KissMeData/072020/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	193200	236240800	9740	9740	9740	9740	276
3	20250403	193100	236240800	9740	9740	9740	9740	0
4	20250403	193000	236240800	9740	9740	9740	9740	0
5	20250403	192900	236240800	9740	9740	9740	9740	0
6	20250403	192800	236240800	9740	9740	9740	9740	0
7	20250403	192700	236240800	9740	9740	9740	9740	0
8	20250403	192600	236240800	9740	9740	9740	9740	0
9	20250403	192500	236240800	9740	9740	9740	9740	0
10	20250403	192400	236240800	9740	9740	9740	9740	0
11	20250403	192300	236240800	9740	9740	9740	9740	0
12	20250403	192200	236240800	9740	9740	9740	9740	0
13	20250403	192100	236240800	9740	9740	9740	9740	0
14	20250403	192000	236240800	9740	9740	9740	9740	0
15	20250403	191900	236240800	9740	9740	9740	9740	0
16	20250403	191800	236240800	9740	9740	9740	9740	0
17	20250403	191700	236240800	9740	9740	9740	9740	0
18	20250403	191600	236240800	9740	9740	9740	9740	0
19	20250403	191500	236240800	9740	9740	9740	9740	0
20	20250403	191400	236240800	9740	9740	9740	9740	0
21	20250403	191300	236240800	9740	9740	9740	9740	0
22	20250403	191200	236240800	9740	9740	9740	9740	0
23	20250403	191100	236240800	9740	9740	9740	9740	0
24	20250403	191000	236240800	9740	9740	9740	9740	0
25	20250403	190900	236240800	9740	9740	9740	9740	0
26	20250403	190800	236240800	9740	9740	9740	9740	0
27	20250403	190700	236240800	9740	9740	9740	9740	0
28	20250403	190600	236240800	9740	9740	9740	9740	0
29	20250403	190500	236240800	9740	9740	9740	9740	0
30	20250403	190400	236240800	9740	9740	9740	9740	0
31	20250403	190300	236240800	9740	9740	9740	9740	0
32	20250403	190200	236240800	9740	9740	9740	9740	276
33	20250403	190100	236240800	9740	9740	9740	9740	0
34	20250403	190000	236240800	9740	9740	9740	9740	0
35	20250403	185900	236240800	9740	9740	9740	9740	0
36	20250403	185800	236240800	9740	9740	9740	9740	0
37	20250403	185700	236240800	9740	9740	9740	9740	0
38	20250403	185600	236240800	9740	9740	9740	9740	0
39	20250403	185500	236240800	9740	9740	9740	9740	0
40	20250403	185400	236240800	9740	9740	9740	9740	0
41	20250403	185300	236240800	9740	9740	9740	9740	0
42	20250403	185200	236240800	9740	9740	9740	9740	0
43	20250403	185100	236240800	9740	9740	9740	9740	0
44	20250403	185000	236240800	9740	9740	9740	9740	0
45	20250403	184900	236240800	9740	9740	9740	9740	0
46	20250403	184800	236240800	9740	9740	9740	9740	0
47	20250403	184700	236240800	9740	9740	9740	9740	0
48	20250403	184600	236240800	9740	9740	9740	9740	0
49	20250403	184500	236240800	9740	9740	9740	9740	0
50	20250403	184400	236240800	9740	9740	9740	9740	0
51	20250403	184300	236240800	9740	9740	9740	9740	0
52	20250403	184200	236240800	9740	9740	9740	9740	0
53	20250403	184100	236240800	9740	9740	9740	9740	0
54	20250403	184000	236240800	9740	9740	9740	9740	0
55	20250403	183900	236240800	9740	9740	9740	9740	0
56	20250403	183800	236240800	9740	9740	9740	9740	0
57	20250403	183700	236240800	9740	9740	9740	9740	0
58	20250403	183600	236240800	9740	9740	9740	9740	0
59	20250403	183500	236240800	9740	9740	9740	9740	0
60	20250403	183400	236240800	9740	9740	9740	9740	0
