KissMeData/122990/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195800	416996890	5880	5880	5880	5880	1054
3	20250402	195700	416996890	5880	5880	5880	5880	0
4	20250402	195600	416996890	5880	5880	5880	5880	0
5	20250402	195500	416996890	5880	5880	5880	5880	0
6	20250402	195400	416996890	5880	5880	5880	5880	0
7	20250402	195300	416996890	5880	5880	5880	5880	0
8	20250402	195200	416996890	5880	5880	5880	5880	0
9	20250402	195100	416996890	5880	5880	5880	5880	0
10	20250402	195000	416996890	5880	5880	5880	5880	0
11	20250402	194900	416996890	5880	5880	5880	5880	0
12	20250402	194800	416996890	5880	5880	5880	5880	0
13	20250402	194700	416996890	5880	5880	5880	5880	0
14	20250402	194600	416996890	5880	5880	5880	5880	0
15	20250402	194500	416996890	5880	5880	5880	5880	0
16	20250402	194400	416996890	5880	5880	5880	5880	0
17	20250402	194300	416996890	5880	5880	5880	5880	0
18	20250402	194200	416996890	5880	5880	5880	5880	0
19	20250402	194100	416996890	5880	5880	5880	5880	0
20	20250402	194000	416996890	5880	5880	5880	5880	0
21	20250402	193900	416996890	5880	5880	5880	5880	0
22	20250402	193800	416996890	5880	5880	5880	5880	0
23	20250402	193700	416996890	5880	5880	5880	5880	0
24	20250402	193600	416996890	5880	5880	5880	5880	0
25	20250402	193500	416996890	5880	5880	5880	5880	0
26	20250402	193400	416996890	5880	5880	5880	5880	0
27	20250402	193300	416996890	5880	5880	5880	5880	0
28	20250402	193200	416996890	5880	5880	5880	5880	0
29	20250402	193100	416996890	5880	5880	5880	5880	0
30	20250402	193000	416996890	5880	5880	5880	5880	0
31	20250402	192900	416996890	5880	5880	5880	5880	0
32	20250402	192800	416996890	5880	5880	5880	5880	1054
33	20250402	192700	416996890	5880	5880	5880	5880	0
34	20250402	192600	416996890	5880	5880	5880	5880	0
35	20250402	192500	416996890	5880	5880	5880	5880	0
36	20250402	192400	416996890	5880	5880	5880	5880	0
37	20250402	192300	416996890	5880	5880	5880	5880	0
38	20250402	192200	416996890	5880	5880	5880	5880	0
39	20250402	192100	416996890	5880	5880	5880	5880	0
40	20250402	192000	416996890	5880	5880	5880	5880	0
41	20250402	191900	416996890	5880	5880	5880	5880	0
42	20250402	191800	416996890	5880	5880	5880	5880	0
43	20250402	191700	416996890	5880	5880	5880	5880	0
44	20250402	191600	416996890	5880	5880	5880	5880	0
45	20250402	191500	416996890	5880	5880	5880	5880	0
46	20250402	191400	416996890	5880	5880	5880	5880	0
47	20250402	191300	416996890	5880	5880	5880	5880	0
48	20250402	191200	416996890	5880	5880	5880	5880	0
49	20250402	191100	416996890	5880	5880	5880	5880	0
50	20250402	191000	416996890	5880	5880	5880	5880	0
51	20250402	190900	416996890	5880	5880	5880	5880	0
52	20250402	190800	416996890	5880	5880	5880	5880	0
53	20250402	190700	416996890	5880	5880	5880	5880	0
54	20250402	190600	416996890	5880	5880	5880	5880	0
55	20250402	190500	416996890	5880	5880	5880	5880	0
56	20250402	190400	416996890	5880	5880	5880	5880	0
57	20250402	190300	416996890	5880	5880	5880	5880	0
58	20250402	190200	416996890	5880	5880	5880	5880	0
59	20250402	190100	416996890	5880	5880	5880	5880	0
60	20250402	190000	416996890	5880	5880	5880	5880	0
61	20250402	185900	416996890	5880	5880	5880	5880	0
62	20250402	185800	416996890	5880	5880	5880	5880	1054
63	20250402	185700	416996890	5880	5880	5880	5880	0
64	20250402	185600	416996890	5880	5880	5880	5880	0
65	20250402	185500	416996890	5880	5880	5880	5880	0
66	20250402	185400	416996890	5880	5880	5880	5880	0
67	20250402	185300	416996890	5880	5880	5880	5880	0
68	20250402	185200	416996890	5880	5880	5880	5880	0
69	20250402	185100	416996890	5880	5880	5880	5880	0
70	20250402	185000	416996890	5880	5880	5880	5880	0
71	20250402	184900	416996890	5880	5880	5880	5880	0
72	20250402	184800	416996890	5880	5880	5880	5880	0
73	20250402	184700	416996890	5880	5880	5880	5880	0
74	20250402	184600	416996890	5880	5880	5880	5880	0
75	20250402	184500	416996890	5880	5880	5880	5880	0
76	20250402	184400	416996890	5880	5880	5880	5880	0
77	20250402	184300	416996890	5880	5880	5880	5880	0
78	20250402	184200	416996890	5880	5880	5880	5880	0
79	20250402	184100	416996890	5880	5880	5880	5880	0
80	20250402	184000	416996890	5880	5880	5880	5880	0
81	20250402	183900	416996890	5880	5880	5880	5880	0
82	20250402	183800	416996890	5880	5880	5880	5880	0
83	20250402	183700	416996890	5880	5880	5880	5880	0
84	20250402	183600	416996890	5880	5880	5880	5880	0
