KissMeData/004380/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182700	419256530	9580	9580	9580	9580	1732
3	20250403	182600	419256530	9580	9580	9580	9580	0
4	20250403	182500	419256530	9580	9580	9580	9580	0
5	20250403	182400	419256530	9580	9580	9580	9580	0
6	20250403	182300	419256530	9580	9580	9580	9580	0
7	20250403	182200	419256530	9580	9580	9580	9580	0
8	20250403	182100	419256530	9580	9580	9580	9580	0
9	20250403	182000	419256530	9580	9580	9580	9580	0
10	20250403	181900	419256530	9580	9580	9580	9580	0
11	20250403	181800	419256530	9580	9580	9580	9580	0
12	20250403	181700	419256530	9580	9580	9580	9580	0
13	20250403	181600	419256530	9580	9580	9580	9580	0
14	20250403	181500	419256530	9580	9580	9580	9580	0
15	20250403	181400	419256530	9580	9580	9580	9580	0
16	20250403	181300	419256530	9580	9580	9580	9580	0
17	20250403	181200	419256530	9580	9580	9580	9580	0
18	20250403	181100	419256530	9580	9580	9580	9580	0
19	20250403	181000	419256530	9580	9580	9580	9580	0
20	20250403	180900	419256530	9580	9580	9580	9580	0
21	20250403	180800	419256530	9580	9580	9580	9580	0
22	20250403	180700	419256530	9580	9580	9580	9580	0
23	20250403	180600	419256530	9580	9580	9580	9580	0
24	20250403	180500	419256530	9580	9580	9580	9580	0
25	20250403	180400	419256530	9580	9580	9580	9580	0
26	20250403	180300	419256530	9580	9580	9580	9580	0
27	20250403	180200	419256530	9580	9580	9580	9580	0
28	20250403	180100	419256530	9580	9580	9580	9580	0
29	20250403	180000	419256530	9580	9580	9580	9580	0
30	20250403	175900	419256530	9580	9580	9580	9580	0
31	20250403	175800	419256530	9580	9580	9580	9580	0
32	20250403	175700	419256530	9580	9580	9580	9580	1732
33	20250403	175600	419256530	9580	9580	9580	9580	0
34	20250403	175500	419256530	9580	9580	9580	9580	0
35	20250403	175400	419256530	9580	9580	9580	9580	0
36	20250403	175300	419256530	9580	9580	9580	9580	0
37	20250403	175200	419256530	9580	9580	9580	9580	0
38	20250403	175100	419256530	9580	9580	9580	9580	0
39	20250403	175000	419256530	9580	9580	9580	9580	0
40	20250403	174900	419256530	9580	9580	9580	9580	0
41	20250403	174800	419256530	9580	9580	9580	9580	0
42	20250403	174700	419256530	9580	9580	9580	9580	0
43	20250403	174600	419256530	9580	9580	9580	9580	0
44	20250403	174500	419256530	9580	9580	9580	9580	0
45	20250403	174400	419256530	9580	9580	9580	9580	0
46	20250403	174300	419256530	9580	9580	9580	9580	0
47	20250403	174200	419256530	9580	9580	9580	9580	0
48	20250403	174100	419256530	9580	9580	9580	9580	0
49	20250403	174000	419256530	9580	9580	9580	9580	0
50	20250403	173900	419256530	9580	9580	9580	9580	0
51	20250403	173800	419256530	9580	9580	9580	9580	0
52	20250403	173700	419256530	9580	9580	9580	9580	0
53	20250403	173600	419256530	9580	9580	9580	9580	0
54	20250403	173500	419256530	9580	9580	9580	9580	0
55	20250403	173400	419256530	9580	9580	9580	9580	0
56	20250403	173300	419256530	9580	9580	9580	9580	0
57	20250403	173200	419256530	9580	9580	9580	9580	0
58	20250403	173100	419256530	9580	9580	9580	9580	0
59	20250403	173000	419256530	9580	9580	9580	9580	0
60	20250403	172900	419256530	9580	9580	9580	9580	0
61	20250403	172800	419256530	9580	9580	9580	9580	0
62	20250403	172700	419256530	9580	9580	9580	9580	1732
63	20250403	172600	419256530	9580	9580	9580	9580	0
64	20250403	172500	419256530	9580	9580	9580	9580	0
65	20250403	172400	419256530	9580	9580	9580	9580	0
66	20250403	172300	419256530	9580	9580	9580	9580	0
67	20250403	172200	419256530	9580	9580	9580	9580	0
68	20250403	172100	419256530	9580	9580	9580	9580	0
69	20250403	172000	419256530	9580	9580	9580	9580	0
70	20250403	171900	419256530	9580	9580	9580	9580	0
71	20250403	171800	419256530	9580	9580	9580	9580	0
72	20250403	171700	419256530	9580	9580	9580	9580	0
73	20250403	171600	419256530	9580	9580	9580	9580	0
