KissMeData/033790/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185900	340452920	5040	5040	5040	5040	1817
3	20250402	185800	340452920	5040	5040	5040	5040	0
4	20250402	185700	340452920	5040	5040	5040	5040	0
5	20250402	185600	340452920	5040	5040	5040	5040	0
6	20250402	185500	340452920	5040	5040	5040	5040	0
7	20250402	185400	340452920	5040	5040	5040	5040	0
8	20250402	185300	340452920	5040	5040	5040	5040	0
9	20250402	185200	340452920	5040	5040	5040	5040	0
10	20250402	185100	340452920	5040	5040	5040	5040	0
11	20250402	185000	340452920	5040	5040	5040	5040	0
12	20250402	184900	340452920	5040	5040	5040	5040	0
13	20250402	184800	340452920	5040	5040	5040	5040	0
14	20250402	184700	340452920	5040	5040	5040	5040	0
15	20250402	184600	340452920	5040	5040	5040	5040	0
16	20250402	184500	340452920	5040	5040	5040	5040	0
17	20250402	184400	340452920	5040	5040	5040	5040	0
18	20250402	184300	340452920	5040	5040	5040	5040	0
19	20250402	184200	340452920	5040	5040	5040	5040	0
20	20250402	184100	340452920	5040	5040	5040	5040	0
21	20250402	184000	340452920	5040	5040	5040	5040	0
22	20250402	183900	340452920	5040	5040	5040	5040	0
23	20250402	183800	340452920	5040	5040	5040	5040	0
24	20250402	183700	340452920	5040	5040	5040	5040	0
25	20250402	183600	340452920	5040	5040	5040	5040	0
26	20250402	183500	340452920	5040	5040	5040	5040	0
27	20250402	183400	340452920	5040	5040	5040	5040	0
28	20250402	183300	340452920	5040	5040	5040	5040	0
29	20250402	183200	340452920	5040	5040	5040	5040	0
30	20250402	183100	340452920	5040	5040	5040	5040	0
31	20250402	183000	340452920	5040	5040	5040	5040	0
32	20250402	182900	340452920	5040	5040	5040	5040	1817
33	20250402	182800	340452920	5040	5040	5040	5040	0
34	20250402	182700	340452920	5040	5040	5040	5040	0
35	20250402	182600	340452920	5040	5040	5040	5040	0
36	20250402	182500	340452920	5040	5040	5040	5040	0
37	20250402	182400	340452920	5040	5040	5040	5040	0
38	20250402	182300	340452920	5040	5040	5040	5040	0
39	20250402	182200	340452920	5040	5040	5040	5040	0
40	20250402	182100	340452920	5040	5040	5040	5040	0
41	20250402	182000	340452920	5040	5040	5040	5040	0
42	20250402	181900	340452920	5040	5040	5040	5040	0
43	20250402	181800	340452920	5040	5040	5040	5040	0
44	20250402	181700	340452920	5040	5040	5040	5040	0
45	20250402	181600	340452920	5040	5040	5040	5040	0
46	20250402	181500	340452920	5040	5040	5040	5040	0
47	20250402	181400	340452920	5040	5040	5040	5040	0
48	20250402	181300	340452920	5040	5040	5040	5040	0
49	20250402	181200	340452920	5040	5040	5040	5040	0
50	20250402	181100	340452920	5040	5040	5040	5040	0
51	20250402	181000	340452920	5040	5040	5040	5040	0
52	20250402	180900	340452920	5040	5040	5040	5040	0
53	20250402	180800	340452920	5040	5040	5040	5040	0
54	20250402	180700	340452920	5040	5040	5040	5040	0
55	20250402	180600	340452920	5040	5040	5040	5040	0
56	20250402	180500	340452920	5040	5040	5040	5040	0
57	20250402	180400	340452920	5040	5040	5040	5040	0
58	20250402	180300	340452920	5040	5040	5040	5040	0
59	20250402	180200	340452920	5040	5040	5040	5040	0
60	20250402	180100	340452920	5040	5040	5040	5040	0
61	20250402	180000	340452920	5040	5040	5040	5040	0
62	20250402	175900	340452920	5040	5040	5040	5040	1817
63	20250402	175800	340452920	5040	5040	5040	5040	0
64	20250402	175700	340452920	5040	5040	5040	5040	0
65	20250402	175600	340452920	5040	5040	5040	5040	0
66	20250402	175500	340452920	5040	5040	5040	5040	0
67	20250402	175400	340452920	5040	5040	5040	5040	0
68	20250402	175300	340452920	5040	5040	5040	5040	0
69	20250402	175200	340452920	5040	5040	5040	5040	0
70	20250402	175100	340452920	5040	5040	5040	5040	0
71	20250402	175000	340452920	5040	5040	5040	5040	0
72	20250402	174900	340452920	5040	5040	5040	5040	0
73	20250402	174800	340452920	5040	5040	5040	5040	0
74	20250402	174700	340452920	5040	5040	5040	5040	0
75	20250402	174600	340452920	5040	5040	5040	5040	0
76	20250402	174500	340452920	5040	5040	5040	5040	0
77	20250402	174400	340452920	5040	5040	5040	5040	0