85	20250402	183500	416996890	5880	5880	5880	5880	0
86	20250402	183400	416996890	5880	5880	5880	5880	0
87	20250402	183300	416996890	5880	5880	5880	5880	0
88	20250402	183200	416996890	5880	5880	5880	5880	0
89	20250402	183100	416996890	5880	5880	5880	5880	0
90	20250402	183000	416996890	5880	5880	5880	5880	0
91	20250402	182900	416996890	5880	5880	5880	5880	0
92	20250402	182800	416996890	5880	5880	5880	5880	1054
93	20250402	182700	416996890	5880	5880	5880	5880	0
94	20250402	182600	416996890	5880	5880	5880	5880	0
95	20250402	182500	416996890	5880	5880	5880	5880	0
96	20250402	182400	416996890	5880	5880	5880	5880	0
97	20250402	182300	416996890	5880	5880	5880	5880	0
98	20250402	182200	416996890	5880	5880	5880	5880	0
99	20250402	182100	416996890	5880	5880	5880	5880	0
100	20250402	182000	416996890	5880	5880	5880	5880	0
101	20250402	181900	416996890	5880	5880	5880	5880	0
102	20250402	181800	416996890	5880	5880	5880	5880	0
103	20250402	181700	416996890	5880	5880	5880	5880	0
104	20250402	181600	416996890	5880	5880	5880	5880	0
105	20250402	181500	416996890	5880	5880	5880	5880	0
106	20250402	181400	416996890	5880	5880	5880	5880	0
107	20250402	181300	416996890	5880	5880	5880	5880	0
108	20250402	181200	416996890	5880	5880	5880	5880	0
109	20250402	181100	416996890	5880	5880	5880	5880	0
110	20250402	181000	416996890	5880	5880	5880	5880	0
111	20250402	180900	416996890	5880	5880	5880	5880	0
112	20250402	180800	416996890	5880	5880	5880	5880	0
113	20250402	180700	416996890	5880	5880	5880	5880	0
114	20250402	180600	416996890	5880	5880	5880	5880	0
115	20250402	180500	416996890	5880	5880	5880	5880	0
116	20250402	180400	416996890	5880	5880	5880	5880	0
117	20250402	180300	416996890	5880	5880	5880	5880	0
118	20250402	180200	416996890	5880	5880	5880	5880	0
119	20250402	180100	416996890	5880	5880	5880	5880	0
120	20250402	180000	416996890	5880	5880	5880	5880	0
121	20250402	175900	416996890	5880	5880	5880	5880	0
122	20250402	175800	416996890	5880	5880	5880	5880	1054
123	20250402	175700	416996890	5880	5880	5880	5880	0
124	20250402	175600	416996890	5880	5880	5880	5880	0
125	20250402	175500	416996890	5880	5880	5880	5880	0
126	20250402	175400	416996890	5880	5880	5880	5880	0
127	20250402	175300	416996890	5880	5880	5880	5880	0
128	20250402	175200	416996890	5880	5880	5880	5880	0
129	20250402	175100	416996890	5880	5880	5880	5880	0
130	20250402	175000	416996890	5880	5880	5880	5880	0
131	20250402	174900	416996890	5880	5880	5880	5880	0
132	20250402	174800	416996890	5880	5880	5880	5880	0
133	20250402	174700	416996890	5880	5880	5880	5880	0
134	20250402	174600	416996890	5880	5880	5880	5880	0
135	20250402	174500	416996890	5880	5880	5880	5880	0
136	20250402	174400	416996890	5880	5880	5880	5880	0
137	20250402	174300	416996890	5880	5880	5880	5880	0
138	20250402	174200	416996890	5880	5880	5880	5880	0
139	20250402	174100	416996890	5880	5880	5880	5880	0
140	20250402	174000	416996890	5880	5880	5880	5880	0
141	20250402	173900	416996890	5880	5880	5880	5880	0
142	20250402	173800	416996890	5880	5880	5880	5880	0
143	20250402	173700	416996890	5880	5880	5880	5880	0
144	20250402	173600	416996890	5880	5880	5880	5880	0
145	20250402	173500	416996890	5880	5880	5880	5880	0
146	20250402	173400	416996890	5880	5880	5880	5880	0
147	20250402	173300	416996890	5880	5880	5880	5880	0
148	20250402	173200	416996890	5880	5880	5880	5880	0
149	20250402	173100	416996890	5880	5880	5880	5880	0
150	20250402	173000	416996890	5880	5880	5880	5880	0
151	20250402	172900	416996890	5880	5880	5880	5880	0
152	20250402	172800	416996890	5880	5880	5880	5880	1054
153	20250402	172700	416996890	5880	5880	5880	5880	0
154	20250402	172600	416996890	5880	5880	5880	5880	0
155	20250402	172500	416996890	5880	5880	5880	5880	0
156	20250402	172400	416996890	5880	5880	5880	5880	0
157	20250402	172300	416996890	5880	5880	5880	5880	0
158	20250402	172200	416996890	5880	5880	5880	5880	0
159	20250402	172100	416996890	5880	5880	5880	5880	0
160	20250402	172000	416996890	5880	5880	5880	5880	0
161	20250402	171900	416996890	5880	5880	5880	5880	0
162	20250402	171800	416996890	5880	5880	5880	5880	0
163	20250402	171700	416996890	5880	5880	5880	5880	0
164	20250402	171600	416996890	5880	5880	5880	5880	0
165	20250402	171500	416996890	5880	5880	5880	5880	0
166	20250402	171400	416996890	5880	5880	5880	5880	0
167	20250402	171300	416996890	5880	5880	5880	5880	0