61	20250403	183300	236240800	9740	9740	9740	9740	0
62	20250403	183200	236240800	9740	9740	9740	9740	276
63	20250403	183100	236240800	9740	9740	9740	9740	0
64	20250403	183000	236240800	9740	9740	9740	9740	0
65	20250403	182900	236240800	9740	9740	9740	9740	0
66	20250403	182800	236240800	9740	9740	9740	9740	0
67	20250403	182700	236240800	9740	9740	9740	9740	0
68	20250403	182600	236240800	9740	9740	9740	9740	0
69	20250403	182500	236240800	9740	9740	9740	9740	0
70	20250403	182400	236240800	9740	9740	9740	9740	0
71	20250403	182300	236240800	9740	9740	9740	9740	0
72	20250403	182200	236240800	9740	9740	9740	9740	0
73	20250403	182100	236240800	9740	9740	9740	9740	0
74	20250403	182000	236240800	9740	9740	9740	9740	0
75	20250403	181900	236240800	9740	9740	9740	9740	0
76	20250403	181800	236240800	9740	9740	9740	9740	0
77	20250403	181700	236240800	9740	9740	9740	9740	0
78	20250403	181600	236240800	9740	9740	9740	9740	0
79	20250403	181500	236240800	9740	9740	9740	9740	0
80	20250403	181400	236240800	9740	9740	9740	9740	0
81	20250403	181300	236240800	9740	9740	9740	9740	0
82	20250403	181200	236240800	9740	9740	9740	9740	0
83	20250403	181100	236240800	9740	9740	9740	9740	0
84	20250403	181000	236240800	9740	9740	9740	9740	0
85	20250403	180900	236240800	9740	9740	9740	9740	0
86	20250403	180800	236240800	9740	9740	9740	9740	0
87	20250403	180700	236240800	9740	9740	9740	9740	0
88	20250403	180600	236240800	9740	9740	9740	9740	0
89	20250403	180500	236240800	9740	9740	9740	9740	0
90	20250403	180400	236240800	9740	9740	9740	9740	0
91	20250403	180300	236240800	9740	9740	9740	9740	0
92	20250403	180200	236240800	9740	9740	9740	9740	276
93	20250403	180100	236240800	9740	9740	9740	9740	0
94	20250403	180000	236240800	9740	9740	9740	9740	0
95	20250403	175900	236240800	9740	9740	9740	9740	0
96	20250403	175800	236240800	9740	9740	9740	9740	0
97	20250403	175700	236240800	9740	9740	9740	9740	0
98	20250403	175600	236240800	9740	9740	9740	9740	0
99	20250403	175500	236240800	9740	9740	9740	9740	0
100	20250403	175400	236240800	9740	9740	9740	9740	0
101	20250403	175300	236240800	9740	9740	9740	9740	0
102	20250403	175200	236240800	9740	9740	9740	9740	0
103	20250403	175100	236240800	9740	9740	9740	9740	0
104	20250403	175000	236240800	9740	9740	9740	9740	0
105	20250403	174900	236240800	9740	9740	9740	9740	0
106	20250403	174800	236240800	9740	9740	9740	9740	0
107	20250403	174700	236240800	9740	9740	9740	9740	0
108	20250403	174600	236240800	9740	9740	9740	9740	0
109	20250403	174500	236240800	9740	9740	9740	9740	0
110	20250403	174400	236240800	9740	9740	9740	9740	0
111	20250403	174300	236240800	9740	9740	9740	9740	0
112	20250403	174200	236240800	9740	9740	9740	9740	0
113	20250403	174100	236240800	9740	9740	9740	9740	0
114	20250403	174000	236240800	9740	9740	9740	9740	0
115	20250403	173900	236240800	9740	9740	9740	9740	0
116	20250403	173800	236240800	9740	9740	9740	9740	0
117	20250403	173700	236240800	9740	9740	9740	9740	0
118	20250403	173600	236240800	9740	9740	9740	9740	0
119	20250403	173500	236240800	9740	9740	9740	9740	0
