250402	161100	769041330	9730	9730	9730	9730	0
233	20250402	161000	769041330	9730	9730	9730	9730	0
234	20250402	160900	769041330	9730	9730	9730	9730	0
235	20250402	160800	769041330	9730	9730	9730	9730	0
236	20250402	160700	769041330	9730	9730	9730	9730	0
237	20250402	160600	769041330	9730	9730	9730	9730	0
238	20250402	160500	769041330	9730	9730	9730	9730	0
239	20250402	160400	769041330	9730	9730	9730	9730	0
240	20250402	160300	769041330	9730	9730	9730	9730	0
241	20250402	160200	769041330	9730	9730	9730	9730	0
242	20250402	160100	769041330	9730	9730	9730	9730	669
243	20250402	160000	769041330	9730	9730	9730	9730	0
244	20250402	155900	769041330	9730	9730	9730	9730	0
245	20250402	155800	769041330	9730	9730	9730	9730	0
246	20250402	155700	769041330	9730	9730	9730	9730	0
247	20250402	155600	769041330	9730	9730	9730	9730	0
248	20250402	155500	769041330	9730	9730	9730	9730	0
249	20250402	155400	769041330	9730	9730	9730	9730	0
250	20250402	155300	769041330	9730	9730	9730	9730	0
251	20250402	155200	769041330	9730	9730	9730	9730	0
252	20250402	155100	769041330	9730	9730	9730	9730	0
253	20250402	155000	769041330	9730	9730	9730	9730	0
254	20250402	154900	769041330	9730	9730	9730	9730	0
255	20250402	154800	769041330	9730	9730	9730	9730	0
256	20250402	154700	769041330	9730	9730	9730	9730	0
257	20250402	154600	769041330	9730	9730	9730	9730	0
258	20250402	154500	769041330	9730	9730	9730	9730	0
259	20250402	154400	769041330	9730	9730	9730	9730	0
260	20250402	154300	769041330	9730	9730	9730	9730	0
261	20250402	154200	769041330	9730	9730	9730	9730	0
262	20250402	154100	769041330	9730	9730	9730	9730	0
263	20250402	154000	769041330	9730	9730	9730	9730	0
264	20250402	153900	769041330	9730	9730	9730	9730	0
265	20250402	153800	769041330	9730	9730	9730	9730	0
266	20250402	153700	769041330	9730	9730	9730	9730	0
267	20250402	153600	769041330	9730	9730	9730	9730	0
268	20250402	153500	769041330	9730	9730	9730	9730	0
269	20250402	153400	769041330	9730	9730	9730	9730	0
270	20250402	153300	769041330	9730	9730	9730	9730	0
271	20250402	153200	769041330	9730	9730	9730	9730	0
272	20250402	153100	769041330	9730	9730	9730	9730	669
273	20250402	153000	769041330	9730	9730	9730	9730	669
274	20250402	152900	762531960	9790	9790	9790	9790	0
275	20250402	152800	762531960	9790	9790	9790	9790	0
276	20250402	152700	762531960	9790	9790	9790	9790	0
277	20250402	152600	762531960	9790	9790	9790	9790	0
278	20250402	152500	762531960	9790	9790	9790	9790	0
279	20250402	152400	762531960	9790	9790	9790	9790	0
280	20250402	152300	762531960	9790	9790	9790	9790	0
281	20250402	152200	762531960	9790	9790	9790	9790	0
282	20250402	152100	762531960	9790	9790	9790	9790	0
283	20250402	152000	762531960	9790	9790	9790	9790	0
284	20250402	151900	762531960	9790	9740	9790	9730	562
285	20250402	151800	757061150	9750	9750	9750	9750	16
286	20250402	151700	756905150	9740	9740	9740	9740	0
287	20250402	151600	756905150	9740	9740	9740	9740	37
288	20250402	151500	756544770	9730	9730	9730	9730	124
289	20250402	151400	755338250	9720	9720	9720	9720	100
290	20250402	151300	754366250	9730	9730	9730	9730	85
291	20250402	151200	753539200	9730	9740	9740	9720	84
292	20250402	151100	752722450	9740	9740	9740	9740	0
293	20250402	151000	752722450	9740	9740	9740	9740	10
294	20250402	150900	752625050	9740	9720	9740	9720	16