168	20250402	171200	416996890	5880	5880	5880	5880	0
169	20250402	171100	416996890	5880	5880	5880	5880	0
170	20250402	171000	416996890	5880	5880	5880	5880	0
171	20250402	170900	416996890	5880	5880	5880	5880	0
172	20250402	170800	416996890	5880	5880	5880	5880	0
173	20250402	170700	416996890	5880	5880	5880	5880	0
174	20250402	170600	416996890	5880	5880	5880	5880	0
175	20250402	170500	416996890	5880	5880	5880	5880	0
176	20250402	170400	416996890	5880	5880	5880	5880	0
177	20250402	170300	416996890	5880	5880	5880	5880	0
178	20250402	170200	416996890	5880	5880	5880	5880	0
179	20250402	170100	416996890	5880	5880	5880	5880	0
180	20250402	170000	416996890	5880	5880	5880	5880	0
181	20250402	165900	416996890	5880	5880	5880	5880	0
182	20250402	165800	416996890	5880	5880	5880	5880	1054
183	20250402	165700	416996890	5880	5880	5880	5880	0
184	20250402	165600	416996890	5880	5880	5880	5880	0
185	20250402	165500	416996890	5880	5880	5880	5880	0
186	20250402	165400	416996890	5880	5880	5880	5880	0
187	20250402	165300	416996890	5880	5880	5880	5880	0
188	20250402	165200	416996890	5880	5880	5880	5880	0
189	20250402	165100	416996890	5880	5880	5880	5880	0
190	20250402	165000	416996890	5880	5880	5880	5880	0
191	20250402	164900	416996890	5880	5880	5880	5880	0
192	20250402	164800	416996890	5880	5880	5880	5880	0
193	20250402	164700	416996890	5880	5880	5880	5880	0
194	20250402	164600	416996890	5880	5880	5880	5880	0
195	20250402	164500	416996890	5880	5880	5880	5880	0
196	20250402	164400	416996890	5880	5880	5880	5880	0
197	20250402	164300	416996890	5880	5880	5880	5880	0
198	20250402	164200	416996890	5880	5880	5880	5880	0
199	20250402	164100	416996890	5880	5880	5880	5880	0
200	20250402	164000	416996890	5880	5880	5880	5880	0
201	20250402	163900	416996890	5880	5880	5880	5880	0
202	20250402	163800	416996890	5880	5880	5880	5880	0
203	20250402	163700	416996890	5880	5880	5880	5880	0
204	20250402	163600	416996890	5880	5880	5880	5880	0
205	20250402	163500	416996890	5880	5880	5880	5880	0
206	20250402	163400	416996890	5880	5880	5880	5880	0
207	20250402	163300	416996890	5880	5880	5880	5880	0
208	20250402	163200	416996890	5880	5880	5880	5880	0
209	20250402	163100	416996890	5880	5880	5880	5880	0
210	20250402	163000	416996890	5880	5880	5880	5880	0
211	20250402	162900	416996890	5880	5880	5880	5880	0
212	20250402	162800	416996890	5880	5880	5880	5880	1054
213	20250402	162700	416996890	5880	5880	5880	5880	0
214	20250402	162600	416996890	5880	5880	5880	5880	0
215	20250402	162500	416996890	5880	5880	5880	5880	0
216	20250402	162400	416996890	5880	5880	5880	5880	0
217	20250402	162300	416996890	5880	5880	5880	5880	0
218	20250402	162200	416996890	5880	5880	5880	5880	0
219	20250402	162100	416996890	5880	5880	5880	5880	0
220	20250402	162000	416996890	5880	5880	5880	5880	0
221	20250402	161900	416996890	5880	5880	5880	5880	0
222	20250402	161800	416996890	5880	5880	5880	5880	0
223	20250402	161700	416996890	5880	5880	5880	5880	0
224	20250402	161600	416996890	5880	5880	5880	5880	0
225	20250402	161500	416996890	5880	5880	5880	5880	0
226	20250402	161400	416996890	5880	5880	5880	5880	0
227	20250402	161300	416996890	5880	5880	5880	5880	0
228	20250402	161200	416996890	5880	5880	5880	5880	0
229	20250402	161100	416996890	5880	5880	5880	5880	0
230	20250402	161000	416996890	5880	5880	5880	5880	0
231	20250402	160900	416996890	5880	5880	5880	5880	0
232	20250402	160800	416996890	5880	5880	5880	5880	0
233	20250402	160700	416996890	5880	5880	5880	5880	0
234	20250402	160600	416996890	5880	5880	5880	5880	0
235	20250402	160500	416996890	5880	5880	5880	5880	0
236	20250402	160400	416996890	5880	5880	5880	5880	0
237	20250402	160300	416996890	5880	5880	5880	5880	0
238	20250402	160200	416996890	5880	5880	5880	5880	0
239	20250402	160100	416996890	5880	5880	5880	5880	0
240	20250402	160000	416996890	5880	5880	5880	5880	0
241	20250402	155900	416996890	5880	5880	5880	5880	0
242	20250402	155800	416996890	5880	5880	5880	5880	1054
243	20250402	155700	416996890	5880	5880	5880	5880	0
244	20250402	155600	416996890	5880	5880	5880	5880	0
245	20250402	155500	416996890	5880	5880	5880	5880	0
246	20250402	155400	416996890	5880	5880	5880	5880	0
247	20250402	155300	416996890	5880	5880	5880	5880	0
248	20250402	155200	416996890	5880	5880	5880	5880	0
249	20250402	155100	416996890	5880	5880	5880	5880	0
250	20250402	155000	416996890	5880	5880	5880	5880	0