78	20250402	174300	340452920	5040	5040	5040	5040	0
79	20250402	174200	340452920	5040	5040	5040	5040	0
80	20250402	174100	340452920	5040	5040	5040	5040	0
81	20250402	174000	340452920	5040	5040	5040	5040	0
82	20250402	173900	340452920	5040	5040	5040	5040	0
83	20250402	173800	340452920	5040	5040	5040	5040	0
84	20250402	173700	340452920	5040	5040	5040	5040	0
85	20250402	173600	340452920	5040	5040	5040	5040	0
86	20250402	173500	340452920	5040	5040	5040	5040	0
87	20250402	173400	340452920	5040	5040	5040	5040	0
88	20250402	173300	340452920	5040	5040	5040	5040	0
89	20250402	173200	340452920	5040	5040	5040	5040	0
90	20250402	173100	340452920	5040	5040	5040	5040	0
91	20250402	173000	340452920	5040	5040	5040	5040	0
92	20250402	172900	340452920	5040	5040	5040	5040	1817
93	20250402	172800	340452920	5040	5040	5040	5040	0
94	20250402	172700	340452920	5040	5040	5040	5040	0
95	20250402	172600	340452920	5040	5040	5040	5040	0
96	20250402	172500	340452920	5040	5040	5040	5040	0
97	20250402	172400	340452920	5040	5040	5040	5040	0
98	20250402	172300	340452920	5040	5040	5040	5040	0
99	20250402	172200	340452920	5040	5040	5040	5040	0
100	20250402	172100	340452920	5040	5040	5040	5040	0
101	20250402	172000	340452920	5040	5040	5040	5040	0
102	20250402	171900	340452920	5040	5040	5040	5040	0
103	20250402	171800	340452920	5040	5040	5040	5040	0
104	20250402	171700	340452920	5040	5040	5040	5040	0
105	20250402	171600	340452920	5040	5040	5040	5040	0
106	20250402	171500	340452920	5040	5040	5040	5040	0
107	20250402	171400	340452920	5040	5040	5040	5040	0
108	20250402	171300	340452920	5040	5040	5040	5040	0
109	20250402	171200	340452920	5040	5040	5040	5040	0
110	20250402	171100	340452920	5040	5040	5040	5040	0
111	20250402	171000	340452920	5040	5040	5040	5040	0
112	20250402	170900	340452920	5040	5040	5040	5040	0
113	20250402	170800	340452920	5040	5040	5040	5040	0
114	20250402	170700	340452920	5040	5040	5040	5040	0
115	20250402	170600	340452920	5040	5040	5040	5040	0
116	20250402	170500	340452920	5040	5040	5040	5040	0
117	20250402	170400	340452920	5040	5040	5040	5040	0
118	20250402	170300	340452920	5040	5040	5040	5040	0
119	20250402	170200	340452920	5040	5040	5040	5040	0
120	20250402	170100	340452920	5040	5040	5040	5040	0
121	20250402	170000	340452920	5040	5040	5040	5040	0
122	20250402	165900	340452920	5040	5040	5040	5040	1817
123	20250402	165800	340452920	5040	5040	5040	5040	0
124	20250402	165700	340452920	5040	5040	5040	5040	0
125	20250402	165600	340452920	5040	5040	5040	5040	0
126	20250402	165500	340452920	5040	5040	5040	5040	0
127	20250402	165400	340452920	5040	5040	5040	5040	0
128	20250402	165300	340452920	5040	5040	5040	5040	0
129	20250402	165200	340452920	5040	5040	5040	5040	0
130	20250402	165100	340452920	5040	5040	5040	5040	0
131	20250402	165000	340452920	5040	5040	5040	5040	0
132	20250402	164900	340452920	5040	5040	5040	5040	0
133	20250402	164800	340452920	5040	5040	5040	5040	0
134	20250402	164700	340452920	5040	5040	5040	5040	0
135	20250402	164600	340452920	5040	5040	5040	5040	0
136	20250402	164500	340452920	5040	5040	5040	5040	0
137	20250402	164400	340452920	5040	5040	5040	5040	0
138	20250402	164300	340452920	5040	5040	5040	5040	0
139	20250402	164200	340452920	5040	5040	5040	5040	0
140	20250402	164100	340452920	5040	5040	5040	5040	0
141	20250402	164000	340452920	5040	5040	5040	5040	0
142	20250402	163900	340452920	5040	5040	5040	5040	0
143	20250402	163800	340452920	5040	5040	5040	5040	0
144	20250402	163700	340452920	5040	5040	5040	5040	0
145	20250402	163600	340452920	5040	5040	5040	5040	0
146	20250402	163500	340452920	5040	5040	5040	5040	0
147	20250402	163400	340452920	5040	5040	5040	5040	0
148	20250402	163300	340452920	5040	5040	5040	5040	0
149	20250402	163200	340452920	5040	5040	5040	5040	0
150	20250402	163100	340452920	5040	5040	5040	5040	0
151	20250402	163000	340452920	5040	5040	5040	5040	0
152	20250402	162900	340452920	5040	5040	5040	5040	1817
