KissMeData/052330/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	194400	585390520	9150	9150	9150	9150	1029
3	20250401	194300	585390520	9150	9150	9150	9150	0
4	20250401	194200	585390520	9150	9150	9150	9150	0
5	20250401	194100	585390520	9150	9150	9150	9150	0
6	20250401	194000	585390520	9150	9150	9150	9150	0
7	20250401	193900	585390520	9150	9150	9150	9150	0
8	20250401	193800	585390520	9150	9150	9150	9150	0
9	20250401	193700	585390520	9150	9150	9150	9150	0
10	20250401	193600	585390520	9150	9150	9150	9150	0
11	20250401	193500	585390520	9150	9150	9150	9150	0
12	20250401	193400	585390520	9150	9150	9150	9150	0
13	20250401	193300	585390520	9150	9150	9150	9150	0
14	20250401	193200	585390520	9150	9150	9150	9150	0
15	20250401	193100	585390520	9150	9150	9150	9150	0
16	20250401	193000	585390520	9150	9150	9150	9150	0
17	20250401	192900	585390520	9150	9150	9150	9150	0
18	20250401	192800	585390520	9150	9150	9150	9150	0
19	20250401	192700	585390520	9150	9150	9150	9150	0
20	20250401	192600	585390520	9150	9150	9150	9150	0
21	20250401	192500	585390520	9150	9150	9150	9150	0
22	20250401	192400	585390520	9150	9150	9150	9150	0
23	20250401	192300	585390520	9150	9150	9150	9150	0
24	20250401	192200	585390520	9150	9150	9150	9150	0
25	20250401	192100	585390520	9150	9150	9150	9150	0
26	20250401	192000	585390520	9150	9150	9150	9150	0
27	20250401	191900	585390520	9150	9150	9150	9150	0
28	20250401	191800	585390520	9150	9150	9150	9150	0
29	20250401	191700	585390520	9150	9150	9150	9150	0
30	20250401	191600	585390520	9150	9150	9150	9150	0
31	20250401	191500	585390520	9150	9150	9150	9150	0
32	20250401	191400	585390520	9150	9150	9150	9150	1029
33	20250401	191300	585390520	9150	9150	9150	9150	0
34	20250401	191200	585390520	9150	9150	9150	9150	0
35	20250401	191100	585390520	9150	9150	9150	9150	0
36	20250401	191000	585390520	9150	9150	9150	9150	0
37	20250401	190900	585390520	9150	9150	9150	9150	0
38	20250401	190800	585390520	9150	9150	9150	9150	0
39	20250401	190700	585390520	9150	9150	9150	9150	0
40	20250401	190600	585390520	9150	9150	9150	9150	0
41	20250401	190500	585390520	9150	9150	9150	9150	0
42	20250401	190400	585390520	9150	9150	9150	9150	0
43	20250401	190300	585390520	9150	9150	9150	9150	0
44	20250401	190200	585390520	9150	9150	9150	9150	0
45	20250401	190100	585390520	9150	9150	9150	9150	0
46	20250401	190000	585390520	9150	9150	9150	9150	0
47	20250401	185900	585390520	9150	9150	9150	9150	0
48	20250401	185800	585390520	9150	9150	9150	9150	0
49	20250401	185700	585390520	9150	9150	9150	9150	0
50	20250401	185600	585390520	9150	9150	9150	9150	0
51	20250401	185500	585390520	9150	9150	9150	9150	0
52	20250401	185400	585390520	9150	9150	9150	9150	0
53	20250401	185300	585390520	9150	9150	9150	9150	0
54	20250401	185200	585390520	9150	9150	9150	9150	0
55	20250401	185100	585390520	9150	9150	9150	9150	0
56	20250401	185000	585390520	9150	9150	9150	9150	0
57	20250401	184900	585390520	9150	9150	9150	9150	0
58	20250401	184800	585390520	9150	9150	9150	9150	0
59	20250401	184700	585390520	9150	9150	9150	9150	0
60	20250401	184600	585390520	9150	9150	9150	9150	0
61	20250401	184500	585390520	9150	9150	9150	9150	0
62	20250401	184400	585390520	9150	9150	9150	9150	1029
63	20250401	184300	585390520	9150	9150	9150	9150	0
64	20250401	184200	585390520	9150	9150	9150	9150	0
65	20250401	184100	585390520	9150	9150	9150	9150	0
66	20250401	184000	585390520	9150	9150	9150	9150	0
67	20250401	183900	585390520	9150	9150	9150	9150	0
68	20250401	183800	585390520	9150	9150	9150	9150	0
69	20250401	183700	585390520	9150	9150	9150	9150	0
70	20250401	183600	585390520	9150	9150	9150	9150	0
71	20250401	183500	585390520	9150	9150	9150	9150	0
72	20250401	183400	585390520	9150	9150	9150	9150	0
73	20250401	183300	585390520	9150	9150	9150	9150	0
74	20250401	183200	585390520	9150	9150	9150	9150	0
75	20250401	183100	585390520	9150	9150	9150	9150	0
76	20250401	183000	585390520	9150	9150	9150	9150	0
77	20250401	182900	585390520	9150	9150	9150	9150	0
78	20250401	182800	585390520	9150	9150	9150	9150	0
79	20250401	182700	585390520	9150	9150	9150	9150	0
80	20250401	182600	585390520	9150	9150	9150	9150	0
81	20250401	182500	585390520	9150	9150	9150	9150	0
82	20250401	182400	585390520	9150	9150	9150	9150	0