251	20250402	154900	416996890	5880	5880	5880	5880	0
252	20250402	154800	416996890	5880	5880	5880	5880	0
253	20250402	154700	416996890	5880	5880	5880	5880	0
254	20250402	154600	416996890	5880	5880	5880	5880	0
255	20250402	154500	416996890	5880	5880	5880	5880	0
256	20250402	154400	416996890	5880	5880	5880	5880	0
257	20250402	154300	416996890	5880	5880	5880	5880	0
258	20250402	154200	416996890	5880	5880	5880	5880	0
259	20250402	154100	416996890	5880	5880	5880	5880	0
260	20250402	154000	416996890	5880	5880	5880	5880	0
261	20250402	153900	416996890	5880	5880	5880	5880	0
262	20250402	153800	416996890	5880	5880	5880	5880	0
263	20250402	153700	416996890	5880	5880	5880	5880	0
264	20250402	153600	416996890	5880	5880	5880	5880	0
265	20250402	153500	416996890	5880	5880	5880	5880	0
266	20250402	153400	416996890	5880	5880	5880	5880	0
267	20250402	153300	416996890	5880	5880	5880	5880	0
268	20250402	153200	416996890	5880	5880	5880	5880	0
269	20250402	153100	416996890	5880	5880	5880	5880	0
270	20250402	153000	416996890	5880	5880	5880	5880	1054
271	20250402	152900	410799370	5900	5900	5900	5900	0
272	20250402	152800	410799370	5900	5900	5900	5900	0
273	20250402	152700	410799370	5900	5900	5900	5900	0
274	20250402	152600	410799370	5900	5900	5900	5900	0
275	20250402	152500	410799370	5900	5900	5900	5900	0
276	20250402	152400	410799370	5900	5900	5900	5900	0
277	20250402	152300	410799370	5900	5900	5900	5900	0
278	20250402	152200	410799370	5900	5900	5900	5900	0
279	20250402	152100	410799370	5900	5900	5900	5900	0
280	20250402	152000	410799370	5900	5900	5900	5900	0
281	20250402	151900	410799370	5900	5870	5900	5860	723
282	20250402	151800	406550340	5870	5870	5870	5870	20
283	20250402	151700	406432940	5870	5870	5870	5860	112
284	20250402	151600	405776400	5880	5880	5880	5880	0
285	20250402	151500	405776400	5880	5870	5880	5870	167
286	20250402	151400	404795910	5870	5880	5880	5870	225
287	20250402	151300	403473160	5880	5860	5880	5860	507
288	20250402	151200	400497940	5870	5870	5870	5870	38
289	20250402	151100	400274880	5860	5860	5870	5860	106
290	20250402	151000	399653710	5860	5860	5860	5860	87
291	20250402	150900	399143890	5860	5870	5870	5860	174
292	20250402	150800	398124240	5860	5860	5860	5860	0
293	20250402	150700	398124240	5860	5860	5860	5860	92
294	20250402	150600	397585120	5860	5860	5860	5860	170
295	20250402	150500	396588920	5860	5860	5860	5860	0
296	20250402	150400	396588920	5860	5860	5860	5860	89
297	20250402	150300	396067380	5860	5860	5860	5860	0
298	20250402	150200	396067380	5860	5860	5860	5860	89
299	20250402	150100	395545840	5870	5870	5870	5870	1
300	20250402	150000	395539970	5870	5880	5880	5870	470
301	20250402	145900	392779370	5890	5890	5890	5890	251
302	20250402	145800	391300980	5880	5890	5890	5880	1109
303	20250402	145700	384778970	5900	5900	5900	5900	101
304	20250402	145600	384183070	5900	5890	5900	5890	483
305	20250402	145500	381336200	5890	5890	5890	5890	0
306	20250402	145400	381336200	5890	5890	5890	5890	0
307	20250402	145300	381336200	5890	5890	5890	5890	240
308	20250402	145200	379922600	5880	5890	5890	5880	1000
309	20250402	145100	374041870	5890	5890	5890	5890	340
310	20250402	145000	372039270	5890	5890	5890	5890	0
311	20250402	144900	372039270	5890	5890	5890	5890	10
312	20250402	144800	371980370	5870	5880	5880	5870	542
313	20250402	144700	368796410	5870	5880	5880	5870	594
314	20250402	144600	365309580	5890	5910	5910	5890	117
315	20250402	144500	364619570	5910	5910	5910	5910	55
316	20250402	144400	364294520	5900	5900	5900	5900	165
317	20250402	144300	363321020	5900	5890	5900	5880	82
318	20250402	144200	362838730	5880	5870	5880	5870	648
319	20250402	144100	359029370	5880	5880	5880	5880	0
320	20250402	144000	359029370	5880	5880	5880	5880	56
321	20250402	143900	358700090	5890	5890	5890	5890	0
322	20250402	143800	358700090	5890	5890	5890	5890	1
323	20250402	143700	358694200	5880	5880	5880	5880	376
324	20250402	143600	356483320	5900	5890	5900	5890	1492
325	20250402	143500	347692090	5880	5880	5880	5880	554
326	20250402	143400	344434570	5880	5870	5880	5870	512
327	20250402	143300	341428370	5870	5870	5870	5870	1
328	20250402	143200	341422500	5860	5860	5860	5860	0
329	20250402	143100	341422500	5860	5860	5860	5860	0
330	20250402	143000	341422500	5860	5860	5860	5860	0
331	20250402	142900	341422500	5860	5860	5860	5860	0