153	20250402	162800	340452920	5040	5040	5040	5040	0
154	20250402	162700	340452920	5040	5040	5040	5040	0
155	20250402	162600	340452920	5040	5040	5040	5040	0
156	20250402	162500	340452920	5040	5040	5040	5040	0
157	20250402	162400	340452920	5040	5040	5040	5040	0
158	20250402	162300	340452920	5040	5040	5040	5040	0
159	20250402	162200	340452920	5040	5040	5040	5040	0
160	20250402	162100	340452920	5040	5040	5040	5040	0
161	20250402	162000	340452920	5040	5040	5040	5040	0
162	20250402	161900	340452920	5040	5040	5040	5040	0
163	20250402	161800	340452920	5040	5040	5040	5040	0
164	20250402	161700	340452920	5040	5040	5040	5040	0
165	20250402	161600	340452920	5040	5040	5040	5040	0
166	20250402	161500	340452920	5040	5040	5040	5040	0
167	20250402	161400	340452920	5040	5040	5040	5040	0
168	20250402	161300	340452920	5040	5040	5040	5040	0
169	20250402	161200	340452920	5040	5040	5040	5040	0
170	20250402	161100	340452920	5040	5040	5040	5040	0
171	20250402	161000	340452920	5040	5040	5040	5040	0
172	20250402	160900	340452920	5040	5040	5040	5040	0
173	20250402	160800	340452920	5040	5040	5040	5040	0
174	20250402	160700	340452920	5040	5040	5040	5040	0
175	20250402	160600	340452920	5040	5040	5040	5040	0
176	20250402	160500	340452920	5040	5040	5040	5040	0
177	20250402	160400	340452920	5040	5040	5040	5040	0
178	20250402	160300	340452920	5040	5040	5040	5040	0
179	20250402	160200	340452920	5040	5040	5040	5040	0
180	20250402	160100	340452920	5040	5040	5040	5040	0
181	20250402	160000	340452920	5040	5040	5040	5040	0
182	20250402	155900	340452920	5040	5040	5040	5040	1817
183	20250402	155800	340452920	5040	5040	5040	5040	0
184	20250402	155700	340452920	5040	5040	5040	5040	0
185	20250402	155600	340452920	5040	5040	5040	5040	0
186	20250402	155500	340452920	5040	5040	5040	5040	0
187	20250402	155400	340452920	5040	5040	5040	5040	0
188	20250402	155300	340452920	5040	5040	5040	5040	0
189	20250402	155200	340452920	5040	5040	5040	5040	0
190	20250402	155100	340452920	5040	5040	5040	5040	0
191	20250402	155000	340452920	5040	5040	5040	5040	0
192	20250402	154900	340452920	5040	5040	5040	5040	0
193	20250402	154800	340452920	5040	5040	5040	5040	0
194	20250402	154700	340452920	5040	5040	5040	5040	0
195	20250402	154600	340452920	5040	5040	5040	5040	0
196	20250402	154500	340452920	5040	5040	5040	5040	0
197	20250402	154400	340452920	5040	5040	5040	5040	0
198	20250402	154300	340452920	5040	5040	5040	5040	0
199	20250402	154200	340452920	5040	5040	5040	5040	0
200	20250402	154100	340452920	5040	5040	5040	5040	0
201	20250402	154000	340452920	5040	5040	5040	5040	0
202	20250402	153900	340452920	5040	5040	5040	5040	0
203	20250402	153800	340452920	5040	5040	5040	5040	0
204	20250402	153700	340452920	5040	5040	5040	5040	0
205	20250402	153600	340452920	5040	5040	5040	5040	0
206	20250402	153500	340452920	5040	5040	5040	5040	0
207	20250402	153400	340452920	5040	5040	5040	5040	0
208	20250402	153300	340452920	5040	5040	5040	5040	0
209	20250402	153200	340452920	5040	5040	5040	5040	0
210	20250402	153100	340452920	5040	5040	5040	5040	0
211	20250402	153000	340452920	5040	5040	5040	5040	1817
212	20250402	152900	331295240	5060	5060	5060	5060	0
213	20250402	152800	331295240	5060	5060	5060	5060	0
214	20250402	152700	331295240	5060	5060	5060	5060	0
215	20250402	152600	331295240	5060	5060	5060	5060	0
216	20250402	152500	331295240	5060	5060	5060	5060	0
217	20250402	152400	331295240	5060	5060	5060	5060	0
218	20250402	152300	331295240	5060	5060	5060	5060	0
219	20250402	152200	331295240	5060	5060	5060	5060	0
220	20250402	152100	331295240	5060	5060	5060	5060	0
221	20250402	152000	331295240	5060	5060	5060	5060	0
222	20250402	151900	331295240	5060	5080	5090	5060	89
223	20250402	151800	330844310	5070	5060	5070	5050	1279
224	20250402	151700	324372920	5080	5080	5080	5080	0
225	20250402	151600	324372920	5080	5080	5080	5080	1
226	20250402	151500	324367840	5080	5080	5080	5080	20
227	20250402	151400	324266240	5080	5080	5080	5070	62
228	20250402	151300	323951880	5080	5080	5080	5080	9