83	20250401	182300	585390520	9150	9150	9150	9150	0
84	20250401	182200	585390520	9150	9150	9150	9150	0
85	20250401	182100	585390520	9150	9150	9150	9150	0
86	20250401	182000	585390520	9150	9150	9150	9150	0
87	20250401	181900	585390520	9150	9150	9150	9150	0
88	20250401	181800	585390520	9150	9150	9150	9150	0
89	20250401	181700	585390520	9150	9150	9150	9150	0
90	20250401	181600	585390520	9150	9150	9150	9150	0
91	20250401	181500	585390520	9150	9150	9150	9150	0
92	20250401	181400	585390520	9150	9150	9150	9150	1029
93	20250401	181300	585390520	9150	9150	9150	9150	0
94	20250401	181200	585390520	9150	9150	9150	9150	0
95	20250401	181100	585390520	9150	9150	9150	9150	0
96	20250401	181000	585390520	9150	9150	9150	9150	0
97	20250401	180900	585390520	9150	9150	9150	9150	0
98	20250401	180800	585390520	9150	9150	9150	9150	0
99	20250401	180700	585390520	9150	9150	9150	9150	0
100	20250401	180600	585390520	9150	9150	9150	9150	0
101	20250401	180500	585390520	9150	9150	9150	9150	0
102	20250401	180400	585390520	9150	9150	9150	9150	0
103	20250401	180300	585390520	9150	9150	9150	9150	0
104	20250401	180200	585390520	9150	9150	9150	9150	0
105	20250401	180100	585390520	9150	9150	9150	9150	0
106	20250401	180000	585390520	9150	9150	9150	9150	0
107	20250401	175900	585390520	9150	9150	9150	9150	0
108	20250401	175800	585390520	9150	9150	9150	9150	0
109	20250401	175700	585390520	9150	9150	9150	9150	0
110	20250401	175600	585390520	9150	9150	9150	9150	0
111	20250401	175500	585390520	9150	9150	9150	9150	0
112	20250401	175400	585390520	9150	9150	9150	9150	0
113	20250401	175300	585390520	9150	9150	9150	9150	0
114	20250401	175200	585390520	9150	9150	9150	9150	0
115	20250401	175100	585390520	9150	9150	9150	9150	0
116	20250401	175000	585390520	9150	9150	9150	9150	0
117	20250401	174900	585390520	9150	9150	9150	9150	0
118	20250401	174800	585390520	9150	9150	9150	9150	0
119	20250401	174700	585390520	9150	9150	9150	9150	0
120	20250401	174600	585390520	9150	9150	9150	9150	0
121	20250401	174500	585390520	9150	9150	9150	9150	0
122	20250401	174400	585390520	9150	9150	9150	9150	1029
123	20250401	174300	585390520	9150	9150	9150	9150	0
124	20250401	174200	585390520	9150	9150	9150	9150	0
125	20250401	174100	585390520	9150	9150	9150	9150	0
126	20250401	174000	585390520	9150	9150	9150	9150	0
127	20250401	173900	585390520	9150	9150	9150	9150	0
128	20250401	173800	585390520	9150	9150	9150	9150	0
129	20250401	173700	585390520	9150	9150	9150	9150	0
130	20250401	173600	585390520	9150	9150	9150	9150	0
131	20250401	173500	585390520	9150	9150	9150	9150	0
132	20250401	173400	585390520	9150	9150	9150	9150	0
133	20250401	173300	585390520	9150	9150	9150	9150	0
134	20250401	173200	585390520	9150	9150	9150	9150	0
135	20250401	173100	585390520	9150	9150	9150	9150	0
136	20250401	173000	585390520	9150	9150	9150	9150	0
137	20250401	172900	585390520	9150	9150	9150	9150	0
138	20250401	172800	585390520	9150	9150	9150	9150	0
139	20250401	172700	585390520	9150	9150	9150	9150	0
140	20250401	172600	585390520	9150	9150	9150	9150	0
141	20250401	172500	585390520	9150	9150	9150	9150	0
142	20250401	172400	585390520	9150	9150	9150	9150	0
143	20250401	172300	585390520	9150	9150	9150	9150	0
144	20250401	172200	585390520	9150	9150	9150	9150	0
145	20250401	172100	585390520	9150	9150	9150	9150	0
146	20250401	172000	585390520	9150	9150	9150	9150	0
147	20250401	171900	585390520	9150	9150	9150	9150	0
148	20250401	171800	585390520	9150	9150	9150	9150	0
149	20250401	171700	585390520	9150	9150	9150	9150	0
150	20250401	171600	585390520	9150	9150	9150	9150	0
151	20250401	171500	585390520	9150	9150	9150	9150	0
152	20250401	171400	585390520	9150	9150	9150	9150	1029
153	20250401	171300	585390520	9150	9150	9150	9150	0
154	20250401	171200	585390520	9150	9150	9150	9150	0
155	20250401	171100	585390520	9150	9150	9150	9150	0
156	20250401	171000	585390520	9150	9150	9150	9150	0
157	20250401	170900	585390520	9150	9150	9150	9150	0
158	20250401	170800	585390520	9150	9150	9150	9150	0
159	20250401	170700	585390520	9150	9150	9150	9150	0
160	20250401	170600	585390520	9150	9150	9150	9150	0
161	20250401	170500	585390520	9150	9150	9150	9150	0
162	20250401	170400	585390520	9150	9150	9150	9150	0
163	20250401	170300	585390520	9150	9150	9150	9150	0
164	20250401	170200	585390520	9150	9150	9150	9150	0