332	20250402	142800	341422500	5860	5860	5860	5860	0
333	20250402	142700	341422500	5860	5860	5860	5860	192
334	20250402	142600	340297380	5850	5850	5850	5850	358
335	20250402	142500	338203080	5860	5860	5860	5860	0
336	20250402	142400	338203080	5860	5860	5860	5860	533
337	20250402	142300	335079700	5850	5850	5850	5850	500
338	20250402	142200	332154700	5860	5870	5870	5860	894
339	20250402	142100	326914470	5870	5870	5870	5870	275
340	20250402	142000	325300220	5870	5870	5870	5870	388
341	20250402	141900	323022660	5870	5870	5870	5870	1506
342	20250402	141800	314182440	5880	5880	5880	5880	0
343	20250402	141700	314182440	5880	5880	5880	5880	222
344	20250402	141600	312877080	5870	5870	5870	5870	601
345	20250402	141500	309349210	5870	5860	5870	5850	283
346	20250402	141400	307692640	5850	5850	5850	5850	376
347	20250402	141300	305493040	5840	5840	5850	5840	353
348	20250402	141200	303430520	5840	5840	5840	5840	1005
349	20250402	141100	297561320	5850	5850	5850	5850	100
350	20250402	141000	296976320	5850	5850	5850	5850	275
351	20250402	140900	295367570	5850	5840	5850	5840	2175
352	20250402	140800	282660560	5850	5850	5850	5850	0
353	20250402	140700	282660560	5850	5870	5870	5850	3194
354	20250402	140600	263967300	5870	5870	5870	5870	341
355	20250402	140500	261965630	5890	5890	5890	5890	5
356	20250402	140400	261936180	5900	5900	5900	5900	0
357	20250402	140300	261936180	5900	5900	5900	5900	0
358	20250402	140200	261936180	5900	5900	5900	5900	0
359	20250402	140100	261936180	5900	5890	5900	5890	100
360	20250402	140000	261347170	5890	5880	5890	5880	103
361	20250402	135900	260741520	5870	5870	5870	5870	702
362	20250402	135800	256620780	5870	5870	5870	5870	1
363	20250402	135700	256614910	5860	5860	5860	5860	0
364	20250402	135600	256614910	5860	5880	5880	5860	4117
365	20250402	135500	232444410	5890	5890	5890	5890	266
366	20250402	135400	230877670	5900	5900	5900	5900	0
367	20250402	135300	230877670	5900	5900	5900	5900	0
368	20250402	135200	230877670	5900	5900	5900	5900	49
369	20250402	135100	230588570	5900	5900	5900	5900	0
370	20250402	135000	230588570	5900	5900	5900	5900	1
371	20250402	134900	230582670	5890	5890	5890	5890	57
372	20250402	134800	230246940	5890	5890	5890	5890	0
373	20250402	134700	230246940	5890	5890	5890	5890	0
374	20250402	134600	230246940	5890	5890	5890	5890	0
375	20250402	134500	230246940	5890	5890	5890	5890	0
376	20250402	134400	230246940	5890	5890	5890	5890	0
377	20250402	134300	230246940	5890	5890	5890	5890	0
378	20250402	134200	230246940	5890	5890	5890	5890	0
379	20250402	134100	230246940	5890	5890	5890	5890	10
380	20250402	134000	230188040	5890	5890	5890	5890	0
381	20250402	133900	230188040	5890	5890	5890	5890	0
382	20250402	133800	230188040	5890	5890	5890	5890	0
383	20250402	133700	230188040	5890	5890	5890	5890	0
384	20250402	133600	230188040	5890	5890	5890	5890	0
385	20250402	133500	230188040	5890	5890	5890	5890	0
386	20250402	133400	230188040	5890	5890	5890	5890	129
387	20250402	133300	229428230	5910	5910	5910	5910	0
388	20250402	133200	229428230	5910	5910	5910	5910	0
389	20250402	133100	229428230	5910	5910	5910	5910	39
390	20250402	133000	229197740	5910	5910	5910	5910	0
391	20250402	132900	229197740	5910	5910	5910	5910	0
392	20250402	132800	229197740	5910	5910	5910	5910	0
393	20250402	132700	229197740	5910	5910	5910	5910	0
394	20250402	132600	229197740	5910	5910	5910	5910	220
395	20250402	132500	227897540	5910	5910	5910	5910	150
396	20250402	132400	227011040	5910	5910	5910	5910	1
397	20250402	132300	227005130	5900	5890	5900	5890	430
398	20250402	132200	224470500	5890	5890	5890	5890	100
399	20250402	132100	223881500	5880	5880	5880	5880	338
400	20250402	132000	221894060	5890	5890	5890	5890	4
401	20250402	131900	221870500	5890	5890	5890	5890	36
402	20250402	131800	221658460	5890	5890	5890	5890	0
403	20250402	131700	221658460	5890	5890	5890	5890	0
404	20250402	131600	221658460	5890	5890	5890	5890	0
405	20250402	131500	221658460	5890	5890	5890	5890	0
406	20250402	131400	221658460	5890	5890	5890	5890	0
407	20250402	131300	221658460	5890	5890	5890	5890	0
408	20250402	131200	221658460	5890	5890	5890	5890	1
409	20250402	131100	221652570	5890	5890	5890	5890	216
410	20250402	131000	220380330	5890	5880	5890	5880	6
411	20250402	130900	220345040	5890	5890	5890	5890	0
412	20250402	130800	220345040	5890	5890	5890	5890	0
413	20250402	130700	220345040	5890	5890	5890	5890	40