74	20250403	171500	419256530	9580	9580	9580	9580	0
75	20250403	171400	419256530	9580	9580	9580	9580	0
76	20250403	171300	419256530	9580	9580	9580	9580	0
77	20250403	171200	419256530	9580	9580	9580	9580	0
78	20250403	171100	419256530	9580	9580	9580	9580	0
79	20250403	171000	419256530	9580	9580	9580	9580	0
80	20250403	170900	419256530	9580	9580	9580	9580	0
81	20250403	170800	419256530	9580	9580	9580	9580	0
82	20250403	170700	419256530	9580	9580	9580	9580	0
83	20250403	170600	419256530	9580	9580	9580	9580	0
84	20250403	170500	419256530	9580	9580	9580	9580	0
85	20250403	170400	419256530	9580	9580	9580	9580	0
86	20250403	170300	419256530	9580	9580	9580	9580	0
87	20250403	170200	419256530	9580	9580	9580	9580	0
88	20250403	170100	419256530	9580	9580	9580	9580	0
89	20250403	170000	419256530	9580	9580	9580	9580	0
90	20250403	165900	419256530	9580	9580	9580	9580	0
91	20250403	165800	419256530	9580	9580	9580	9580	0
92	20250403	165700	419256530	9580	9580	9580	9580	1732
93	20250403	165600	419256530	9580	9580	9580	9580	0
94	20250403	165500	419256530	9580	9580	9580	9580	0
95	20250403	165400	419256530	9580	9580	9580	9580	0
96	20250403	165300	419256530	9580	9580	9580	9580	0
97	20250403	165200	419256530	9580	9580	9580	9580	0
98	20250403	165100	419256530	9580	9580	9580	9580	0
99	20250403	165000	419256530	9580	9580	9580	9580	0
100	20250403	164900	419256530	9580	9580	9580	9580	0
101	20250403	164800	419256530	9580	9580	9580	9580	0
102	20250403	164700	419256530	9580	9580	9580	9580	0
103	20250403	164600	419256530	9580	9580	9580	9580	0
104	20250403	164500	419256530	9580	9580	9580	9580	0
105	20250403	164400	419256530	9580	9580	9580	9580	0
106	20250403	164300	419256530	9580	9580	9580	9580	0
107	20250403	164200	419256530	9580	9580	9580	9580	0
108	20250403	164100	419256530	9580	9580	9580	9580	0
109	20250403	164000	419256530	9580	9580	9580	9580	0
110	20250403	163900	419256530	9580	9580	9580	9580	0
111	20250403	163800	419256530	9580	9580	9580	9580	0
112	20250403	163700	419256530	9580	9580	9580	9580	0
113	20250403	163600	419256530	9580	9580	9580	9580	0
114	20250403	163500	419256530	9580	9580	9580	9580	0
115	20250403	163400	419256530	9580	9580	9580	9580	0
116	20250403	163300	419256530	9580	9580	9580	9580	0
117	20250403	163200	419256530	9580	9580	9580	9580	0
118	20250403	163100	419256530	9580	9580	9580	9580	0
119	20250403	163000	419256530	9580	9580	9580	9580	0
120	20250403	162900	419256530	9580	9580	9580	9580	0
121	20250403	162800	419256530	9580	9580	9580	9580	0
122	20250403	162700	419256530	9580	9580	9580	9580	1732
123	20250403	162600	419256530	9580	9580	9580	9580	0
124	20250403	162500	419256530	9580	9580	9580	9580	0
125	20250403	162400	419256530	9580	9580	9580	9580	0
126	20250403	162300	419256530	9580	9580	9580	9580	0
127	20250403	162200	419256530	9580	9580	9580	9580	0
128	20250403	162100	419256530	9580	9580	9580	9580	0
129	20250403	162000	419256530	9580	9580	9580	9580	0
130	20250403	161900	419256530	9580	9580	9580	9580	0
131	20250403	161800	419256530	9580	9580	9580	9580	0
132	20250403	161700	419256530	9580	9580	9580	9580	0
133	20250403	161600	419256530	9580	9580	9580	9580	0
134	20250403	161500	419256530	9580	9580	9580	9580	0
135	20250403	161400	419256530	9580	9580	9580	9580	0
136	20250403	161300	419256530	9580	9580	9580	9580	0
137	20250403	161200	419256530	9580	9580	9580	9580	0
138	20250403	161100	419256530	9580	9580	9580	9580	0
139	20250403	161000	419256530	9580	9580	9580	9580	0
140	20250403	160900	419256530	9580	9580	9580	9580	0
141	20250403	160800	419256530	9580	9580	9580	9580	0
142	20250403	160700	419256530	9580	9580	9580	9580	0
143	20250403	160600	419256530	9580	9580	9580	9580	0
144	20250403	160500	419256530	9580	9580	9580	9580	0
145	20250403	160400	419256530	9580	9580	9580	9580	0