295	20250402	150800	752469230	9720	9710	9720	9710	427
296	20250402	150700	748322470	9720	9730	9730	9720	290
297	20250402	150600	745503520	9730	9730	9730	9730	244
298	20250402	150500	743129400	9730	9730	9730	9730	17
299	20250402	150400	742963990	9730	9720	9730	9720	71
300	20250402	150300	742273360	9730	9730	9730	9730	101
301	20250402	150200	741290630	9730	9730	9740	9730	271
302	20250402	150100	738653530	9730	9730	9730	9730	0
303	20250402	150000	738653530	9730	9740	9740	9730	154
304	20250402	145900	737153610	9750	9750	9750	9750	0
305	20250402	145800	737153610	9750	9750	9750	9750	0
306	20250402	145700	737153610	9750	9750	9750	9750	11
307	20250402	145600	737046360	9750	9760	9760	9750	20
308	20250402	145500	736851260	9750	9760	9760	9740	737
309	20250402	145400	729667970	9770	9770	9770	9770	0
310	20250402	145300	729667970	9770	9770	9770	9770	0
311	20250402	145200	729667970	9770	9770	9770	9770	26
312	20250402	145100	729413950	9770	9770	9770	9770	14
313	20250402	145000	729277170	9770	9770	9770	9770	31
314	20250402	144900	728974300	9760	9760	9760	9760	288
315	20250402	144800	726163420	9760	9760	9760	9760	0
316	20250402	144700	726163420	9760	9760	9760	9760	0
317	20250402	144600	726163420	9760	9780	9780	9760	321
318	20250402	144500	723024510	9770	9770	9770	9770	50
319	20250402	144400	722536010	9770	9770	9770	9770	45
320	20250402	144300	722096360	9770	9770	9770	9770	8
321	20250402	144200	722018200	9770	9780	9780	9770	101
322	20250402	144100	721031420	9780	9770	9780	9770	82
323	20250402	144000	720229770	9770	9790	9790	9770	176
324	20250402	143900	718508250	9780	9780	9780	9780	153
325	20250402	143800	717011910	9780	9800	9800	9780	40
326	20250402	143700	716620650	9780	9780	9780	9780	119
327	20250402	143600	715456830	9780	9780	9780	9780	112
328	20250402	143500	714361470	9780	9780	9780	9770	3160
329	20250402	143400	683476530	9790	9790	9790	9790	10
330	20250402	143300	683378630	9790	9800	9800	9790	178
331	20250402	143200	681634740	9790	9790	9790	9790	5
332	20250402	143100	681585790	9790	9790	9790	9790	120
333	20250402	143000	680410990	9790	9790	9790	9790	77
334	20250402	142900	679657160	9790	9790	9790	9790	18
335	20250402	142800	679480940	9790	9790	9790	9790	101
336	20250402	142700	678492150	9790	9790	9790	9790	70
337	20250402	142600	677806850	9790	9790	9790	9790	72
338	20250402	142500	677101970	9780	9790	9790	9780	1057
339	20250402	142400	666764230	9790	9790	9790	9790	0
340	20250402	142300	666764230	9790	9790	9790	9790	0
341	20250402	142200	666764230	9790	9790	9790	9790	0
342	20250402	142100	666764230	9790	9790	9790	9790	127
343	20250402	142000	665520900	9790	9790	9790	9790	18
344	20250402	141900	665344680	9780	9780	9780	9780	0
345	20250402	141800	665344680	9780	9780	9780	9780	1
346	20250402	141700	665334900	9790	9790	9790	9790	1
347	20250402	141600	665325110	9790	9790	9790	9790	0
348	20250402	141500	665325110	9790	9790	9790	9790	0
349	20250402	141400	665325110	9790	9780	9790	9780	21
350	20250402	141300	665119530	9780	9780	9780	9780	10
351	20250402	141200	665021730	9780	9780	9790	9780	23
352	20250402	141100	664796700	9780	9780	9780	9780	506
353	20250402	141000	659848020	9780	9780	9780	9780	40
354	20250402	140900	659456820	9800	9800	9800	9800	0
355	20250402	140800	659456820	9800	9800	9800	9800	0