165	20250401	170100	585390520	9150	9150	9150	9150	0
166	20250401	170000	585390520	9150	9150	9150	9150	0
167	20250401	165900	585390520	9150	9150	9150	9150	0
168	20250401	165800	585390520	9150	9150	9150	9150	0
169	20250401	165700	585390520	9150	9150	9150	9150	0
170	20250401	165600	585390520	9150	9150	9150	9150	0
171	20250401	165500	585390520	9150	9150	9150	9150	0
172	20250401	165400	585390520	9150	9150	9150	9150	0
173	20250401	165300	585390520	9150	9150	9150	9150	0
174	20250401	165200	585390520	9150	9150	9150	9150	0
175	20250401	165100	585390520	9150	9150	9150	9150	0
176	20250401	165000	585390520	9150	9150	9150	9150	0
177	20250401	164900	585390520	9150	9150	9150	9150	0
178	20250401	164800	585390520	9150	9150	9150	9150	0
179	20250401	164700	585390520	9150	9150	9150	9150	0
180	20250401	164600	585390520	9150	9150	9150	9150	0
181	20250401	164500	585390520	9150	9150	9150	9150	0
182	20250401	164400	585390520	9150	9150	9150	9150	1029
183	20250401	164300	585390520	9150	9150	9150	9150	0
184	20250401	164200	585390520	9150	9150	9150	9150	0
185	20250401	164100	585390520	9150	9150	9150	9150	0
186	20250401	164000	585390520	9150	9150	9150	9150	0
187	20250401	163900	585390520	9150	9150	9150	9150	0
188	20250401	163800	585390520	9150	9150	9150	9150	0
189	20250401	163700	585390520	9150	9150	9150	9150	0
190	20250401	163600	585390520	9150	9150	9150	9150	0
191	20250401	163500	585390520	9150	9150	9150	9150	0
192	20250401	163400	585390520	9150	9150	9150	9150	0
193	20250401	163300	585390520	9150	9150	9150	9150	0
194	20250401	163200	585390520	9150	9150	9150	9150	0
195	20250401	163100	585390520	9150	9150	9150	9150	0
196	20250401	163000	585390520	9150	9150	9150	9150	0
197	20250401	162900	585390520	9150	9150	9150	9150	0
198	20250401	162800	585390520	9150	9150	9150	9150	0
199	20250401	162700	585390520	9150	9150	9150	9150	0
200	20250401	162600	585390520	9150	9150	9150	9150	0
201	20250401	162500	585390520	9150	9150	9150	9150	0
202	20250401	162400	585390520	9150	9150	9150	9150	0
203	20250401	162300	585390520	9150	9150	9150	9150	0
204	20250401	162200	585390520	9150	9150	9150	9150	0
205	20250401	162100	585390520	9150	9150	9150	9150	0
206	20250401	162000	585390520	9150	9150	9150	9150	0
207	20250401	161900	585390520	9150	9150	9150	9150	0
208	20250401	161800	585390520	9150	9150	9150	9150	0
209	20250401	161700	585390520	9150	9150	9150	9150	0
210	20250401	161600	585390520	9150	9150	9150	9150	0
211	20250401	161500	585390520	9150	9150	9150	9150	0
212	20250401	161400	585390520	9150	9150	9150	9150	1029
213	20250401	161300	585390520	9150	9150	9150	9150	0
214	20250401	161200	585390520	9150	9150	9150	9150	0
215	20250401	161100	585390520	9150	9150	9150	9150	0
216	20250401	161000	585390520	9150	9150	9150	9150	0
217	20250401	160900	585390520	9150	9150	9150	9150	0
218	20250401	160800	585390520	9150	9150	9150	9150	0
219	20250401	160700	585390520	9150	9150	9150	9150	0
220	20250401	160600	585390520	9150	9150	9150	9150	0
221	20250401	160500	585390520	9150	9150	9150	9150	0
222	20250401	160400	585390520	9150	9150	9150	9150	0
223	20250401	160300	585390520	9150	9150	9150	9150	0
224	20250401	160200	585390520	9150	9150	9150	9150	0
225	20250401	160100	585390520	9150	9150	9150	9150	0
226	20250401	160000	585390520	9150	9150	9150	9150	0
227	20250401	155900	585390520	9150	9150	9150	9150	0
228	20250401	155800	585390520	9150	9150	9150	9150	0
229	20250401	155700	585390520	9150	9150	9150	9150	0
230	20250401	155600	585390520	9150	9150	9150	9150	0
231	20250401	155500	585390520	9150	9150	9150	9150	0
232	20250401	155400	585390520	9150	9150	9150	9150	0
233	20250401	155300	585390520	9150	9150	9150	9150	0
234	20250401	155200	585390520	9150	9150	9150	9150	0
235	20250401	155100	585390520	9150	9150	9150	9150	0
236	20250401	155000	585390520	9150	9150	9150	9150	0
237	20250401	154900	585390520	9150	9150	9150	9150	0
238	20250401	154800	585390520	9150	9150	9150	9150	0
239	20250401	154700	585390520	9150	9150	9150	9150	0
240	20250401	154600	585390520	9150	9150	9150	9150	0
241	20250401	154500	585390520	9150	9150	9150	9150	0
242	20250401	154400	585390520	9150	9150	9150	9150	1029
243	20250401	154300	585390520	9150	9150	9150	9150	0
244	20250401	154200	585390520	9150	9150	9150	9150	0
245	20250401	154100	585390520	9150	9150	9150	9150	0