146	20250403	160300	419256530	9580	9580	9580	9580	0
147	20250403	160200	419256530	9580	9580	9580	9580	0
148	20250403	160100	419256530	9580	9580	9580	9580	0
149	20250403	160000	419256530	9580	9580	9580	9580	0
150	20250403	155900	419256530	9580	9580	9580	9580	0
151	20250403	155800	419256530	9580	9580	9580	9580	0
152	20250403	155700	419256530	9580	9580	9580	9580	1732
153	20250403	155600	419256530	9580	9580	9580	9580	0
154	20250403	155500	419256530	9580	9580	9580	9580	0
155	20250403	155400	419256530	9580	9580	9580	9580	0
156	20250403	155300	419256530	9580	9580	9580	9580	0
157	20250403	155200	419256530	9580	9580	9580	9580	0
158	20250403	155100	419256530	9580	9580	9580	9580	0
159	20250403	155000	419256530	9580	9580	9580	9580	0
160	20250403	154900	419256530	9580	9580	9580	9580	0
161	20250403	154800	419256530	9580	9580	9580	9580	0
162	20250403	154700	419256530	9580	9580	9580	9580	0
163	20250403	154600	419256530	9580	9580	9580	9580	0
164	20250403	154500	419256530	9580	9580	9580	9580	0
165	20250403	154400	419256530	9580	9580	9580	9580	0
166	20250403	154300	419256530	9580	9580	9580	9580	0
167	20250403	154200	419256530	9580	9580	9580	9580	0
168	20250403	154100	419256530	9580	9580	9580	9580	0
169	20250403	154000	419256530	9580	9580	9580	9580	0
170	20250403	153900	419256530	9580	9580	9580	9580	0
171	20250403	153800	419256530	9580	9580	9580	9580	0
172	20250403	153700	419256530	9580	9580	9580	9580	0
173	20250403	153600	419256530	9580	9580	9580	9580	0
174	20250403	153500	419256530	9580	9580	9580	9580	0
175	20250403	153400	419256530	9580	9580	9580	9580	0
176	20250403	153300	419256530	9580	9580	9580	9580	0
177	20250403	153200	419256530	9580	9580	9580	9580	0
178	20250403	153100	419256530	9580	9580	9580	9580	0
179	20250403	153000	419256530	9580	9580	9580	9580	1732
180	20250403	152900	402663970	9580	9580	9580	9580	0
181	20250403	152800	402663970	9580	9580	9580	9580	0
182	20250403	152700	402663970	9580	9580	9580	9580	0
183	20250403	152600	402663970	9580	9580	9580	9580	0
184	20250403	152500	402663970	9580	9580	9580	9580	0
185	20250403	152400	402663970	9580	9580	9580	9580	0
186	20250403	152300	402663970	9580	9580	9580	9580	0
187	20250403	152200	402663970	9580	9580	9580	9580	0
188	20250403	152100	402663970	9580	9580	9580	9580	0
189	20250403	152000	402663970	9580	9580	9580	9580	0
190	20250403	151900	402663970	9580	9610	9610	9580	391
191	20250403	151800	398915750	9600	9600	9600	9600	345
192	20250403	151700	395603750	9600	9610	9610	9600	34
193	20250403	151600	395277160	9610	9610	9610	9610	34
194	20250403	151500	394950420	9610	9610	9610	9610	17
195	20250403	151400	394787050	9610	9610	9610	9610	32
196	20250403	151300	394479530	9610	9610	9610	9610	21
197	20250403	151200	394277720	9610	9600	9610	9600	31
198	20250403	151100	393980010	9600	9600	9600	9600	90
199	20250403	151000	393116010	9600	9610	9610	9600	120
200	20250403	150900	391963110	9610	9610	9610	9610	285
201	20250403	150800	389224260	9610	9610	9610	9610	213
202	20250403	150700	387177330	9630	9630	9630	9630	13
203	20250403	150600	387052140	9610	9620	9620	9610	286
204	20250403	150500	384303670	9610	9610	9610	9610	4
205	20250403	150400	384265230	9620	9620	9620	9620	32
206	20250403	150300	383957390	9610	9610	9610	9610	24
207	20250403	150200	383726750	9610	9610	9610	9610	11
208	20250403	150100	383621040	9600	9600	9600	9600	0
209	20250403	150000	383621040	9600	9600	9600	9600	120
210	20250403	145900	382469040	9600	9600	9600	9600	0
211	20250403	145800	382469040	9600	9600	9600	9600	19
212	20250403	145700	382286640	9600	9600	9600	9600	0
213	20250403	145600	382286640	9600	9610	9610	9600	246
214	20250403	145500	379924250	9610	9610	9610	9610	54
215	20250403	145400	379405310	9610	9610	9610	9610	0
216	20250403	145300	379405310	9610	9610	9610	9610	0