120	20250403	173400	236240800	9740	9740	9740	9740	0
121	20250403	173300	236240800	9740	9740	9740	9740	0
122	20250403	173200	236240800	9740	9740	9740	9740	276
123	20250403	173100	236240800	9740	9740	9740	9740	0
124	20250403	173000	236240800	9740	9740	9740	9740	0
125	20250403	172900	236240800	9740	9740	9740	9740	0
126	20250403	172800	236240800	9740	9740	9740	9740	0
127	20250403	172700	236240800	9740	9740	9740	9740	0
128	20250403	172600	236240800	9740	9740	9740	9740	0
129	20250403	172500	236240800	9740	9740	9740	9740	0
130	20250403	172400	236240800	9740	9740	9740	9740	0
131	20250403	172300	236240800	9740	9740	9740	9740	0
132	20250403	172200	236240800	9740	9740	9740	9740	0
133	20250403	172100	236240800	9740	9740	9740	9740	0
134	20250403	172000	236240800	9740	9740	9740	9740	0
135	20250403	171900	236240800	9740	9740	9740	9740	0
136	20250403	171800	236240800	9740	9740	9740	9740	0
137	20250403	171700	236240800	9740	9740	9740	9740	0
138	20250403	171600	236240800	9740	9740	9740	9740	0
139	20250403	171500	236240800	9740	9740	9740	9740	0
140	20250403	171400	236240800	9740	9740	9740	9740	0
141	20250403	171300	236240800	9740	9740	9740	9740	0
142	20250403	171200	236240800	9740	9740	9740	9740	0
143	20250403	171100	236240800	9740	9740	9740	9740	0
144	20250403	171000	236240800	9740	9740	9740	9740	0
145	20250403	170900	236240800	9740	9740	9740	9740	0
146	20250403	170800	236240800	9740	9740	9740	9740	0
147	20250403	170700	236240800	9740	9740	9740	9740	0
148	20250403	170600	236240800	9740	9740	9740	9740	0
149	20250403	170500	236240800	9740	9740	9740	9740	0
150	20250403	170400	236240800	9740	9740	9740	9740	0
151	20250403	170300	236240800	9740	9740	9740	9740	0
152	20250403	170200	236240800	9740	9740	9740	9740	276
153	20250403	170100	236240800	9740	9740	9740	9740	0
154	20250403	170000	236240800	9740	9740	9740	9740	0
155	20250403	165900	236240800	9740	9740	9740	9740	0
156	20250403	165800	236240800	9740	9740	9740	9740	0
157	20250403	165700	236240800	9740	9740	9740	9740	0
158	20250403	165600	236240800	9740	9740	9740	9740	0
159	20250403	165500	236240800	9740	9740	9740	9740	0
160	20250403	165400	236240800	9740	9740	9740	9740	0
161	20250403	165300	236240800	9740	9740	9740	9740	0
162	20250403	165200	236240800	9740	9740	9740	9740	0
163	20250403	165100	236240800	9740	9740	9740	9740	0
164	20250403	165000	236240800	9740	9740	9740	9740	0
165	20250403	164900	236240800	9740	9740	9740	9740	0
166	20250403	164800	236240800	9740	9740	9740	9740	0
167	20250403	164700	236240800	9740	9740	9740	9740	0
168	20250403	164600	236240800	9740	9740	9740	9740	0
169	20250403	164500	236240800	9740	9740	9740	9740	0
170	20250403	164400	236240800	9740	9740	9740	9740	0
171	20250403	164300	236240800	9740	9740	9740	9740	0
172	20250403	164200	236240800	9740	9740	9740	9740	0
173	20250403	164100	236240800	9740	9740	9740	9740	0
174	20250403	164000	236240800	9740	9740	9740	9740	0
175	20250403	163900	236240800	9740	9740	9740	9740	0
176	20250403	163800	236240800	9740	9740	9740	9740	0
177	20250403	163700	236240800	9740	9740	9740	9740	0
178	20250403	163600	236240800	9740	9740	9740	9740	0