246	20250401	154000	585390520	9150	9150	9150	9150	0
247	20250401	153900	585390520	9150	9150	9150	9150	0
248	20250401	153800	585390520	9150	9150	9150	9150	0
249	20250401	153700	585390520	9150	9150	9150	9150	0
250	20250401	153600	585390520	9150	9150	9150	9150	0
251	20250401	153500	585390520	9150	9150	9150	9150	0
252	20250401	153400	585390520	9150	9150	9150	9150	0
253	20250401	153300	585390520	9150	9150	9150	9150	0
254	20250401	153200	585390520	9150	9150	9150	9150	0
255	20250401	153100	585390520	9150	9150	9150	9150	0
256	20250401	153000	585390520	9150	9150	9150	9150	1029
257	20250401	152900	575975170	9190	9190	9190	9190	0
258	20250401	152800	575975170	9190	9190	9190	9190	0
259	20250401	152700	575975170	9190	9190	9190	9190	0
260	20250401	152600	575975170	9190	9190	9190	9190	0
261	20250401	152500	575975170	9190	9190	9190	9190	0
262	20250401	152400	575975170	9190	9190	9190	9190	0
263	20250401	152300	575975170	9190	9190	9190	9190	0
264	20250401	152200	575975170	9190	9190	9190	9190	0
265	20250401	152100	575975170	9190	9190	9190	9190	0
266	20250401	152000	575975170	9190	9190	9190	9190	0
267	20250401	151900	575975170	9190	9190	9190	9190	36
268	20250401	151800	575644330	9160	9160	9160	9160	15
269	20250401	151700	575506930	9160	9160	9160	9160	0
270	20250401	151600	575506930	9160	9190	9190	9160	192
271	20250401	151500	573747250	9180	9170	9180	9160	391
272	20250401	151400	570159960	9210	9210	9210	9210	0
273	20250401	151300	570159960	9210	9210	9210	9210	0
274	20250401	151200	570159960	9210	9210	9210	9210	0
275	20250401	151100	570159960	9210	9210	9210	9210	0
276	20250401	151000	570159960	9210	9210	9210	9210	204
277	20250401	150900	568281120	9200	9200	9200	9200	0
278	20250401	150800	568281120	9200	9200	9200	9200	0
279	20250401	150700	568281120	9200	9170	9200	9170	687
280	20250401	150600	561975770	9170	9170	9170	9170	500
281	20250401	150500	557390770	9170	9170	9170	9170	0
282	20250401	150400	557390770	9170	9170	9170	9170	200
283	20250401	150300	555556770	9190	9180	9190	9170	171
284	20250401	150200	553987110	9200	9200	9200	9200	0
285	20250401	150100	553987110	9200	9200	9200	9200	123
286	20250401	150000	552855510	9190	9190	9190	9190	0
287	20250401	145900	552855510	9190	9190	9190	9190	0
288	20250401	145800	552855510	9190	9190	9190	9190	0
289	20250401	145700	552855510	9190	9190	9190	9190	110
290	20250401	145600	551844610	9180	9180	9180	9180	0
291	20250401	145500	551844610	9180	9180	9180	9180	0
292	20250401	145400	551844610	9180	9180	9180	9180	0
293	20250401	145300	551844610	9180	9180	9180	9180	0
294	20250401	145200	551844610	9180	9190	9190	9180	200
295	20250401	145100	550008460	9190	9190	9190	9190	0
296	20250401	145000	550008460	9190	9190	9190	9190	0
297	20250401	144900	550008460	9190	9200	9200	9190	200
298	20250401	144800	548169880	9200	9200	9200	9200	0
299	20250401	144700	548169880	9200	9200	9200	9200	0
300	20250401	144600	548169880	9200	9200	9200	9200	0
301	20250401	144500	548169880	9200	9200	9200	9200	0
302	20250401	144400	548169880	9200	9200	9200	9200	0
303	20250401	144300	548169880	9200	9200	9200	9200	1
304	20250401	144200	548160680	9200	9200	9200	9200	0
305	20250401	144100	548160680	9200	9200	9200	9200	0
306	20250401	144000	548160680	9200	9200	9200	9200	5
307	20250401	143900	548114680	9200	9200	9200	9200	1
308	20250401	143800	548105480	9210	9210	9210	9210	0
309	20250401	143700	548105480	9210	9210	9210	9210	38
310	20250401	143600	547755500	9220	9220	9220	9220	11
311	20250401	143500	547654080	9220	9220	9220	9220	0
312	20250401	143400	547654080	9220	9210	9220	9210	342
313	20250401	143300	544504150	9210	9210	9210	9210	0
314	20250401	143200	544504150	9210	9210	9210	9210	91
315	20250401	143100	543666040	9210	9210	9210	9210	680
316	20250401	143000	537403240	9210	9210	9210	9210	0
317	20250401	142900	537403240	9210	9210	9210	9210	0
318	20250401	142800	537403240	9210	9210	9210	9210	7
319	20250401	142700	537338770	9220	9220	9220	9220	0
320	20250401	142600	537338770	9220	9220	9220	9220	6
321	20250401	142500	537283450	9210	9210	9210	9210	11
322	20250401	142400	537182140	9220	9220	9220	9220	0
323	20250401	142300	537182140	9220	9220	9220	9220	0
324	20250401	142200	537182140	9220	9220	9220	9220	5
325	20250401	142100	537136040	9210	9210	9210	9210	0