414	20250402	130600	220109440	5890	5890	5890	5890	0
415	20250402	130500	220109440	5890	5890	5890	5890	74
416	20250402	130400	219673580	5890	5890	5890	5890	0
417	20250402	130300	219673580	5890	5890	5890	5890	44
418	20250402	130200	219414420	5890	5890	5890	5890	1
419	20250402	130100	219408530	5880	5880	5880	5880	0
420	20250402	130000	219408530	5880	5880	5880	5880	127
421	20250402	125900	218661770	5890	5890	5890	5890	0
422	20250402	125800	218661770	5890	5890	5890	5890	0
423	20250402	125700	218661770	5890	5890	5890	5890	0
424	20250402	125600	218661770	5890	5890	5890	5890	1
425	20250402	125500	218655880	5880	5880	5880	5880	0
426	20250402	125400	218655880	5880	5880	5880	5880	0
427	20250402	125300	218655880	5880	5880	5880	5880	140
428	20250402	125200	217832680	5890	5890	5890	5890	0
429	20250402	125100	217832680	5890	5890	5890	5890	37
430	20250402	125000	217614750	5870	5880	5890	5870	168
431	20250402	124900	216626920	5880	5880	5880	5880	70
432	20250402	124800	216215320	5880	5880	5880	5880	0
433	20250402	124700	216215320	5880	5880	5880	5880	0
434	20250402	124600	216215320	5880	5880	5880	5880	0
435	20250402	124500	216215320	5880	5880	5880	5880	639
436	20250402	124400	212458000	5880	5880	5880	5880	0
437	20250402	124300	212458000	5880	5880	5880	5880	0
438	20250402	124200	212458000	5880	5880	5880	5880	0
439	20250402	124100	212458000	5880	5880	5880	5880	0
440	20250402	124000	212458000	5880	5880	5880	5880	0
441	20250402	123900	212458000	5880	5880	5880	5880	35
442	20250402	123800	212252200	5880	5880	5880	5880	0
443	20250402	123700	212252200	5880	5870	5880	5870	41
444	20250402	123600	212011520	5870	5870	5870	5870	0
445	20250402	123500	212011520	5870	5870	5870	5870	2
446	20250402	123400	211999780	5870	5870	5870	5870	1
447	20250402	123300	211993910	5880	5880	5880	5880	1
448	20250402	123200	211988030	5870	5870	5870	5870	233
449	20250402	123100	210620320	5870	5870	5870	5870	0
450	20250402	123000	210620320	5870	5870	5870	5870	0
451	20250402	122900	210620320	5870	5870	5870	5870	0
452	20250402	122800	210620320	5870	5870	5870	5870	0
453	20250402	122700	210620320	5870	5870	5870	5870	4
454	20250402	122600	210596840	5870	5870	5870	5870	39
455	20250402	122500	210367910	5870	5870	5870	5870	0
456	20250402	122400	210367910	5870	5870	5870	5870	0
457	20250402	122300	210367910	5870	5870	5870	5870	0
458	20250402	122200	210367910	5870	5860	5870	5860	20
459	20250402	122100	210250700	5860	5860	5860	5860	0
460	20250402	122000	210250700	5860	5860	5860	5860	0
461	20250402	121900	210250700	5860	5860	5860	5860	100
462	20250402	121800	209664700	5860	5860	5860	5860	0
463	20250402	121700	209664700	5860	5860	5860	5860	0
464	20250402	121600	209664700	5860	5860	5860	5860	0
465	20250402	121500	209664700	5860	5860	5860	5860	0
466	20250402	121400	209664700	5860	5860	5860	5860	36
467	20250402	121300	209453740	5860	5860	5860	5860	0
468	20250402	121200	209453740	5860	5860	5860	5860	0
469	20250402	121100	209453740	5860	5860	5860	5860	0
470	20250402	121000	209453740	5860	5860	5860	5860	0
471	20250402	120900	209453740	5860	5860	5860	5860	0
472	20250402	120800	209453740	5860	5860	5860	5860	0
473	20250402	120700	209453740	5860	5860	5860	5860	0
474	20250402	120600	209453740	5860	5860	5860	5860	0
475	20250402	120500	209453740	5860	5860	5860	5860	1
476	20250402	120400	209447880	5850	5850	5850	5850	49
477	20250402	120300	209161230	5850	5850	5850	5850	0
478	20250402	120200	209161230	5850	5850	5850	5850	1
479	20250402	120100	209155380	5850	5850	5850	5850	47
480	20250402	120000	208880430	5850	5850	5850	5850	1
481	20250402	115900	208874580	5850	5850	5850	5850	0
482	20250402	115800	208874580	5850	5850	5850	5850	1
483	20250402	115700	208868730	5840	5840	5840	5840	2
484	20250402	115600	208857050	5850	5850	5850	5850	1
485	20250402	115500	208851200	5850	5850	5850	5850	0
486	20250402	115400	208851200	5850	5850	5850	5850	0
487	20250402	115300	208851200	5850	5850	5850	5850	1
488	20250402	115200	208845350	5850	5850	5850	5850	100
489	20250402	115100	208260350	5850	5850	5850	5850	0
490	20250402	115000	208260350	5850	5850	5850	5850	35
491	20250402	114900	208055600	5850	5850	5850	5850	0
492	20250402	114800	208055600	5850	5850	5850	5850	0
493	20250402	114700	208055600	5850	5850	5850	5850	0
494	20250402	114600	208055600	5850	5850	5850	5850	1
495	20250402	114500	208049750	5840	5830	5840	5830	407