356	20250402	140700	659456820	9800	9780	9800	9780	71
357	20250402	140600	658761720	9780	9780	9780	9780	27
358	20250402	140500	658497660	9780	9780	9780	9780	32
359	20250402	140400	658184700	9780	9780	9780	9780	27
360	20250402	140300	657920640	9770	9770	9770	9770	2
361	20250402	140200	657901100	9790	9790	9790	9770	1139
362	20250402	140100	646757740	9820	9820	9820	9820	71
363	20250402	140000	646060520	9820	9800	9820	9790	232
364	20250402	135900	643787900	9800	9800	9800	9800	0
365	20250402	135800	643787900	9800	9790	9800	9790	50
366	20250402	135700	643298350	9790	9810	9820	9790	141
367	20250402	135600	641915880	9810	9810	9810	9810	18
368	20250402	135500	641739300	9810	9810	9810	9810	2
369	20250402	135400	641719680	9810	9790	9810	9790	1066
370	20250402	135300	631281900	9800	9810	9810	9800	7
371	20250402	135200	631213290	9800	9800	9800	9800	0
372	20250402	135100	631213290	9800	9800	9800	9800	0
373	20250402	135000	631213290	9800	9800	9810	9800	965
374	20250402	134900	621754850	9820	9820	9820	9820	43
375	20250402	134800	621332590	9830	9800	9830	9800	623
376	20250402	134700	615221440	9820	9820	9820	9820	0
377	20250402	134600	615221440	9820	9810	9830	9800	405
378	20250402	134500	611248560	9810	9810	9810	9800	73
379	20250402	134400	610532530	9810	9820	9820	9800	573
380	20250402	134300	604911410	9820	9820	9820	9820	60
381	20250402	134200	604322210	9820	9820	9820	9820	14
382	20250402	134100	604184730	9820	9840	9840	9820	65
383	20250402	134000	603546150	9830	9840	9840	9820	159
384	20250402	133900	601982110	9840	9840	9840	9840	0
385	20250402	133800	601982110	9840	9840	9840	9830	29
386	20250402	133700	601696840	9840	9840	9840	9840	0
387	20250402	133600	601696840	9840	9840	9840	9840	37
388	20250402	133500	601332760	9840	9840	9840	9840	20
389	20250402	133400	601135960	9840	9840	9840	9840	0
390	20250402	133300	601135960	9840	9820	9840	9820	402
391	20250402	133200	597187890	9840	9840	9840	9840	23
392	20250402	133100	596961570	9840	9830	9840	9830	53
393	20250402	133000	596440110	9830	9830	9830	9830	141
394	20250402	132900	595054080	9830	9830	9830	9830	100
395	20250402	132800	594071080	9820	9840	9840	9820	17
396	20250402	132700	593904100	9840	9840	9840	9840	4
397	20250402	132600	593864740	9840	9840	9840	9840	2
398	20250402	132500	593845060	9840	9840	9840	9840	57
399	20250402	132400	593284180	9840	9840	9840	9840	90
400	20250402	132300	592398580	9840	9830	9840	9830	189
401	20250402	132200	590540690	9850	9850	9850	9850	7
402	20250402	132100	590471740	9840	9850	9850	9840	81
403	20250402	132000	589673900	9850	9850	9850	9850	20
404	20250402	131900	589476900	9850	9850	9850	9850	4
405	20250402	131800	589437500	9840	9850	9850	9840	40
406	20250402	131700	589043520	9840	9840	9840	9840	500
407	20250402	131600	584123520	9850	9850	9850	9850	21
408	20250402	131500	583916670	9850	9850	9850	9850	122
409	20250402	131400	582714970	9870	9870	9870	9870	0
410	20250402	131300	582714970	9870	9860	9870	9860	35
411	20250402	131200	582369740	9860	9860	9860	9860	39
412	20250402	131100	581985200	9860	9850	9890	9850	99
413	20250402	131000	581007750	9850	9850	9850	9850	0
414	20250402	130900	581007750	9850	9860	9860	9850	500
415	20250402	130800	576082590	9890	9890	9890	9890	0
416	20250402	130700	576082590	9890	9890	9890	9890	0
417	20250402	130600	576082590	9890	9890	9890	9890	0