217	20250403	145200	379405310	9610	9610	9610	9610	16
218	20250403	145100	379251550	9610	9610	9610	9610	105
219	20250403	145000	378242500	9610	9600	9610	9600	126
220	20250403	144900	377031860	9610	9620	9620	9610	917
221	20250403	144800	368215280	9630	9640	9640	9630	342
222	20250403	144700	364919720	9640	9640	9640	9640	500
223	20250403	144600	360099720	9630	9630	9630	9630	0
224	20250403	144500	360099720	9630	9630	9630	9630	0
225	20250403	144400	360099720	9630	9630	9630	9630	0
226	20250403	144300	360099720	9630	9630	9630	9630	21
227	20250403	144200	359897490	9650	9650	9650	9650	3
228	20250403	144100	359868540	9640	9640	9640	9640	214
229	20250403	144000	357805580	9640	9630	9640	9630	15
230	20250403	143900	357661000	9640	9630	9640	9630	523
231	20250403	143800	352622680	9630	9630	9630	9630	0
232	20250403	143700	352622680	9630	9640	9640	9630	14
233	20250403	143600	352487740	9630	9630	9630	9630	200
234	20250403	143500	350561740	9640	9640	9640	9640	0
235	20250403	143400	350561740	9640	9630	9640	9630	249
236	20250403	143300	348162780	9620	9620	9620	9620	0
237	20250403	143200	348162780	9620	9620	9620	9620	0
238	20250403	143100	348162780	9620	9620	9620	9620	0
239	20250403	143000	348162780	9620	9620	9620	9620	0
240	20250403	142900	348162780	9620	9620	9620	9620	0
241	20250403	142800	348162780	9620	9610	9620	9610	122
242	20250403	142700	346989180	9620	9600	9620	9600	132
243	20250403	142600	345719700	9590	9590	9590	9590	0
244	20250403	142500	345719700	9590	9590	9590	9590	87
245	20250403	142400	344885370	9580	9580	9580	9580	0
246	20250403	142300	344885370	9580	9600	9600	9580	461
247	20250403	142200	340468050	9600	9600	9600	9600	255
248	20250403	142100	338020050	9600	9600	9600	9600	0
249	20250403	142000	338020050	9600	9600	9600	9600	0
250	20250403	141900	338020050	9600	9600	9600	9600	0
251	20250403	141800	338020050	9600	9590	9600	9590	76
252	20250403	141700	337290770	9560	9580	9580	9560	133
253	20250403	141600	336017800	9580	9580	9580	9580	6
254	20250403	141500	335960320	9600	9600	9600	9600	128
255	20250403	141400	334731520	9590	9600	9600	9590	43
256	20250403	141300	334318850	9590	9600	9600	9590	409
257	20250403	141200	330394080	9610	9610	9610	9610	32
258	20250403	141100	330086560	9610	9610	9610	9610	13
259	20250403	141000	329961630	9610	9610	9610	9610	23
260	20250403	140900	329740600	9610	9610	9610	9610	0
261	20250403	140800	329740600	9610	9620	9620	9610	63
262	20250403	140700	329134860	9620	9620	9620	9620	0
263	20250403	140600	329134860	9620	9620	9620	9620	0
264	20250403	140500	329134860	9620	9620	9620	9620	0
265	20250403	140400	329134860	9620	9620	9620	9620	0
266	20250403	140300	329134860	9620	9620	9620	9620	0
267	20250403	140200	329134860	9620	9610	9620	9610	142
268	20250403	140100	327768830	9610	9610	9610	9610	0
269	20250403	140000	327768830	9610	9610	9610	9610	17
270	20250403	135900	327605460	9610	9610	9610	9610	23
271	20250403	135800	327384430	9610	9610	9610	9610	14
272	20250403	135700	327249890	9600	9600	9600	9600	20
273	20250403	135600	327057890	9610	9620	9620	9610	319
274	20250403	135500	323991470	9640	9640	9640	9640	12
275	20250403	135400	323875790	9650	9650	9650	9650	0
276	20250403	135300	323875790	9650	9650	9650	9650	13
277	20250403	135200	323750340	9650	9650	9650	9650	33
278	20250403	135100	323431890	9650	9650	9650	9650	0
279	20250403	135000	323431890	9650	9650	9650	9650	13
280	20250403	134900	323306440	9650	9650	9650	9650	0
281	20250403	134800	323306440	9650	9650	9650	9650	0
282	20250403	134700	323306440	9650	9650	9650	9650	13
283	20250403	134600	323180990	9650	9650	9650	9650	30
284	20250403	134500	322891490	9640	9640	9640	9640	1
285	20250403	134400	322881850	9670	9670	9670	9670	13
286	20250403	134300	322756140	9670	9670	9670	9670	3
287	20250403	134200	322727130	9670	9620	9670	9620	38