496	20250402	114400	205673760	5840	5840	5840	5840	0
497	20250402	114300	205673760	5840	5840	5840	5840	2
498	20250402	114200	205662080	5840	5840	5840	5840	278
499	20250402	114100	204038560	5850	5850	5850	5850	1
500	20250402	114000	204032710	5840	5840	5840	5840	91
501	20250402	113900	203501270	5840	5840	5840	5840	87
502	20250402	113800	202993190	5840	5840	5840	5840	89
503	20250402	113700	202473430	5850	5850	5850	5850	0
504	20250402	113600	202473430	5850	5850	5850	5850	0
505	20250402	113500	202473430	5850	5850	5850	5850	1
506	20250402	113400	202467580	5840	5850	5850	5840	103
507	20250402	113300	201865960	5840	5840	5840	5840	0
508	20250402	113200	201865960	5840	5850	5850	5840	392
509	20250402	113100	199573620	5860	5860	5860	5860	0
510	20250402	113000	199573620	5860	5860	5860	5860	0
511	20250402	112900	199573620	5860	5860	5860	5860	1
512	20250402	112800	199567760	5850	5850	5850	5850	289
513	20250402	112700	197877110	5850	5840	5850	5830	748
514	20250402	112600	193508640	5830	5830	5830	5830	0
515	20250402	112500	193508640	5830	5830	5830	5830	89
516	20250402	112400	192989770	5830	5830	5830	5830	0
517	20250402	112300	192989770	5830	5840	5840	5830	91
518	20250402	112200	192459230	5850	5850	5850	5850	0
519	20250402	112100	192459230	5850	5850	5850	5850	0
520	20250402	112000	192459230	5850	5850	5850	5850	0
521	20250402	111900	192459230	5850	5850	5850	5840	3471
522	20250402	111800	172164270	5860	5850	5860	5850	186
523	20250402	111700	171076160	5860	5860	5860	5860	0
524	20250402	111600	171076160	5860	5860	5860	5860	0
525	20250402	111500	171076160	5860	5860	5860	5860	351
526	20250402	111400	169019300	5870	5870	5870	5870	6
527	20250402	111300	168984080	5870	5870	5870	5860	94
528	20250402	111200	168433220	5860	5860	5860	5860	0
529	20250402	111100	168433220	5860	5860	5860	5860	0
530	20250402	111000	168433220	5860	5860	5860	5860	0
531	20250402	110900	168433220	5860	5860	5860	5860	89
532	20250402	110800	167911680	5870	5870	5870	5870	10
533	20250402	110700	167852980	5860	5860	5860	5860	90
534	20250402	110600	167325580	5870	5870	5870	5870	0
535	20250402	110500	167325580	5870	5870	5870	5870	0
536	20250402	110400	167325580	5870	5870	5870	5870	11
537	20250402	110300	167261010	5870	5870	5870	5870	5
538	20250402	110200	167231660	5870	5870	5870	5870	0
539	20250402	110100	167231660	5870	5880	5880	5870	386
540	20250402	110000	164962490	5880	5880	5880	5880	20
541	20250402	105900	164844890	5880	5880	5880	5880	1
542	20250402	105800	164839010	5880	5880	5880	5880	0
543	20250402	105700	164839010	5880	5870	5880	5870	218
544	20250402	105600	163559340	5870	5870	5870	5870	0
545	20250402	105500	163559340	5870	5870	5870	5870	100
546	20250402	105400	162972340	5870	5870	5870	5860	5515
547	20250402	105300	130600190	5850	5850	5850	5850	30
548	20250402	105200	130424690	5860	5860	5860	5860	427
549	20250402	105100	127922470	5860	5860	5860	5860	0
550	20250402	105000	127922470	5860	5860	5860	5850	122
551	20250402	104900	127208390	5860	5860	5860	5860	0
552	20250402	104800	127208390	5860	5850	5860	5850	101
553	20250402	104700	126617450	5860	5860	5860	5860	0
554	20250402	104600	126617450	5860	5860	5860	5860	0
555	20250402	104500	126617450	5860	5860	5860	5860	100
556	20250402	104400	126031450	5870	5870	5870	5870	1
557	20250402	104300	126025580	5860	5850	5860	5850	181
558	20250402	104200	124965790	5860	5860	5860	5860	0
559	20250402	104100	124965790	5860	5860	5860	5860	0
560	20250402	104000	124965790	5860	5860	5860	5860	88
561	20250402	103900	124450110	5860	5860	5860	5860	88
562	20250402	103800	123934430	5860	5860	5860	5860	100
563	20250402	103700	123348430	5860	5860	5860	5860	0
564	20250402	103600	123348430	5860	5860	5860	5860	0
565	20250402	103500	123348430	5860	5860	5860	5860	5
566	20250402	103400	123319130	5860	5860	5860	5860	1253
567	20250402	103300	115976550	5860	5860	5860	5860	1471
568	20250402	103200	107356490	5860	5860	5860	5860	2
569	20250402	103100	107344770	5870	5870	5870	5870	0
570	20250402	103000	107344770	5870	5870	5870	5870	50
571	20250402	102900	107051270	5860	5860	5860	5860	90
572	20250402	102800	106523870	5860	5860	5860	5860	2
573	20250402	102700	106512150	5860	5860	5860	5860	89
574	20250402	102600	105990610	5870	5870	5870	5870	0
575	20250402	102500	105990610	5870	5870	5870	5870	2814
576	20250402	102400	89472430	5870	5870	5870	5870	0
577	20250402	102300	89472430	5870	5870	5870	5870	0