229	20250402	151200	323906160	5070	5070	5070	5070	0
230	20250402	151100	323906160	5070	5070	5070	5070	100
231	20250402	151000	323399160	5080	5080	5080	5080	100
232	20250402	150900	322891160	5080	5080	5080	5080	0
233	20250402	150800	322891160	5080	5080	5080	5080	0
234	20250402	150700	322891160	5080	5080	5080	5080	0
235	20250402	150600	322891160	5080	5080	5080	5080	1
236	20250402	150500	322886080	5070	5070	5070	5070	50
237	20250402	150400	322632580	5080	5080	5080	5080	0
238	20250402	150300	322632580	5080	5080	5080	5080	80
239	20250402	150200	322226180	5080	5080	5080	5080	83
240	20250402	150100	321804540	5080	5080	5080	5080	0
241	20250402	150000	321804540	5080	5080	5080	5080	3
242	20250402	145900	321789300	5080	5080	5080	5080	300
243	20250402	145800	320265300	5080	5080	5080	5080	0
244	20250402	145700	320265300	5080	5080	5080	5080	0
245	20250402	145600	320265300	5080	5080	5080	5080	0
246	20250402	145500	320265300	5080	5080	5080	5080	0
247	20250402	145400	320265300	5080	5080	5080	5080	0
248	20250402	145300	320265300	5080	5080	5080	5080	1
249	20250402	145200	320260220	5080	5080	5080	5080	0
250	20250402	145100	320260220	5080	5080	5080	5080	0
251	20250402	145000	320260220	5080	5080	5080	5080	0
252	20250402	144900	320260220	5080	5080	5080	5080	0
253	20250402	144800	320260220	5080	5070	5090	5070	900
254	20250402	144700	315681930	5070	5070	5070	5070	100
255	20250402	144600	315174930	5070	5070	5070	5070	280
256	20250402	144500	313755330	5070	5070	5070	5070	41
257	20250402	144400	313547460	5070	5070	5070	5070	26
258	20250402	144300	313415640	5060	5060	5060	5060	28
259	20250402	144200	313273960	5050	5050	5050	5050	500
260	20250402	144100	310748960	5050	5040	5050	5040	4
261	20250402	144000	310728790	5050	5050	5050	5050	208
262	20250402	143900	309678390	5060	5060	5060	5060	0
263	20250402	143800	309678390	5060	5060	5060	5060	0
264	20250402	143700	309678390	5060	5060	5060	5060	301
265	20250402	143600	308155330	5060	5060	5060	5060	1
266	20250402	143500	308150270	5000	5050	5050	5000	10000
267	20250402	143400	258011400	5060	5060	5060	5060	0
268	20250402	143300	258011400	5060	5060	5060	5060	44
269	20250402	143200	257788760	5060	5060	5060	5060	208
270	20250402	143100	256736280	5060	5060	5060	5060	73
271	20250402	143000	256366900	5060	5060	5060	5060	0
272	20250402	142900	256366900	5060	5060	5060	5050	273
273	20250402	142800	254985615	5060	5060	5060	5060	0
274	20250402	142700	254985615	5060	5060	5060	5060	0
275	20250402	142600	254985615	5060	5060	5060	5060	0
276	20250402	142500	254985615	5060	5060	5060	5060	100
277	20250402	142400	254479615	5050	5050	5050	5050	11
278	20250402	142300	254424065	5050	5050	5050	5050	2
279	20250402	142200	254413965	5050	5050	5050	5050	0
280	20250402	142100	254413965	5050	5050	5050	5050	4
281	20250402	142000	254393765	5050	5050	5050	5050	7
282	20250402	141900	254358415	5050	5050	5050	5050	12
283	20250402	141800	254297815	5050	5050	5050	5050	22
284	20250402	141700	254186715	5050	5050	5050	5050	10
285	20250402	141600	254136215	5050	5050	5050	5050	20
286	20250402	141500	254035215	5050	5050	5050	5050	103
287	20250402	141400	253515065	5050	5050	5050	5050	0
288	20250402	141300	253515065	5050	5050	5050	5050	0
289	20250402	141200	253515065	5050	5050	5050	5050	0
290	20250402	141100	253515065	5050	5050	5050	5050	0
291	20250402	141000	253515065	5050	5050	5050	5050	0
292	20250402	140900	253515065	5050	5050	5050	5050	3
293	20250402	140800	253499915	5040	5050	5050	5000	6359
294	20250402	140700	221619775	5030	5040	5040	5030	200
295	20250402	140600	220612145	5040	5040	5040	5040	110
296	20250402	140500	220057745	5050	5050	5050	5050	0
297	20250402	140400	220057745	5050	5050	5050	5050	252
298	20250402	140300	218785145	5060	5060	5060	5060	13
299	20250402	140200	218719365	5060	5060	5060	5060	263
300	20250402	140100	217388585	5060	5060	5060	5060	323
301	20250402	140000	215754205	5070	5070	5070	5070	0
302	20250402	135900	215754205	5070	5070	5070	5070	120