418	20250402	130500	576082590	9890	9890	9890	9880	57
419	20250402	130400	575518880	9890	9890	9890	9890	0
420	20250402	130300	575518880	9890	9890	9890	9890	10
421	20250402	130200	575419980	9900	9900	9900	9900	0
422	20250402	130100	575419980	9900	9900	9900	9900	20
423	20250402	130000	575221980	9890	9860	9890	9860	620
424	20250402	125900	569101280	9870	9870	9870	9870	0
425	20250402	125800	569101280	9870	9870	9870	9870	0
426	20250402	125700	569101280	9870	9850	9870	9850	39
427	20250402	125600	568716750	9850	9870	9870	9850	101
428	20250402	125500	567719900	9870	9870	9870	9870	15
429	20250402	125400	567571850	9840	9840	9840	9840	0
430	20250402	125300	567571850	9840	9840	9840	9840	0
431	20250402	125200	567571850	9840	9840	9840	9840	0
432	20250402	125100	567571850	9840	9840	9840	9840	2
433	20250402	125000	567552170	9860	9840	9860	9840	474
434	20250402	124900	562884320	9840	9840	9840	9840	117
435	20250402	124800	561733040	9840	9840	9840	9830	54
436	20250402	124700	561201900	9810	9810	9810	9810	7
437	20250402	124600	561133230	9810	9830	9830	9810	315
438	20250402	124500	558039840	9850	9850	9850	9830	52
439	20250402	124400	557527740	9850	9850	9850	9850	30
440	20250402	124300	557232240	9850	9850	9850	9850	0
441	20250402	124200	557232240	9850	9840	9850	9840	20
442	20250402	124100	557035340	9850	9850	9850	9850	150
443	20250402	124000	555557840	9850	9850	9850	9850	4
444	20250402	123900	555518440	9850	9850	9850	9850	0
445	20250402	123800	555518440	9850	9850	9850	9850	0
446	20250402	123700	555518440	9850	9850	9850	9850	11
447	20250402	123600	555410090	9850	9850	9850	9850	13
448	20250402	123500	555282040	9820	9820	9820	9820	0
449	20250402	123400	555282040	9820	9820	9820	9820	0
450	20250402	123300	555282040	9820	9820	9820	9820	30
451	20250402	123200	554987440	9820	9820	9820	9820	12
452	20250402	123100	554869600	9850	9850	9850	9850	37
453	20250402	123000	554505150	9850	9850	9850	9850	27
454	20250402	122900	554239200	9850	9850	9850	9850	0
455	20250402	122800	554239200	9850	9850	9850	9850	102
456	20250402	122700	553234500	9850	9860	9860	9840	609
457	20250402	122600	547239640	9860	9860	9860	9860	9
458	20250402	122500	547150900	9860	9860	9860	9860	31
459	20250402	122400	546845240	9900	9900	9900	9900	0
460	20250402	122300	546845240	9900	9900	9900	9900	0
461	20250402	122200	546845240	9900	9900	9900	9900	0
462	20250402	122100	546845240	9900	9900	9900	9900	0
463	20250402	122000	546845240	9900	9840	9900	9840	765
464	20250402	121900	539312830	9830	9850	9850	9820	2669
465	20250402	121800	513053990	9900	9900	9900	9900	0
466	20250402	121700	513053990	9900	9900	9900	9900	0
467	20250402	121600	513053990	9900	9900	9900	9900	13
468	20250402	121500	512925290	9900	9900	9900	9900	0
469	20250402	121400	512925290	9900	9900	9900	9900	3
470	20250402	121300	512895590	9900	9900	9900	9900	14
471	20250402	121200	512756990	9900	9900	9900	9900	0
472	20250402	121100	512756990	9900	9900	9900	9900	62
473	20250402	121000	512143190	9850	9850	9850	9850	0
474	20250402	120900	512143190	9850	9850	9850	9850	111
475	20250402	120800	511049840	9850	9850	9850	9850	0
476	20250402	120700	511049840	9850	9900	9900	9850	380
477	20250402	120600	507301840	9900	9900	9900	9900	40
478	20250402	120500	506905840	9900	9900	9900	9900	100
479	20250402	120400	505915840	9900	9900	9900	9900	0