288	20250403	134100	322360620	9610	9630	9650	9610	480
289	20250403	134000	317742090	9630	9630	9630	9630	0
290	20250403	133900	317742090	9630	9630	9630	9630	1
291	20250403	133800	317732460	9630	9630	9630	9630	0
292	20250403	133700	317732460	9630	9640	9640	9630	45
293	20250403	133600	317298990	9640	9640	9640	9640	1
294	20250403	133500	317289350	9640	9640	9640	9640	364
295	20250403	133400	313780390	9640	9640	9640	9640	1
296	20250403	133300	313770750	9630	9630	9630	9630	0
297	20250403	133200	313770750	9630	9630	9630	9630	0
298	20250403	133100	313770750	9630	9630	9630	9630	16
299	20250403	133000	313616670	9630	9630	9630	9630	0
300	20250403	132900	313616670	9630	9640	9640	9630	86
301	20250403	132800	312787870	9640	9640	9640	9640	0
302	20250403	132700	312787870	9640	9640	9640	9640	1
303	20250403	132600	312778230	9640	9640	9640	9640	10
304	20250403	132500	312681830	9640	9640	9640	9640	0
305	20250403	132400	312681830	9640	9640	9640	9640	0
306	20250403	132300	312681830	9640	9640	9640	9640	0
307	20250403	132200	312681830	9640	9640	9640	9640	24
308	20250403	132100	312450470	9650	9650	9650	9650	2
309	20250403	132000	312431170	9650	9650	9650	9650	63
310	20250403	131900	311823220	9660	9660	9660	9660	0
311	20250403	131800	311823220	9660	9660	9660	9660	13
312	20250403	131700	311697640	9650	9650	9650	9650	2
313	20250403	131600	311678340	9650	9650	9650	9650	0
314	20250403	131500	311678340	9650	9650	9650	9650	13
315	20250403	131400	311552890	9650	9650	9650	9650	0
316	20250403	131300	311552890	9650	9650	9650	9650	169
317	20250403	131200	309922040	9640	9640	9640	9640	6
318	20250403	131100	309864200	9640	9640	9640	9640	116
319	20250403	131000	308745960	9630	9630	9630	9630	1
320	20250403	130900	308736330	9640	9640	9640	9640	4
321	20250403	130800	308697770	9620	9620	9620	9620	3
322	20250403	130700	308668910	9630	9630	9630	9630	48
323	20250403	130600	308206670	9630	9630	9630	9630	30
324	20250403	130500	307917770	9630	9630	9630	9630	17
325	20250403	130400	307754060	9630	9630	9630	9630	0
326	20250403	130300	307754060	9630	9630	9630	9630	0
327	20250403	130200	307754060	9630	9630	9630	9630	0
328	20250403	130100	307754060	9630	9630	9630	9630	88
329	20250403	130000	306906620	9630	9620	9630	9620	98
330	20250403	125900	305962940	9620	9620	9620	9620	31
331	20250403	125800	305664720	9620	9620	9620	9620	0
332	20250403	125700	305664720	9620	9620	9620	9620	0
333	20250403	125600	305664720	9620	9620	9620	9620	0
334	20250403	125500	305664720	9620	9630	9630	9620	48
335	20250403	125400	305202580	9620	9620	9620	9620	0
336	20250403	125300	305202580	9620	9610	9620	9610	153
337	20250403	125200	303730760	9650	9650	9650	9650	0
338	20250403	125100	303730760	9650	9650	9650	9650	13
339	20250403	125000	303605310	9650	9650	9650	9650	0
340	20250403	124900	303605310	9650	9650	9650	9650	0
341	20250403	124800	303605310	9650	9650	9650	9650	13
342	20250403	124700	303479860	9650	9650	9650	9650	0
343	20250403	124600	303479860	9650	9650	9650	9650	0
344	20250403	124500	303479860	9650	9650	9650	9650	25
345	20250403	124400	303238610	9650	9650	9650	9650	0
346	20250403	124300	303238610	9650	9650	9650	9650	0
347	20250403	124200	303238610	9650	9650	9650	9650	13
348	20250403	124100	303113160	9650	9650	9650	9650	20
349	20250403	124000	302920160	9650	9650	9650	9650	0
350	20250403	123900	302920160	9650	9650	9650	9650	13
351	20250403	123800	302794710	9650	9620	9650	9620	30
352	20250403	123700	302505900	9610	9610	9610	9610	82
353	20250403	123600	301717880	9600	9600	9600	9600	0
354	20250403	123500	301717880	9600	9630	9630	9600	353
355	20250403	123400	298327190	9640	9640	9640	9640	85
356	20250403	123300	297507790	9630	9630	9630	9630	0
357	20250403	123200	297507790	9630	9640	9640	9630	258