303	20250402	135800	215145805	5060	5060	5060	5060	117
304	20250402	135700	214553785	5060	5060	5060	5060	3
305	20250402	135600	214538605	5060	5060	5060	5060	0
306	20250402	135500	214538605	5060	5060	5060	5060	10
307	20250402	135400	214488005	5060	5060	5060	5060	133
308	20250402	135300	213815025	5080	5080	5080	5080	0
309	20250402	135200	213815025	5080	5070	5080	5070	190
310	20250402	135100	212850255	5070	5080	5080	5070	173
311	20250402	135000	211973115	5080	5080	5080	5080	0
312	20250402	134900	211973115	5080	5080	5080	5080	0
313	20250402	134800	211973115	5080	5080	5080	5080	1268
314	20250402	134700	205531675	5090	5090	5090	5090	203
315	20250402	134600	204498405	5080	5080	5080	5080	0
316	20250402	134500	204498405	5080	5080	5080	5080	0
317	20250402	134400	204498405	5080	5080	5080	5080	130
318	20250402	134300	203838005	5080	5080	5080	5080	17
319	20250402	134200	203751645	5080	5080	5080	5080	0
320	20250402	134100	203751645	5080	5080	5080	5080	0
321	20250402	134000	203751645	5080	5080	5080	5080	115
322	20250402	133900	203167445	5080	5080	5080	5080	0
323	20250402	133800	203167445	5080	5080	5080	5080	0
324	20250402	133700	203167445	5080	5080	5080	5080	0
325	20250402	133600	203167445	5080	5080	5080	5080	7
326	20250402	133500	203131885	5070	5070	5070	5070	0
327	20250402	133400	203131885	5070	5070	5070	5070	0
328	20250402	133300	203131885	5070	5070	5070	5070	0
329	20250402	133200	203131885	5070	5070	5070	5070	0
330	20250402	133100	203131885	5070	5070	5070	5070	0
331	20250402	133000	203131885	5070	5070	5070	5070	86
332	20250402	132900	202695865	5080	5080	5080	5080	0
333	20250402	132800	202695865	5080	5080	5080	5080	35
334	20250402	132700	202518065	5070	5070	5070	5070	96
335	20250402	132600	202031345	5070	5070	5070	5070	0
336	20250402	132500	202031345	5070	5070	5070	5070	100
337	20250402	132400	201524345	5060	5060	5060	5060	129
338	20250402	132300	200871605	5060	5060	5060	5060	0
339	20250402	132200	200871605	5060	5060	5060	5060	151
340	20250402	132100	200107545	5070	5070	5070	5070	100
341	20250402	132000	199600545	5080	5070	5080	5070	200
342	20250402	131900	198585545	5060	5060	5060	5060	0
343	20250402	131800	198585545	5060	5060	5060	5060	0
344	20250402	131700	198585545	5060	5060	5060	5060	82
345	20250402	131600	198170625	5060	5060	5060	5060	600
346	20250402	131500	195134625	5060	5060	5060	5060	18
347	20250402	131400	195043545	5060	5060	5060	5060	0
348	20250402	131300	195043545	5060	5060	5060	5060	0
349	20250402	131200	195043545	5060	5060	5060	5060	7
350	20250402	131100	195008125	5060	5060	5060	5060	200
351	20250402	131000	193996125	5050	5060	5060	5050	1335
352	20250402	130900	187246735	5060	5060	5060	5060	1
353	20250402	130800	187241675	5060	5060	5060	5060	0
354	20250402	130700	187241675	5060	5060	5060	5060	0
355	20250402	130600	187241675	5060	5060	5060	5060	3
356	20250402	130500	187226495	5080	5080	5080	5080	0
357	20250402	130400	187226495	5080	5060	5080	5060	2
358	20250402	130300	187216355	5070	5070	5070	5070	25
359	20250402	130200	187089605	5070	5070	5070	5070	0
360	20250402	130100	187089605	5070	5070	5070	5070	0
361	20250402	130000	187089605	5070	5070	5070	5070	0
362	20250402	125900	187089605	5070	5070	5070	5070	0
363	20250402	125800	187089605	5070	5070	5070	5070	56
364	20250402	125700	186805685	5060	5060	5060	5060	0
365	20250402	125600	186805685	5060	5060	5060	5060	10
366	20250402	125500	186755085	5060	5060	5060	5060	0
367	20250402	125400	186755085	5060	5060	5060	5060	0
368	20250402	125300	186755085	5060	5060	5060	5060	0
369	20250402	125200	186755085	5060	5060	5060	5060	0
370	20250402	125100	186755085	5060	5060	5060	5060	22
371	20250402	125000	186643765	5060	5060	5060	5060	0
372	20250402	124900	186643765	5060	5060	5060	5060	530
373	20250402	124800	183961965	5060	5040	5060	5040	1122
374	20250402	124700	178291785	5030	5030	5030	5030	0
375	20250402	124600	178291785	5030	5030	5030	5030	0
376	20250402	124500	178291785	5030	5030	5030	5030	0