480	20250402	120300	505915840	9900	9850	9900	9840	741
481	20250402	120200	498613280	9840	9840	9840	9840	70
482	20250402	120100	497924480	9840	9840	9840	9840	249
483	20250402	120000	495474320	9840	9840	9840	9840	88
484	20250402	115900	494608400	9870	9850	9870	9850	144
485	20250402	115800	493189600	9850	9850	9850	9850	0
486	20250402	115700	493189600	9850	9850	9850	9850	0
487	20250402	115600	493189600	9850	9850	9850	9850	15
488	20250402	115500	493041850	9830	9860	9860	9830	315
489	20250402	115400	489941590	9860	9860	9860	9860	11
490	20250402	115300	489833130	9860	9860	9860	9860	50
491	20250402	115200	489340130	9840	9860	9880	9840	306
492	20250402	115100	486321110	9880	9880	9880	9880	0
493	20250402	115000	486321110	9880	9880	9880	9880	15
494	20250402	114900	486172910	9840	9840	9840	9840	1
495	20250402	114800	486163070	9840	9840	9840	9840	3
496	20250402	114700	486133550	9840	9840	9840	9840	17
497	20250402	114600	485966270	9840	9880	9880	9840	307
498	20250402	114500	482943560	9850	9850	9850	9850	1
499	20250402	114400	482933710	9860	9880	9880	9860	212
500	20250402	114300	480839810	9840	9840	9840	9840	2
501	20250402	114200	480820130	9840	9860	9860	9840	29
502	20250402	114100	480534710	9860	9860	9860	9860	4
503	20250402	114000	480495270	9860	9860	9900	9860	18
504	20250402	113900	480317270	9910	9910	9910	9910	0
505	20250402	113800	480317270	9910	9910	9910	9910	0
506	20250402	113700	480317270	9910	9910	9910	9910	0
507	20250402	113600	480317270	9910	9860	9910	9860	75
508	20250402	113500	479575270	9850	9850	9860	9850	323
509	20250402	113400	476392410	9860	9860	9860	9860	21
510	20250402	113300	476185350	9860	9860	9860	9860	2
511	20250402	113200	476165630	9860	9860	9860	9860	56
512	20250402	113100	475613470	9860	9860	9860	9860	12
513	20250402	113000	475495150	9860	9850	9860	9850	9
514	20250402	112900	475406420	9860	9870	9870	9860	35
515	20250402	112800	475061070	9870	9880	9920	9870	471
516	20250402	112700	470406730	9880	9870	9880	9870	55
517	20250402	112600	469863630	9860	9860	9860	9860	0
518	20250402	112500	469863630	9860	9860	9860	9860	254
519	20250402	112400	467359190	9850	9850	9870	9850	651
520	20250402	112300	460945220	9870	9860	9870	9860	1111
521	20250402	112200	449989730	9860	9860	9860	9860	1
522	20250402	112100	449979870	9860	9870	9870	9860	17
523	20250402	112000	449812170	9850	9850	9850	9850	4
524	20250402	111900	449772770	9850	9850	9850	9850	5
525	20250402	111800	449723520	9850	9860	9860	9850	31
526	20250402	111700	449418000	9870	9870	9870	9870	0
527	20250402	111600	449418000	9870	9870	9870	9870	21
528	20250402	111500	449210730	9860	9860	9870	9860	25
529	20250402	111400	448964200	9860	9860	9860	9860	24
530	20250402	111300	448727560	9860	9860	9860	9860	51
531	20250402	111200	448224700	9860	9860	9860	9860	101
532	20250402	111100	447228840	9840	9840	9840	9840	1
533	20250402	111000	447219000	9840	9850	9850	9840	163
534	20250402	110900	445613560	9850	9850	9850	9850	8
535	20250402	110800	445534760	9860	9860	9860	9860	0
536	20250402	110700	445534760	9860	9860	9860	9860	387
537	20250402	110600	441718940	9860	9870	9880	9860	142
538	20250402	110500	440317350	9870	9870	9870	9870	52
539	20250402	110400	439804110	9880	9880	9880	9880	146
540	20250402	110300	438361630	9880	9880	9880	9880	23
541	20250402	110200	438134390	9880	9880	9880	9880	1