326	20250401	142000	537136040	9210	9210	9210	9210	100
327	20250401	141900	536215040	9210	9210	9210	9210	0
328	20250401	141800	536215040	9210	9220	9220	9210	150
329	20250401	141700	534833040	9220	9220	9220	9220	100
330	20250401	141600	533911040	9220	9220	9220	9220	0
331	20250401	141500	533911040	9220	9220	9220	9220	0
332	20250401	141400	533911040	9220	9220	9220	9220	0
333	20250401	141300	533911040	9220	9220	9220	9220	0
334	20250401	141200	533911040	9220	9220	9220	9220	122
335	20250401	141100	532786200	9220	9210	9220	9210	526
336	20250401	141000	527940580	9210	9210	9210	9210	0
337	20250401	140900	527940580	9210	9210	9210	9210	0
338	20250401	140800	527940580	9210	9210	9210	9210	0
339	20250401	140700	527940580	9210	9210	9210	9210	0
340	20250401	140600	527940580	9210	9210	9210	9210	108
341	20250401	140500	526945900	9230	9230	9230	9230	0
342	20250401	140400	526945900	9230	9230	9230	9230	0
343	20250401	140300	526945900	9230	9230	9230	9230	0
344	20250401	140200	526945900	9230	9230	9230	9230	0
345	20250401	140100	526945900	9230	9230	9230	9230	0
346	20250401	140000	526945900	9230	9230	9230	9230	0
347	20250401	135900	526945900	9230	9230	9230	9230	0
348	20250401	135800	526945900	9230	9230	9230	9230	0
349	20250401	135700	526945900	9230	9230	9230	9230	0
350	20250401	135600	526945900	9230	9230	9230	9230	0
351	20250401	135500	526945900	9230	9220	9230	9220	96
352	20250401	135400	526060760	9210	9210	9210	9210	0
353	20250401	135300	526060760	9210	9210	9210	9210	2
354	20250401	135200	526042340	9210	9210	9210	9210	0
355	20250401	135100	526042340	9210	9210	9210	9210	0
356	20250401	135000	526042340	9210	9210	9210	9210	0
357	20250401	134900	526042340	9210	9210	9210	9210	0
358	20250401	134800	526042340	9210	9200	9210	9200	600
359	20250401	134700	520521340	9240	9240	9240	9240	0
360	20250401	134600	520521340	9240	9240	9240	9240	0
361	20250401	134500	520521340	9240	9240	9240	9240	0
362	20250401	134400	520521340	9240	9240	9240	9190	1005
363	20250401	134300	511257520	9250	9250	9250	9250	0
364	20250401	134200	511257520	9250	9250	9250	9250	0
365	20250401	134100	511257520	9250	9250	9250	9250	0
366	20250401	134000	511257520	9250	9250	9250	9250	0
367	20250401	133900	511257520	9250	9250	9250	9250	0
368	20250401	133800	511257520	9250	9250	9250	9250	0
369	20250401	133700	511257520	9250	9250	9250	9250	126
370	20250401	133600	510092020	9250	9250	9250	9250	0
371	20250401	133500	510092020	9250	9250	9250	9250	0
372	20250401	133400	510092020	9250	9250	9250	9250	0
373	20250401	133300	510092020	9250	9250	9250	9250	44
374	20250401	133200	509685020	9240	9240	9240	9240	0
375	20250401	133100	509685020	9240	9240	9240	9240	0
376	20250401	133000	509685020	9240	9240	9240	9240	0
377	20250401	132900	509685020	9240	9240	9240	9240	0
378	20250401	132800	509685020	9240	9240	9240	9240	0
379	20250401	132700	509685020	9240	9240	9240	9240	0
380	20250401	132600	509685020	9240	9240	9240	9240	0
381	20250401	132500	509685020	9240	9240	9240	9240	0
382	20250401	132400	509685020	9240	9240	9240	9240	0
383	20250401	132300	509685020	9240	9240	9240	9240	2
384	20250401	132200	509666540	9250	9240	9250	9240	171
385	20250401	132100	508084810	9240	9240	9240	9240	1
386	20250401	132000	508075570	9250	9240	9250	9240	237
387	20250401	131900	505885660	9230	9230	9230	9230	1
388	20250401	131800	505876430	9230	9230	9230	9230	0
389	20250401	131700	505876430	9230	9230	9230	9230	0
390	20250401	131600	505876430	9230	9230	9230	9230	0
391	20250401	131500	505876430	9230	9230	9230	9230	0
392	20250401	131400	505876430	9230	9230	9230	9230	0
393	20250401	131300	505876430	9230	9230	9230	9230	0
394	20250401	131200	505876430	9230	9230	9230	9230	0
395	20250401	131100	505876430	9230	9230	9230	9230	0
396	20250401	131000	505876430	9230	9230	9230	9230	0
397	20250401	130900	505876430	9230	9230	9230	9230	0
398	20250401	130800	505876430	9230	9230	9230	9230	0
399	20250401	130700	505876430	9230	9230	9230	9230	0
400	20250401	130600	505876430	9230	9230	9230	9230	2
401	20250401	130500	505857970	9230	9230	9230	9230	0
402	20250401	130400	505857970	9230	9230	9230	9230	0
403	20250401	130300	505857970	9230	9230	9230	9230	74
404	20250401	130200	505174950	9230	9230	9230	9230	0
405	20250401	130100	505174950	9230	9230	9230	9230	0