578	20250402	102200	89472430	5870	5870	5870	5870	1
579	20250402	102100	89466560	5870	5870	5870	5870	1
580	20250402	102000	89460690	5860	5870	5870	5860	50
581	20250402	101900	89167290	5870	5860	5870	5860	99
582	20250402	101800	88587140	5860	5860	5860	5860	1
583	20250402	101700	88581280	5850	5850	5850	5850	2
584	20250402	101600	88569580	5870	5870	5870	5870	0
585	20250402	101500	88569580	5870	5870	5870	5870	0
586	20250402	101400	88569580	5870	5870	5870	5870	0
587	20250402	101300	88569580	5870	5870	5870	5870	1
588	20250402	101200	88563710	5870	5870	5870	5870	0
589	20250402	101100	88563710	5870	5870	5870	5870	70
590	20250402	101000	88152810	5870	5870	5870	5870	1
591	20250402	100900	88146940	5860	5850	5860	5850	512
592	20250402	100800	85149720	5840	5840	5840	5840	20
593	20250402	100700	85032920	5840	5840	5840	5840	0
594	20250402	100600	85032920	5840	5840	5840	5840	89
595	20250402	100500	84513160	5840	5840	5840	5840	192
596	20250402	100400	83391880	5840	5850	5850	5840	528
597	20250402	100300	80305000	5860	5860	5860	5850	745
598	20250402	100200	75940140	5870	5870	5870	5870	0
599	20250402	100100	75940140	5870	5870	5870	5870	862
600	20250402	100000	70880200	5870	5870	5870	5870	2
601	20250402	095900	70868460	5870	5870	5870	5870	0
602	20250402	095800	70868460	5870	5870	5870	5870	0
603	20250402	095700	70868460	5870	5870	5870	5870	0
604	20250402	095600	70868460	5870	5870	5870	5870	151
605	20250402	095500	69982090	5870	5870	5870	5870	51
606	20250402	095400	69682720	5870	5870	5870	5870	0
607	20250402	095300	69682720	5870	5870	5870	5870	2
608	20250402	095200	69670980	5880	5880	5880	5880	6
609	20250402	095100	69635700	5880	5880	5880	5880	0
610	20250402	095000	69635700	5880	5890	5890	5880	553
611	20250402	094900	66384050	5900	5900	5900	5900	0
612	20250402	094800	66384050	5900	5900	5900	5900	1
613	20250402	094700	66378150	5890	5890	5890	5890	2
614	20250402	094600	66366370	5900	5900	5900	5900	0
615	20250402	094500	66366370	5900	5900	5900	5900	9
616	20250402	094400	66313270	5900	5890	5900	5890	51
617	20250402	094300	66012870	5890	5890	5890	5890	169
618	20250402	094200	65017460	5880	5880	5880	5880	118
619	20250402	094100	64323620	5880	5900	5900	5880	233
620	20250402	094000	62952980	5890	5890	5890	5890	89
621	20250402	093900	62428770	5890	5890	5890	5890	90
622	20250402	093800	61898670	5890	5890	5890	5890	0
623	20250402	093700	61898670	5890	5900	5900	5890	1244
624	20250402	093600	54559150	5900	5900	5900	5900	1
625	20250402	093500	54553250	5900	5900	5900	5900	86
626	20250402	093400	54045850	5900	5900	5900	5900	2
627	20250402	093300	54034050	5910	5910	5910	5910	1
628	20250402	093200	54028140	5910	5910	5910	5910	1
629	20250402	093100	54022230	5900	5900	5900	5900	366
630	20250402	093000	51862830	5900	5900	5900	5900	19
631	20250402	092900	51750730	5900	5900	5900	5900	5
632	20250402	092800	51721230	5900	5920	5920	5900	1271
633	20250402	092700	44217880	5920	5920	5920	5920	0
634	20250402	092600	44217880	5920	5930	5930	5910	649
635	20250402	092500	40375990	5940	5940	5940	5940	2
636	20250402	092400	40364110	5930	5930	5930	5930	0
637	20250402	092300	40364110	5930	5930	5930	5930	2242
638	20250402	092200	27069050	5930	5930	5930	5930	0
639	20250402	092100	27069050	5930	5930	5930	5930	20
640	20250402	092000	26950450	5940	5940	5940	5940	42
641	20250402	091900	26700970	5950	5950	5950	5950	0
642	20250402	091800	26700970	5950	5950	5950	5950	1
643	20250402	091700	26695020	5950	5950	5950	5950	0
644	20250402	091600	26695020	5950	5950	5950	5950	0
645	20250402	091500	26695020	5950	5930	5950	5930	554
646	20250402	091400	23399300	5930	5930	5930	5930	0
647	20250402	091300	23399300	5930	5930	5930	5930	1004
648	20250402	091200	17445580	5930	5930	5930	5930	111
649	20250402	091100	16787350	5930	5930	5930	5930	1
650	20250402	091000	16781420	5930	5930	5930	5930	0
651	20250402	090900	16781420	5930	5930	5930	5930	0
652	20250402	090800	16781420	5930	5930	5930	5930	105
653	20250402	090700	16158770	5930	5950	5950	5930	2140
654	20250402	090600	3457270	5970	5970	5970	5970	0
655	20250402	090500	3457270	5970	5970	5980	5950	75
656	20250402	090400	3010930	5950	5960	5960	5950	226
657	20250402	090300	1664840	5960	5960	5960	5930	53
658	20250402	090200	1349750	5950	5940	5950	5940	48
659	20250402	090100	1064310	5940	5960	5960	5940	177
660	20250402	090000	11920	5960	5960	5960	5960	2