358	20250403	123100	295023240	9640	9640	9640	9640	2
359	20250403	123000	295003960	9640	9630	9640	9630	170
360	20250403	122900	293365270	9630	9640	9640	9630	59
361	20250403	122800	292796540	9640	9640	9640	9640	0
362	20250403	122700	292796540	9640	9640	9640	9640	0
363	20250403	122600	292796540	9640	9640	9640	9640	0
364	20250403	122500	292796540	9640	9650	9650	9640	20
365	20250403	122400	292603610	9650	9650	9650	9650	0
366	20250403	122300	292603610	9650	9650	9650	9650	80
367	20250403	122200	291831610	9660	9660	9660	9660	0
368	20250403	122100	291831610	9660	9660	9660	9660	13
369	20250403	122000	291706030	9660	9650	9660	9650	21
370	20250403	121900	291503370	9670	9670	9670	9670	13
371	20250403	121800	291377660	9670	9670	9670	9670	11
372	20250403	121700	291271290	9680	9680	9680	9680	14
373	20250403	121600	291135770	9680	9680	9680	9680	0
374	20250403	121500	291135770	9680	9680	9680	9680	3
375	20250403	121400	291106730	9680	9680	9680	9680	30
376	20250403	121300	290816330	9690	9690	9690	9690	371
377	20250403	121200	287221340	9680	9680	9680	9680	24
378	20250403	121100	286989020	9690	9690	9690	9690	0
379	20250403	121000	286989020	9690	9690	9690	9690	13
380	20250403	120900	286863050	9680	9680	9680	9680	0
381	20250403	120800	286863050	9680	9680	9680	9680	0
382	20250403	120700	286863050	9680	9680	9680	9680	11
383	20250403	120600	286756570	9680	9680	9680	9680	0
384	20250403	120500	286756570	9680	9680	9680	9680	100
385	20250403	120400	285788570	9680	9680	9680	9680	412
386	20250403	120300	281800410	9670	9670	9670	9670	0
387	20250403	120200	281800410	9670	9670	9670	9670	0
388	20250403	120100	281800410	9670	9670	9670	9670	5
389	20250403	120000	281752060	9680	9680	9680	9680	0
390	20250403	115900	281752060	9680	9680	9680	9680	0
391	20250403	115800	281752060	9680	9680	9680	9680	13
392	20250403	115700	281626220	9680	9680	9680	9680	0
393	20250403	115600	281626220	9680	9680	9680	9680	1
394	20250403	115500	281616540	9660	9660	9660	9660	1
395	20250403	115400	281606880	9660	9660	9660	9660	0
396	20250403	115300	281606880	9660	9660	9660	9660	20
397	20250403	115200	281413680	9670	9670	9670	9670	13
398	20250403	115100	281287970	9670	9670	9670	9670	0
399	20250403	115000	281287970	9670	9670	9670	9670	0
400	20250403	114900	281287970	9670	9670	9670	9670	1029
401	20250403	114800	271337540	9680	9680	9680	9680	0
402	20250403	114700	271337540	9680	9680	9680	9680	0
403	20250403	114600	271337540	9680	9670	9680	9670	13
404	20250403	114500	271211800	9680	9680	9680	9680	0
405	20250403	114400	271211800	9680	9680	9680	9680	0
406	20250403	114300	271211800	9680	9680	9680	9680	13
407	20250403	114200	271085960	9680	9680	9680	9680	3
408	20250403	114100	271056920	9670	9670	9670	9670	0
409	20250403	114000	271056920	9670	9670	9670	9670	43
410	20250403	113900	270641110	9670	9650	9670	9650	133
411	20250403	113800	269356460	9650	9640	9650	9640	114
412	20250403	113700	268257300	9640	9640	9640	9640	13
413	20250403	113600	268131980	9640	9640	9640	9640	1
414	20250403	113500	268122340	9630	9630	9630	9630	60
415	20250403	113400	267544540	9630	9630	9630	9630	12
416	20250403	113300	267428980	9630	9630	9630	9630	100
417	20250403	113200	266465980	9630	9620	9630	9620	32
418	20250403	113100	266157830	9620	9650	9650	9620	117
419	20250403	113000	265032200	9640	9640	9640	9640	926
420	20250403	112900	256105560	9640	9640	9640	9640	0
421	20250403	112800	256105560	9640	9640	9640	9640	87
422	20250403	112700	255266880	9640	9640	9640	9640	0
423	20250403	112600	255266880	9640	9640	9640	9640	13
424	20250403	112500	255141560	9640	9640	9640	9640	0
425	20250403	112400	255141560	9640	9640	9640	9640	0
426	20250403	112300	255141560	9640	9640	9640	9640	14
427	20250403	112200	255006600	9640	9640	9640	9640	0
428	20250403	112100	255006600	9640	9640	9640	9640	1