406	20250401	130000	505174950	9230	9230	9230	9230	1
407	20250401	125900	505165720	9240	9240	9240	9240	0
408	20250401	125800	505165720	9240	9240	9240	9240	486
409	20250401	125700	500675080	9260	9260	9260	9260	0
410	20250401	125600	500675080	9260	9260	9260	9260	0
411	20250401	125500	500675080	9260	9260	9260	9260	0
412	20250401	125400	500675080	9260	9260	9260	9260	0
413	20250401	125300	500675080	9260	9260	9260	9260	0
414	20250401	125200	500675080	9260	9260	9260	9260	0
415	20250401	125100	500675080	9260	9260	9260	9260	0
416	20250401	125000	500675080	9260	9260	9260	9260	160
417	20250401	124900	499193480	9260	9260	9260	9260	0
418	20250401	124800	499193480	9260	9260	9260	9260	1
419	20250401	124700	499184220	9260	9260	9260	9260	70
420	20250401	124600	498536020	9240	9240	9240	9240	0
421	20250401	124500	498536020	9240	9240	9240	9240	1
422	20250401	124400	498526780	9240	9240	9240	9240	0
423	20250401	124300	498526780	9240	9240	9240	9240	0
424	20250401	124200	498526780	9240	9240	9240	9240	0
425	20250401	124100	498526780	9240	9240	9240	9240	5
426	20250401	124000	498480580	9250	9250	9250	9250	0
427	20250401	123900	498480580	9250	9270	9270	9250	500
428	20250401	123800	493852090	9290	9270	9290	9270	110
429	20250401	123700	492830310	9290	9290	9290	9290	0
430	20250401	123600	492830310	9290	9290	9290	9290	0
431	20250401	123500	492830310	9290	9290	9290	9290	0
432	20250401	123400	492830310	9290	9290	9290	9290	0
433	20250401	123300	492830310	9290	9290	9290	9290	53
434	20250401	123200	492337940	9290	9290	9290	9290	0
435	20250401	123100	492337940	9290	9290	9290	9290	0
436	20250401	123000	492337940	9290	9290	9290	9290	0
437	20250401	122900	492337940	9290	9290	9290	9290	1
438	20250401	122800	492328650	9270	9270	9270	9270	1
439	20250401	122700	492319380	9290	9290	9290	9290	10
440	20250401	122600	492226480	9290	9290	9290	9290	1
441	20250401	122500	492217190	9290	9290	9290	9290	0
442	20250401	122400	492217190	9290	9290	9290	9290	396
443	20250401	122300	488538350	9290	9290	9290	9290	728
444	20250401	122200	481775230	9280	9280	9280	9280	234
445	20250401	122100	479603710	9270	9270	9280	9270	617
446	20250401	122000	473880860	9250	9250	9250	9250	1
447	20250401	121900	473871610	9260	9260	9260	9260	204
448	20250401	121800	471982570	9260	9260	9260	9260	319
449	20250401	121700	469028630	9240	9240	9240	9240	10
450	20250401	121600	468936230	9260	9260	9260	9260	0
451	20250401	121500	468936230	9260	9260	9260	9260	0
452	20250401	121400	468936230	9260	9260	9260	9260	0
453	20250401	121300	468936230	9260	9260	9260	9260	0
454	20250401	121200	468936230	9260	9260	9260	9260	0
455	20250401	121100	468936230	9260	9250	9260	9250	17
456	20250401	121000	468778950	9240	9240	9240	9240	0
457	20250401	120900	468778950	9240	9240	9240	9240	1
458	20250401	120800	468769710	9270	9270	9270	9270	0
459	20250401	120700	468769710	9270	9270	9270	9270	85
460	20250401	120600	467981760	9250	9250	9250	9250	0
461	20250401	120500	467981760	9250	9250	9250	9250	0
462	20250401	120400	467981760	9250	9250	9250	9250	0
463	20250401	120300	467981760	9250	9250	9250	9250	1
464	20250401	120200	467972510	9240	9240	9240	9240	0
465	20250401	120100	467972510	9240	9260	9260	9240	233
466	20250401	120000	465819190	9260	9260	9260	9260	105
467	20250401	115900	464846890	9260	9260	9260	9260	19
468	20250401	115800	464670950	9220	9220	9220	9220	1
469	20250401	115700	464661730	9270	9270	9270	9270	0
470	20250401	115600	464661730	9270	9270	9270	9270	0
471	20250401	115500	464661730	9270	9270	9270	9270	0
472	20250401	115400	464661730	9270	9270	9270	9270	0
473	20250401	115300	464661730	9270	9230	9270	9230	65
474	20250401	115200	464059220	9230	9230	9230	9230	0
475	20250401	115100	464059220	9230	9230	9230	9230	20
476	20250401	115000	463874620	9220	9220	9220	9220	0
477	20250401	114900	463874620	9220	9220	9220	9220	0
478	20250401	114800	463874620	9220	9280	9280	9220	517
479	20250401	114700	459076940	9280	9280	9280	9280	0
480	20250401	114600	459076940	9280	9280	9280	9280	0
481	20250401	114500	459076940	9280	9280	9280	9280	0
482	20250401	114400	459076940	9280	9250	9280	9250	5229
483	20250401	114300	410640270	9250	9240	9250	9240	422
484	20250401	114200	406740440	9230	9230	9230	9230	0
485	20250401	114100	406740440	9230	9230	9230	9230	26
486	20250401	114000	406500460	9220	9220	9220	9220	1