542	20250402	110100	438124510	9880	9880	9880	9880	0
543	20250402	110000	438124510	9880	9880	9880	9880	1
544	20250402	105900	438114630	9880	9880	9880	9880	0
545	20250402	105800	438114630	9880	9880	9880	9880	0
546	20250402	105700	438114630	9880	9890	9890	9880	2
547	20250402	105600	438094860	9890	9900	9900	9880	103
548	20250402	105500	437076040	9870	9870	9870	9870	0
549	20250402	105400	437076040	9870	9870	9870	9870	2
550	20250402	105300	437056300	9870	9860	9870	9860	24
551	20250402	105200	436819630	9860	9860	9860	9860	1
552	20250402	105100	436809770	9860	9860	9860	9860	151
553	20250402	105000	435320910	9860	9860	9860	9860	1
554	20250402	104900	435311050	9860	9850	9860	9850	790
555	20250402	104800	427527490	9860	9910	9910	9860	134
556	20250402	104700	426206200	9900	9900	9900	9900	0
557	20250402	104600	426206200	9900	9910	9910	9900	111
558	20250402	104500	425107190	9910	9910	9910	9910	1
559	20250402	104400	425097280	9910	9870	9910	9860	215
560	20250402	104300	422974170	9860	9860	9860	9860	190
561	20250402	104200	421100770	9870	9870	9870	9870	112
562	20250402	104100	419995330	9860	9900	9900	9860	276
563	20250402	104000	417270470	9920	9920	9920	9920	13
564	20250402	103900	417141510	9920	9870	9920	9870	456
565	20250402	103800	412636990	9870	9870	9870	9870	0
566	20250402	103700	412636990	9870	9870	9870	9870	7
567	20250402	103600	412567900	9870	9870	9870	9870	25
568	20250402	103500	412321150	9870	9870	9870	9870	142
569	20250402	103400	410919610	9860	9860	9860	9860	1
570	20250402	103300	410909750	9860	9865	9865	9860	212
571	20250402	103200	408819180	9860	9860	9860	9860	9
572	20250402	103100	408730440	9860	9870	9870	9860	600
573	20250402	103000	402812060	9900	9900	9900	9900	40
574	20250402	102900	402416060	9900	9900	9900	9900	0
575	20250402	102800	402416060	9900	9900	9900	9900	10
576	20250402	102700	402317060	9910	9910	9910	9910	0
577	20250402	102600	402317060	9910	9910	9910	9910	17
578	20250402	102500	402148590	9910	9910	9910	9910	0
579	20250402	102400	402148590	9910	9860	9910	9860	257
580	20250402	102300	399610830	9860	9860	9860	9860	4
581	20250402	102200	399571390	9860	9860	9860	9860	110
582	20250402	102100	398486790	9860	9860	9860	9860	147
583	20250402	102000	397037370	9860	9860	9860	9860	101
584	20250402	101900	396041510	9850	9850	9850	9850	82
585	20250402	101800	395233810	9850	9850	9850	9850	598
586	20250402	101700	389343510	9850	9850	9850	9840	334
587	20250402	101600	386054660	9860	9860	9860	9860	98
588	20250402	101500	385088380	9850	9850	9850	9850	200
589	20250402	101400	383118380	9850	9880	9880	9850	1851
590	20250402	101300	364860870	9880	9890	9900	9880	795
591	20250402	101200	356998900	9910	9910	9910	9910	0
592	20250402	101100	356998900	9910	9910	9910	9910	0
593	20250402	101000	356998900	9910	9890	9910	9890	38
594	20250402	100900	356622420	9890	9890	9890	9890	76
595	20250402	100800	355870780	9910	9910	9910	9910	1
596	20250402	100700	355860870	9900	9900	9900	9900	0
597	20250402	100600	355860870	9900	9900	9900	9900	114
598	20250402	100500	354732270	9900	9890	9900	9880	661
599	20250402	100400	348198600	9910	9870	9910	9870	135
600	20250402	100300	346865950	9880	9880	9880	9880	106
601	20250402	100200	345818670	9860	9880	9880	9860	63
602	20250402	100100	345196250	9860	9880	9880	9850	17