377	20250402	124400	178291785	5030	5030	5030	5030	16
378	20250402	124300	178211305	5050	5050	5050	5050	0
379	20250402	124200	178211305	5050	5050	5050	5050	0
380	20250402	124100	178211305	5050	5050	5050	5050	0
381	20250402	124000	178211305	5050	5050	5050	5050	2
382	20250402	123900	178201205	5020	5060	5060	5020	4592
383	20250402	123800	155087715	5060	5060	5060	5060	0
384	20250402	123700	155087715	5060	5060	5060	5060	1
385	20250402	123600	155082655	5070	5070	5070	5070	0
386	20250402	123500	155082655	5070	5070	5070	5070	43
387	20250402	123400	154864645	5060	5060	5060	5060	1
388	20250402	123300	154859585	5060	5060	5060	5060	0
389	20250402	123200	154859585	5060	5060	5060	5060	30
390	20250402	123100	154707785	5070	5070	5070	5070	0
391	20250402	123000	154707785	5070	5070	5070	5070	0
392	20250402	122900	154707785	5070	5070	5070	5070	0
393	20250402	122800	154707785	5070	5060	5070	5060	330
394	20250402	122700	153037685	5050	5070	5070	5050	1833
395	20250402	122600	143770145	5070	5070	5070	5070	0
396	20250402	122500	143770145	5070	5070	5070	5070	61
397	20250402	122400	143460875	5060	5070	5070	5060	141
398	20250402	122300	142747215	5070	5070	5070	5070	0
399	20250402	122200	142747215	5070	5070	5070	5070	10
400	20250402	122100	142696515	5060	5070	5070	5060	748
401	20250402	122000	138910905	5070	5070	5070	5070	0
402	20250402	121900	138910905	5070	5070	5070	5070	0
403	20250402	121800	138910905	5070	5070	5070	5070	379
404	20250402	121700	136989375	5070	5070	5070	5070	0
405	20250402	121600	136989375	5070	5070	5070	5070	0
406	20250402	121500	136989375	5070	5070	5070	5070	140
407	20250402	121400	136279575	5070	5070	5070	5070	0
408	20250402	121300	136279575	5070	5070	5070	5070	0
409	20250402	121200	136279575	5070	5070	5070	5070	0
410	20250402	121100	136279575	5070	5070	5070	5070	0
411	20250402	121000	136279575	5070	5070	5070	5070	0
412	20250402	120900	136279575	5070	5070	5070	5070	0
413	20250402	120800	136279575	5070	5070	5070	5070	0
414	20250402	120700	136279575	5070	5070	5070	5070	0
415	20250402	120600	136279575	5070	5070	5070	5070	0
416	20250402	120500	136279575	5070	5070	5070	5070	0
417	20250402	120400	136279575	5070	5070	5070	5070	0
418	20250402	120300	136279575	5070	5070	5070	5070	146
419	20250402	120200	135539355	5080	5080	5080	5080	0
420	20250402	120100	135539355	5080	5080	5080	5080	0
421	20250402	120000	135539355	5080	5080	5080	5080	0
422	20250402	115900	135539355	5080	5080	5080	5080	0
423	20250402	115800	135539355	5080	5080	5080	5080	0
424	20250402	115700	135539355	5080	5080	5080	5080	7
425	20250402	115600	135503795	5080	5080	5080	5080	182
426	20250402	115500	134579235	5090	5090	5090	5090	20
427	20250402	115400	134477435	5100	5100	5100	5100	0
428	20250402	115300	134477435	5100	5100	5100	5100	0
429	20250402	115200	134477435	5100	5100	5100	5100	0
430	20250402	115100	134477435	5100	5100	5100	5100	0
431	20250402	115000	134477435	5100	5100	5100	5100	0
432	20250402	114900	134477435	5100	5100	5100	5100	0
433	20250402	114800	134477435	5100	5100	5100	5100	0
434	20250402	114700	134477435	5100	5100	5100	5100	0
435	20250402	114600	134477435	5100	5100	5100	5100	9
436	20250402	114500	134431535	5100	5100	5100	5100	7
437	20250402	114400	134395835	5100	5100	5100	5100	0
438	20250402	114300	134395835	5100	5100	5100	5100	0
439	20250402	114200	134395835	5100	5100	5100	5100	0
440	20250402	114100	134395835	5100	5100	5100	5100	1
441	20250402	114000	134390735	5090	5090	5090	5090	0
442	20250402	113900	134390735	5090	5090	5090	5090	0
443	20250402	113800	134390735	5090	5090	5090	5090	0
444	20250402	113700	134390735	5090	5110	5110	5090	78
445	20250402	113600	133993395	5110	5110	5110	5110	0
446	20250402	113500	133993395	5110	5110	5110	5110	0
447	20250402	113400	133993395	5110	5110	5110	5110	12
448	20250402	113300	133932075	5110	5110	5110	5110	0
449	20250402	113200	133932075	5110	5110	5110	5110	0
450	20250402	113100	133932075	5110	5110	5110	5110	0
451	20250402	113000	133932075	5110	5110	5110	5110	0