487	20250401	113900	406491240	9220	9230	9240	9220	671
488	20250401	113800	400292560	9220	9220	9220	9220	3
489	20250401	113700	400264900	9240	9240	9240	9240	0
490	20250401	113600	400264900	9240	9230	9240	9230	863
491	20250401	113500	392293780	9240	9230	9240	9230	406
492	20250401	113400	388543060	9220	9220	9220	9220	72
493	20250401	113300	387879220	9200	9210	9210	9200	501
494	20250401	113200	383267810	9220	9220	9220	9220	1
495	20250401	113100	383258590	9220	9220	9220	9220	20
496	20250401	113000	383074190	9210	9210	9210	9210	10
497	20250401	112900	382982090	9210	9210	9210	9210	0
498	20250401	112800	382982090	9210	9230	9230	9210	31
499	20250401	112700	382695980	9230	9230	9230	9230	0
500	20250401	112600	382695980	9230	9230	9230	9230	0
501	20250401	112500	382695980	9230	9230	9230	9230	0
502	20250401	112400	382695980	9230	9230	9230	9230	247
503	20250401	112300	380416170	9220	9220	9220	9220	0
504	20250401	112200	380416170	9220	9220	9220	9220	0
505	20250401	112100	380416170	9220	9210	9230	9210	198
506	20250401	112000	378590510	9200	9200	9200	9200	6
507	20250401	111900	378535310	9160	9160	9160	9160	1
508	20250401	111800	378526150	9210	9210	9210	9210	0
509	20250401	111700	378526150	9210	9210	9210	9210	0
510	20250401	111600	378526150	9210	9210	9210	9210	18
511	20250401	111500	378360370	9210	9210	9210	9210	0
512	20250401	111400	378360370	9210	9210	9210	9210	0
513	20250401	111300	378360370	9210	9210	9210	9210	0
514	20250401	111200	378360370	9210	9210	9210	9210	0
515	20250401	111100	378360370	9210	9210	9210	9210	7
516	20250401	111000	378295900	9160	9220	9220	9160	12
517	20250401	110900	378185320	9220	9220	9220	9220	0
518	20250401	110800	378185320	9220	9140	9220	9140	1027
519	20250401	110700	368716650	9200	9200	9200	9200	9
520	20250401	110600	368633850	9190	9190	9190	9190	5
521	20250401	110500	368587900	9190	9190	9190	9190	0
522	20250401	110400	368587900	9190	9190	9190	9190	0
523	20250401	110300	368587900	9190	9190	9190	9190	0
524	20250401	110200	368587900	9190	9190	9190	9190	0
525	20250401	110100	368587900	9190	9190	9190	9190	16
526	20250401	110000	368440860	9200	9200	9200	9200	0
527	20250401	105900	368440860	9200	9200	9200	9200	0
528	20250401	105800	368440860	9200	9200	9200	9200	200
529	20250401	105700	366600860	9200	9200	9200	9200	0
530	20250401	105600	366600860	9200	9200	9200	9200	0
531	20250401	105500	366600860	9200	9200	9200	9200	0
532	20250401	105400	366600860	9200	9200	9200	9200	354
533	20250401	105300	363344060	9190	9190	9190	9190	0
534	20250401	105200	363344060	9190	9190	9190	9190	0
535	20250401	105100	363344060	9190	9180	9190	9180	43
536	20250401	105000	362949060	9170	9170	9170	9170	0
537	20250401	104900	362949060	9170	9170	9170	9170	87
538	20250401	104800	362151270	9140	9140	9140	9140	5
539	20250401	104700	362105570	9150	9150	9150	9150	0
540	20250401	104600	362105570	9150	9150	9150	9150	0
541	20250401	104500	362105570	9150	9150	9150	9150	0
542	20250401	104400	362105570	9150	9150	9150	9150	0
543	20250401	104300	362105570	9150	9150	9150	9150	1
544	20250401	104200	362096420	9150	9150	9150	9150	0
545	20250401	104100	362096420	9150	9150	9150	9150	20
546	20250401	104000	361913420	9140	9140	9140	9140	1
547	20250401	103900	361904280	9200	9190	9200	9140	258
548	20250401	103800	359531340	9180	9180	9180	9180	10
549	20250401	103700	359439540	9180	9180	9180	9180	10
550	20250401	103600	359347740	9200	9200	9200	9200	0
551	20250401	103500	359347740	9200	9200	9200	9200	0
552	20250401	103400	359347740	9200	9200	9200	9200	0
553	20250401	103300	359347740	9200	9200	9200	9200	0
554	20250401	103200	359347740	9200	9200	9200	9200	0
555	20250401	103100	359347740	9200	9200	9200	9200	0
556	20250401	103000	359347740	9200	9200	9200	9200	0
557	20250401	102900	359347740	9200	9200	9200	9200	93
558	20250401	102800	358492140	9190	9160	9190	9140	184
559	20250401	102700	356804210	9150	9150	9150	9150	0
560	20250401	102600	356804210	9150	9150	9150	9150	48
561	20250401	102500	356365010	9160	9160	9160	9160	0
562	20250401	102400	356365010	9160	9160	9160	9160	1
563	20250401	102300	356355850	9160	9160	9160	9160	1
564	20250401	102200	356346690	9160	9160	9160	9160	1
565	20250401	102100	356337530	9160	9150	9160	9150	21
566	20250401	102000	356145180	9150	9210	9210	9150	199