429	20250403	112000	254996960	9640	9650	9650	9640	24
430	20250403	111900	254765470	9640	9640	9640	9640	20
431	20250403	111800	254572670	9650	9650	9650	9650	0
432	20250403	111700	254572670	9650	9650	9650	9650	13
433	20250403	111600	254447220	9650	9650	9650	9650	0
434	20250403	111500	254447220	9650	9650	9650	9650	2
435	20250403	111400	254427920	9640	9640	9640	9640	293
436	20250403	111300	251603400	9630	9630	9630	9630	1
437	20250403	111200	251593770	9630	9630	9630	9630	22
438	20250403	111100	251381910	9620	9620	9620	9620	0
439	20250403	111000	251381910	9620	9630	9630	9620	251
440	20250403	110900	248965320	9620	9620	9620	9620	5
441	20250403	110800	248917220	9620	9620	9620	9620	91
442	20250403	110700	248041800	9620	9620	9620	9620	220
443	20250403	110600	245925400	9620	9630	9630	9620	75
444	20250403	110500	245203170	9620	9600	9620	9600	619
445	20250403	110400	239254440	9550	9550	9550	9550	36
446	20250403	110300	238910640	9630	9600	9630	9600	330
447	20250403	110200	235737480	9600	9600	9600	9600	51
448	20250403	110100	235247880	9590	9580	9590	9580	102
449	20250403	110000	234270210	9580	9570	9580	9570	1031
450	20250403	105900	224403230	9580	9570	9580	9570	26
451	20250403	105800	224154340	9560	9560	9560	9560	11
452	20250403	105700	224049180	9560	9560	9560	9560	7
453	20250403	105600	223982260	9560	9570	9570	9530	257
454	20250403	105500	221526780	9570	9580	9580	9570	2
455	20250403	105400	221507630	9560	9560	9570	9560	169
456	20250403	105300	219891730	9560	9560	9560	9560	4
457	20250403	105200	219853490	9560	9560	9560	9560	0
458	20250403	105100	219853490	9560	9560	9560	9540	219
459	20250403	105000	217761930	9560	9540	9560	9540	681
460	20250403	104900	211261630	9540	9540	9540	9540	0
461	20250403	104800	211261630	9540	9540	9540	9540	5
462	20250403	104700	211213930	9510	9510	9510	9510	106
463	20250403	104600	210205870	9520	9520	9520	9520	30
464	20250403	104500	209920270	9540	9520	9540	9520	534
465	20250403	104400	204835110	9520	9520	9520	9520	262
466	20250403	104300	202340870	9520	9510	9520	9510	97
467	20250403	104200	201418150	9520	9520	9520	9520	13
468	20250403	104100	201294390	9520	9530	9530	9520	10
469	20250403	104000	201199100	9510	9510	9510	9510	2
470	20250403	103900	201180080	9510	9510	9510	9510	3
471	20250403	103800	201151550	9510	9510	9510	9510	151
472	20250403	103700	199715540	9530	9510	9530	9510	36
473	20250403	103600	199372890	9510	9510	9510	9510	13
474	20250403	103500	199249260	9510	9510	9510	9510	140
475	20250403	103400	197917860	9520	9530	9530	9520	39
476	20250403	103300	197546510	9540	9590	9590	9540	255
477	20250403	103200	195110840	9590	9590	9590	9590	1
478	20250403	103100	195101250	9590	9590	9590	9590	359
479	20250403	103000	191658440	9590	9580	9590	9580	165
480	20250403	102900	190077720	9550	9550	9550	9550	0
481	20250403	102800	190077720	9550	9540	9550	9540	91
482	20250403	102700	189209570	9560	9590	9590	9550	64
483	20250403	102600	188597810	9590	9580	9590	9580	2
484	20250403	102500	188578640	9550	9580	9580	9550	281
485	20250403	102400	185887110	9580	9570	9580	9570	63
486	20250403	102300	185284030	9560	9560	9560	9560	64
487	20250403	102200	184672190	9560	9560	9560	9550	61
488	20250403	102100	184089040	9550	9550	9550	9550	6
489	20250403	102000	184031740	9560	9560	9560	9560	150
490	20250403	101900	182597740	9560	9560	9560	9560	15
491	20250403	101800	182454340	9560	9560	9560	9560	0
492	20250403	101700	182454340	9560	9560	9560	9560	15
493	20250403	101600	182310940	9560	9560	9560	9560	130
494	20250403	101500	181068140	9580	9580	9580	9580	0
495	20250403	101400	181068140	9580	9580	9580	9580	22
496	20250403	101300	180857380	9550	9540	9550	9540	174
497	20250403	101200	179197320	9580	9580	9580	9580	0
498	20250403	101100	179197320	9580	9580	9580	9580	56
499	20250403	101000	178660840	9570	9550	9570	9540	309