452	20250402	112900	133932075	5110	5110	5110	5110	0
453	20250402	112800	133932075	5110	5110	5110	5110	1
454	20250402	112700	133926965	5100	5100	5100	5100	4
455	20250402	112600	133906565	5110	5110	5110	5110	3
456	20250402	112500	133891235	5110	5110	5110	5110	29
457	20250402	112400	133743045	5100	5100	5100	5100	0
458	20250402	112300	133743045	5100	5100	5100	5100	0
459	20250402	112200	133743045	5100	5100	5100	5100	0
460	20250402	112100	133743045	5100	5100	5100	5100	21
461	20250402	112000	133635945	5100	5100	5100	5100	1
462	20250402	111900	133630845	5090	5100	5110	5090	394
463	20250402	111800	131620685	5100	5100	5100	5100	0
464	20250402	111700	131620685	5100	5100	5100	5100	0
465	20250402	111600	131620685	5100	5100	5100	5100	0
466	20250402	111500	131620685	5100	5120	5120	5100	4
467	20250402	111400	131600255	5130	5130	5130	5130	0
468	20250402	111300	131600255	5130	5130	5130	5130	0
469	20250402	111200	131600255	5130	5130	5130	5130	0
470	20250402	111100	131600255	5130	5130	5130	5130	0
471	20250402	111000	131600255	5130	5130	5130	5130	0
472	20250402	110900	131600255	5130	5120	5130	5080	1380
473	20250402	110800	124551705	5140	5140	5140	5140	8
474	20250402	110700	124510585	5140	5140	5140	5140	0
475	20250402	110600	124510585	5140	5140	5140	5140	130
476	20250402	110500	123842385	5150	5150	5150	5150	0
477	20250402	110400	123842385	5150	5150	5150	5150	10
478	20250402	110300	123790885	5140	5140	5140	5140	0
479	20250402	110200	123790885	5140	5140	5140	5140	0
480	20250402	110100	123790885	5140	5140	5140	5140	0
481	20250402	110000	123790885	5140	5140	5140	5140	50
482	20250402	105900	123533885	5140	5140	5140	5140	0
483	20250402	105800	123533885	5140	5130	5140	5130	107
484	20250402	105700	122984705	5120	5120	5120	5120	0
485	20250402	105600	122984705	5120	5120	5120	5120	0
486	20250402	105500	122984705	5120	5120	5120	5120	0
487	20250402	105400	122984705	5120	5110	5120	5110	244
488	20250402	105300	121737425	5110	5110	5110	5110	41
489	20250402	105200	121527915	5070	5070	5070	5070	540
490	20250402	105100	118790115	5100	5100	5100	5100	176
491	20250402	105000	117892515	5100	5100	5100	5100	3
492	20250402	104900	117877215	5100	5100	5100	5100	7
493	20250402	104800	117841515	5070	5090	5090	5070	828
494	20250402	104700	113642015	5080	5080	5080	5080	0
495	20250402	104600	113642015	5080	5080	5080	5080	158
496	20250402	104500	112839375	5080	5080	5080	5080	150
497	20250402	104400	112077375	5080	5080	5080	5080	3
498	20250402	104300	112062135	5080	5090	5090	5080	58
499	20250402	104200	111766945	5090	5090	5090	5090	0
500	20250402	104100	111766945	5090	5090	5090	5090	0
501	20250402	104000	111766945	5090	5090	5090	5090	15
502	20250402	103900	111690595	5090	5090	5090	5090	0
503	20250402	103800	111690595	5090	5090	5090	5090	0
504	20250402	103700	111690595	5090	5090	5090	5090	3
505	20250402	103600	111675325	5080	5080	5080	5080	0
506	20250402	103500	111675325	5080	5080	5080	5080	3
507	20250402	103400	111660085	5080	5080	5080	5080	0
508	20250402	103300	111660085	5080	5080	5080	5070	131
509	20250402	103200	110995095	5100	5100	5100	5100	0
510	20250402	103100	110995095	5100	5100	5100	5100	0
511	20250402	103000	110995095	5100	5100	5100	5100	0
512	20250402	102900	110995095	5100	5100	5100	5100	0
513	20250402	102800	110995095	5100	5100	5100	5100	0
514	20250402	102700	110995095	5100	5100	5100	5100	0
515	20250402	102600	110995095	5100	5100	5100	5100	66
516	20250402	102500	110658495	5100	5100	5100	5100	0
517	20250402	102400	110658495	5100	5090	5100	5090	104
518	20250402	102300	110128135	5080	5080	5080	5080	0
519	20250402	102200	110128135	5080	5090	5090	5080	193
520	20250402	102100	109147575	5090	5090	5090	5090	0
521	20250402	102000	109147575	5090	5080	5090	5080	362
522	20250402	101900	107307705	5090	5090	5090	5090	0
523	20250402	101800	107307705	5090	5090	5090	5090	0
524	20250402	101700	107307705	5090	5090	5090	5090	1
525	20250402	101600	107302615	5080	5080	5080	5080	20
526	20250402	101500	107201015	5080	5080	5080	5080	0