567	20250401	101900	354312450	9200	9200	9200	9200	40
568	20250401	101800	353944450	9190	9190	9190	9190	53
569	20250401	101700	353457380	9200	9200	9200	9200	0
570	20250401	101600	353457380	9200	9200	9200	9200	0
571	20250401	101500	353457380	9200	9200	9200	9200	0
572	20250401	101400	353457380	9200	9200	9200	9200	0
573	20250401	101300	353457380	9200	9200	9200	9200	0
574	20250401	101200	353457380	9200	9200	9200	9200	0
575	20250401	101100	353457380	9200	9200	9200	9200	0
576	20250401	101000	353457380	9200	9180	9200	9180	8
577	20250401	100900	353383910	9130	9130	9130	9130	1
578	20250401	100800	353374780	9220	9190	9220	9190	881
579	20250401	100700	345269810	9170	9130	9170	9130	25
580	20250401	100600	345041100	9120	9120	9120	9120	4
581	20250401	100500	345004620	9110	9100	9110	9100	90
582	20250401	100400	344184950	9110	9110	9110	9110	0
583	20250401	100300	344184950	9110	9110	9110	9110	0
584	20250401	100200	344184950	9110	9110	9110	9110	0
585	20250401	100100	344184950	9110	9110	9110	9110	0
586	20250401	100000	344184950	9110	9110	9110	9110	17
587	20250401	095900	344030080	9090	9090	9090	9090	1
588	20250401	095800	344020990	9090	9080	9090	9080	2
589	20250401	095700	344002820	9130	9130	9130	9130	0
590	20250401	095600	344002820	9130	9130	9130	9130	0
591	20250401	095500	344002820	9130	9130	9130	9130	0
592	20250401	095400	344002820	9130	9140	9140	9130	6162
593	20250401	095300	287737860	9150	9160	9160	9150	80
594	20250401	095200	287005690	9170	9190	9190	9170	115
595	20250401	095100	285950840	9180	9190	9190	9180	33
596	20250401	095000	285647750	9170	9180	9180	9170	5
597	20250401	094900	285601860	9190	9190	9190	9190	1
598	20250401	094800	285592670	9190	9190	9190	9190	0
599	20250401	094700	285592670	9190	9190	9190	9190	0
600	20250401	094600	285592670	9190	9180	9190	9180	117
601	20250401	094500	284517470	9170	9170	9170	9170	0
602	20250401	094400	284517470	9170	9170	9170	9170	0
603	20250401	094300	284517470	9170	9170	9170	9170	0
604	20250401	094200	284517470	9170	9170	9170	9170	500
605	20250401	094100	279932470	9200	9200	9200	9200	119
606	20250401	094000	278837670	9190	9180	9190	9180	47
607	20250401	093900	278406100	9170	9170	9170	9170	0
608	20250401	093800	278406100	9170	9220	9220	9170	2
609	20250401	093700	278387710	9230	9230	9230	9230	0
610	20250401	093600	278387710	9230	9230	9230	9230	0
611	20250401	093500	278387710	9230	9230	9230	9230	0
612	20250401	093400	278387710	9230	9230	9230	9230	0
613	20250401	093300	278387710	9230	9180	9230	9180	123
614	20250401	093200	277254970	9170	9170	9170	9170	0
615	20250401	093100	277254970	9170	9170	9170	9170	0
616	20250401	093000	277254970	9170	9170	9170	9170	1
617	20250401	092900	277245800	9180	9180	9180	9180	100
618	20250401	092800	276327800	9180	9180	9180	9180	1
619	20250401	092700	276318620	9230	9230	9230	9230	257
620	20250401	092600	273946510	9180	9180	9180	9180	50
621	20250401	092500	273487510	9180	9180	9180	9180	5
622	20250401	092400	273441610	9230	9180	9230	9180	156
623	20250401	092300	272001780	9220	9220	9220	9220	0
624	20250401	092200	272001780	9220	9220	9220	9220	0
625	20250401	092100	272001780	9220	9220	9220	9220	103
626	20250401	092000	271052120	9170	9170	9170	9170	0
627	20250401	091900	271052120	9170	9170	9170	9170	120
628	20250401	091800	269951720	9170	9170	9170	9170	1
629	20250401	091700	269942550	9240	9240	9240	9240	0
630	20250401	091600	269942550	9240	9220	9240	9220	520
631	20250401	091500	265140180	9170	9180	9180	9170	32
632	20250401	091400	264846730	9230	9230	9230	9230	0
633	20250401	091300	264846730	9230	9230	9230	9230	167
634	20250401	091200	263305320	9170	9170	9170	9170	0
635	20250401	091100	263305320	9170	9170	9170	9170	20
636	20250401	091000	263121920	9160	9160	9160	9160	0
637	20250401	090900	263121920	9160	9200	9200	9160	301
638	20250401	090800	260352760	9200	9190	9200	9190	748
639	20250401	090700	253474640	9080	9200	9270	9050	12529
640	20250401	090600	137684900	9150	9160	9160	9150	403
641	20250401	090500	133995440	9250	9220	9260	9220	5095
642	20250401	090400	86891790	9240	9180	9260	9180	5066
643	20250401	090300	40073940	9200	9120	9260	9120	3045
644	20250401	090200	12112670	9120	9010	9120	9010	1085
645	20250401	090100	2251670	9010	9010	9010	9010	0
646	20250401	090000	2251670	9010	8970	9010	8970	251