603	20250402	100000	345028740	9860	9880	9900	9860	709
604	20250402	095900	338029700	9890	9890	9890	9890	5
605	20250402	095800	337980250	9890	9890	9890	9890	60
606	20250402	095700	337386850	9890	9880	9890	9870	100
607	20250402	095600	336399590	9880	9900	9900	9880	462
608	20250402	095500	331834170	9910	9910	9910	9910	322
609	20250402	095400	328643150	9910	9910	9910	9900	414
610	20250402	095300	324540710	9900	9930	9930	9900	567
611	20250402	095200	318919820	9930	9940	9940	9930	11
612	20250402	095100	318810580	9900	9900	9900	9900	10
613	20250402	095000	318711580	9900	9900	9930	9900	2685
614	20250402	094900	292128220	9900	9950	9950	9900	159
615	20250402	094800	290553870	9950	9960	9960	9910	541
616	20250402	094700	285181700	9960	9960	9960	9960	2292
617	20250402	094600	262353380	9940	9950	9950	9940	217
618	20250402	094500	260194640	9940	9920	9950	9920	1364
619	20250402	094400	246641120	9920	9920	9920	9900	260
620	20250402	094300	244061950	9940	9900	9940	9880	687
621	20250402	094200	237256450	9910	9900	9980	9900	684
622	20250402	094100	230471870	9900	9890	9900	9890	335
623	20250402	094000	227158400	9890	9880	9890	9880	20
624	20250402	093900	226960620	9880	9885	9885	9880	16
625	20250402	093800	226802480	9890	9870	9890	9860	948
626	20250402	093700	217437070	9870	9870	9870	9870	1
627	20250402	093600	217427200	9880	9880	9880	9880	0
628	20250402	093500	217427200	9880	9880	9880	9870	47
629	20250402	093400	216963100	9830	9830	9830	9830	60
630	20250402	093300	216373300	9880	9860	9880	9860	131
631	20250402	093200	215081020	9860	9860	9860	9860	3
632	20250402	093100	215051440	9860	9850	9860	9850	248
633	20250402	093000	212607240	9850	9850	9850	9850	113
634	20250402	092900	211494190	9850	9840	9850	9840	172
635	20250402	092800	209800990	9850	9840	9850	9840	400
636	20250402	092700	205864170	9840	9790	9840	9790	173
637	20250402	092600	204164980	9800	9790	9800	9780	330
638	20250402	092500	200933270	9790	9790	9790	9790	344
639	20250402	092400	197565510	9790	9770	9790	9770	563
640	20250402	092300	192059580	9770	9780	9780	9770	471
641	20250402	092200	187456870	9780	9790	9790	9780	354
642	20250402	092100	183994740	9790	9790	9790	9780	1123
643	20250402	092000	173002070	9810	9810	9810	9810	62
644	20250402	091900	172393850	9810	9780	9810	9780	1469
645	20250402	091800	158026720	9780	9790	9790	9780	819
646	20250402	091700	150012810	9800	9830	9830	9800	1121
647	20250402	091600	139018270	9830	9840	9840	9830	392
648	20250402	091500	135163310	9830	9840	9840	9830	222
649	20250402	091400	132979320	9840	9840	9840	9840	13
650	20250402	091300	132851400	9830	9830	9830	9830	10
651	20250402	091200	132753100	9800	9810	9830	9800	1906
652	20250402	091100	114039320	9810	9820	9820	9810	47
653	20250402	091000	113577810	9790	9820	9820	9790	260
654	20250402	090900	111029380	9830	9830	9860	9780	924
655	20250402	090800	101969140	9830	9850	9890	9820	561
656	20250402	090700	96447120	9850	9860	9860	9840	691
657	20250402	090600	89644470	9900	9880	9900	9840	286
658	20250402	090500	86816610	9860	9910	9910	9850	3214
659	20250402	090400	55050270	9910	9900	9950	9900	218
660	20250402	090300	52883990	9940	9940	9950	9940	255
661	20250402	090200	50348750	9900	9900	9900	9900	20
662	20250402	090100	50150750	9960	9970	9970	9960	7
663	20250402	090000	50081020	9970	9860	9970	9860	5078