527	20250402	101400	107201015	5080	5080	5080	5080	0
528	20250402	101300	107201015	5080	5080	5090	5080	119
529	20250402	101200	106595425	5080	5080	5080	5080	11
530	20250402	101100	106539545	5080	5080	5080	5080	4
531	20250402	101000	106519225	5080	5080	5080	5080	24
532	20250402	100900	106397305	5080	5080	5080	5080	0
533	20250402	100800	106397305	5080	5080	5080	5080	0
534	20250402	100700	106397305	5080	5080	5080	5080	100
535	20250402	100600	105889305	5080	5080	5080	5080	95
536	20250402	100500	105406705	5080	5080	5080	5080	103
537	20250402	100400	104883465	5070	5070	5070	5070	2
538	20250402	100300	104873325	5070	5070	5070	5070	0
539	20250402	100200	104873325	5070	5070	5070	5070	134
540	20250402	100100	104193945	5070	5070	5070	5070	0
541	20250402	100000	104193945	5070	5070	5070	5070	0
542	20250402	095900	104193945	5070	5060	5070	5060	110
543	20250402	095800	103636265	5060	5060	5060	5060	1
544	20250402	095700	103631205	5060	5060	5060	5060	95
545	20250402	095600	103150505	5060	5060	5060	5060	10
546	20250402	095500	103099905	5050	5070	5070	5050	23
547	20250402	095400	102983555	5060	5060	5060	5060	2
548	20250402	095300	102973435	5060	5060	5060	5060	0
549	20250402	095200	102973435	5060	5060	5060	5060	0
550	20250402	095100	102973435	5060	5060	5060	5060	0
551	20250402	095000	102973435	5060	5060	5060	5060	0
552	20250402	094900	102973435	5060	5060	5060	5060	9
553	20250402	094800	102927895	5060	5060	5060	5060	0
554	20250402	094700	102927895	5060	5070	5070	5060	99
555	20250402	094600	102426875	5070	5070	5070	5070	1
556	20250402	094500	102421805	5070	5070	5070	5070	2836
557	20250402	094400	88043285	5070	5060	5070	5050	395
558	20250402	094300	86044605	5050	5050	5050	5050	16
559	20250402	094200	85963805	5050	5040	5050	5040	282
560	20250402	094100	84542505	5060	5050	5060	5050	7
561	20250402	094000	84507105	5050	5050	5050	5040	381
562	20250402	093900	82586755	5050	5060	5060	5050	503
563	20250402	093800	80045605	5060	5070	5070	5060	549
564	20250402	093700	77263545	5080	5070	5080	5070	188
565	20250402	093600	76309335	5070	5070	5070	5070	1
566	20250402	093500	76304265	5070	5070	5070	5070	1
567	20250402	093400	76299195	5060	5060	5060	5060	5
568	20250402	093300	76273895	5060	5060	5060	5060	4
569	20250402	093200	76253655	5060	5060	5060	5060	73
570	20250402	093100	75884275	5080	5080	5080	5080	0
571	20250402	093000	75884275	5080	5080	5080	5080	3
572	20250402	092900	75869035	5080	5055	5080	5040	526
573	20250402	092800	73201350	5040	5040	5040	5040	0
574	20250402	092700	73201350	5040	5050	5060	5040	2384
575	20250402	092600	61167870	5070	5060	5070	5030	841
576	20250402	092500	56929960	5060	5060	5060	5060	9
577	20250402	092400	56884420	5050	5050	5050	5050	100
578	20250402	092300	56379420	5060	5050	5060	5030	2167
579	20250402	092200	45451730	5070	5070	5070	5070	0
580	20250402	092100	45451730	5070	5070	5070	5070	2
581	20250402	092000	45441590	5090	5070	5090	5060	1738
582	20250402	091900	36642510	5090	5070	5090	5070	233
583	20250402	091800	35460600	5090	5080	5090	5050	833
584	20250402	091700	31245620	5080	5060	5080	5060	72
585	20250402	091600	30880980	5050	5050	5050	5050	35
586	20250402	091500	30704230	5050	5050	5050	5050	379
587	20250402	091400	28790280	5090	5050	5090	5050	533
588	20250402	091300	26096550	5060	5050	5060	5050	370
589	20250402	091200	24225040	5070	5070	5070	5050	9
590	20250402	091100	24179430	5050	5040	5050	5040	22
591	20250402	091000	24068430	5050	5050	5050	5050	100
592	20250402	090900	23563430	5040	5050	5070	5040	954
593	20250402	090800	18734380	5030	5080	5080	5030	1623
594	20250402	090700	10528900	5140	5100	5140	5100	102
595	20250402	090600	10007460	5080	5100	5100	5070	1375
596	20250402	090500	3029560	5090	5110	5110	5090	90
597	20250402	090400	2570200	5130	5190	5190	5130	105
598	20250402	090300	2028480	5200	5200	5200	5200	0
599	20250402	090200	2028480	5200	5200	5200	5200	137
600	20250402	090100	1316080	5200	5200	5200	5200	237
601	20250402	090000	83680	5230	5230	5230	5230	16