500	20250403	100900	175709340	9550	9550	9550	9550	25
501	20250403	100800	175470590	9550	9550	9550	9550	370
502	20250403	100700	171937090	9550	9550	9550	9550	15
503	20250403	100600	171793840	9550	9550	9550	9550	0
504	20250403	100500	171793840	9550	9590	9590	9550	6
505	20250403	100400	171736380	9570	9590	9590	9570	51
506	20250403	100300	171247310	9550	9590	9590	9550	138
507	20250403	100200	169925730	9580	9580	9580	9580	0
508	20250403	100100	169925730	9580	9590	9590	9580	22
509	20250403	100000	169714950	9630	9640	9640	9630	506
510	20250403	095900	164842160	9630	9630	9630	9630	0
511	20250403	095800	164842160	9630	9630	9630	9630	0
512	20250403	095700	164842160	9630	9650	9650	9580	1762
513	20250403	095600	147953600	9650	9640	9650	9590	195
514	20250403	095500	146073680	9630	9630	9630	9630	172
515	20250403	095400	144417320	9610	9610	9610	9610	12
516	20250403	095300	144302000	9600	9600	9600	9600	115
517	20250403	095200	143198000	9600	9600	9600	9600	217
518	20250403	095100	141114800	9580	9580	9580	9580	110
519	20250403	095000	140061000	9560	9580	9580	9560	111
520	20250403	094900	138998170	9590	9590	9590	9590	3
521	20250403	094800	138969400	9590	9560	9590	9560	306
522	20250403	094700	136038080	9560	9560	9560	9560	68
523	20250403	094600	135388000	9560	9560	9560	9560	0
524	20250403	094500	135388000	9560	9590	9590	9560	122
525	20250403	094400	134218350	9580	9570	9580	9570	24
526	20250403	094300	133988460	9570	9580	9580	9550	55
527	20250403	094200	133462130	9580	9580	9580	9550	20
528	20250403	094100	133270850	9610	9550	9610	9550	10
529	20250403	094000	133174810	9550	9580	9580	9550	248
530	20250403	093900	130804440	9610	9610	9610	9610	2
531	20250403	093800	130785220	9610	9610	9610	9610	4
532	20250403	093700	130746780	9610	9580	9610	9580	59
533	20250403	093600	130180110	9580	9580	9580	9580	21
534	20250403	093500	129978930	9570	9640	9640	9560	634
535	20250403	093400	123911930	9600	9600	9600	9600	5
536	20250403	093300	123863930	9590	9570	9590	9570	17
537	20250403	093200	123701160	9560	9560	9560	9540	88
538	20250403	093100	122860330	9570	9570	9570	9560	151
539	20250403	093000	121416260	9570	9570	9570	9570	0
540	20250403	092900	121416260	9570	9560	9570	9540	1170
541	20250403	092800	110250500	9540	9510	9560	9500	1356
542	20250403	092700	97350760	9550	9600	9600	9550	368
543	20250403	092600	93832760	9570	9590	9590	9560	128
544	20250403	092500	92606260	9650	9650	9650	9650	0
545	20250403	092400	92606260	9650	9570	9650	9570	121
546	20250403	092300	91441040	9560	9560	9590	9560	40
547	20250403	092200	91058220	9590	9560	9590	9540	604
548	20250403	092100	85293360	9550	9570	9570	9550	147
549	20250403	092000	83886910	9560	9600	9620	9560	516
550	20250403	091900	78940860	9610	9600	9610	9600	7
551	20250403	091800	78873600	9620	9630	9630	9620	4
552	20250403	091700	78835110	9630	9640	9640	9620	226
553	20250403	091600	76658730	9670	9620	9670	9530	725
554	20250403	091500	69696410	9620	9590	9620	9590	185
555	20250403	091400	67919690	9510	9610	9610	9500	53
556	20250403	091300	67415850	9610	9490	9610	9490	10
557	20250403	091200	67320680	9610	9520	9610	9520	76
558	20250403	091100	66595100	9510	9450	9510	9450	63
559	20250403	091000	65997310	9350	9440	9540	9350	871
560	20250403	090900	57822690	9450	9450	9500	9450	509
561	20250403	090800	52990490	9450	9430	9450	9430	7
562	20250403	090700	52924380	9440	9430	9440	9430	637
563	20250403	090600	46917440	9430	9430	9440	9430	451
564	20250403	090500	42664170	9430	9410	9430	9410	5
565	20250403	090400	42617080	9410	9390	9410	9380	139
566	20250403	090300	41312180	9400	9420	9420	9380	265
567	20250403	090200	38823640	9410	9360	9490	9360	380
568	20250403	090100	35257710	9360	9390	9390	9360	147
569	20250403	090000	33877830	9390	9300	9410	9240	3636