179	20250403	163500	236240800	9740	9740	9740	9740	0
180	20250403	163400	236240800	9740	9740	9740	9740	0
181	20250403	163300	236240800	9740	9740	9740	9740	0
182	20250403	163200	236240800	9740	9740	9740	9740	276
183	20250403	163100	236240800	9740	9740	9740	9740	0
184	20250403	163000	236240800	9740	9740	9740	9740	0
185	20250403	162900	236240800	9740	9740	9740	9740	0
186	20250403	162800	236240800	9740	9740	9740	9740	0
187	20250403	162700	236240800	9740	9740	9740	9740	0
188	20250403	162600	236240800	9740	9740	9740	9740	0
189	20250403	162500	236240800	9740	9740	9740	9740	0
190	20250403	162400	236240800	9740	9740	9740	9740	0
191	20250403	162300	236240800	9740	9740	9740	9740	0
192	20250403	162200	236240800	9740	9740	9740	9740	0
193	20250403	162100	236240800	9740	9740	9740	9740	0
194	20250403	162000	236240800	9740	9740	9740	9740	0
195	20250403	161900	236240800	9740	9740	9740	9740	0
196	20250403	161800	236240800	9740	9740	9740	9740	0
197	20250403	161700	236240800	9740	9740	9740	9740	0
198	20250403	161600	236240800	9740	9740	9740	9740	0
199	20250403	161500	236240800	9740	9740	9740	9740	0
200	20250403	161400	236240800	9740	9740	9740	9740	0
201	20250403	161300	236240800	9740	9740	9740	9740	0
202	20250403	161200	236240800	9740	9740	9740	9740	0
203	20250403	161100	236240800	9740	9740	9740	9740	0
204	20250403	161000	236240800	9740	9740	9740	9740	0
205	20250403	160900	236240800	9740	9740	9740	9740	0
206	20250403	160800	236240800	9740	9740	9740	9740	0
207	20250403	160700	236240800	9740	9740	9740	9740	0
208	20250403	160600	236240800	9740	9740	9740	9740	0
209	20250403	160500	236240800	9740	9740	9740	9740	0
210	20250403	160400	236240800	9740	9740	9740	9740	0
211	20250403	160300	236240800	9740	9740	9740	9740	0
212	20250403	160200	236240800	9740	9740	9740	9740	276
213	20250403	160100	236240800	9740	9740	9740	9740	0
214	20250403	160000	236240800	9740	9740	9740	9740	0
215	20250403	155900	236240800	9740	9740	9740	9740	0
216	20250403	155800	236240800	9740	9740	9740	9740	0
217	20250403	155700	236240800	9740	9740	9740	9740	0
218	20250403	155600	236240800	9740	9740	9740	9740	0
219	20250403	155500	236240800	9740	9740	9740	9740	0
220	20250403	155400	236240800	9740	9740	9740	9740	0
221	20250403	155300	236240800	9740	9740	9740	9740	0
222	20250403	155200	236240800	9740	9740	9740	9740	0
223	20250403	155100	236240800	9740	9740	9740	9740	0
224	20250403	155000	236240800	9740	9740	9740	9740	0
225	20250403	154900	236240800	9740	9740	9740	9740	0
226	20250403	154800	236240800	9740	9740	9740	9740	0
227	20250403	154700	236240800	9740	9740	9740	9740	0
228	20250403	154600	236240800	9740	9740	9740	9740	0
229	20250403	154500	236240800	9740	9740	9740	9740	0
230	20250403	154400	236240800	9740	9740	9740	9740	0
231	20250403	154300	236240800	9740	9740	9740	9740	0
232	20250403	154200	236240800	9740	9740	9740	9740	0
233	20250403	154100	236240800	9740	9740	9740	9740	0
234	20250403	154000	236240800	9740	9740	9740	9740	0
235	20250403	153900	236240800	9740	9740	9740	9740	0
236	20250403	153800	236240800	9740	9740	9740	9740	0
237	20250403	153700	236240800	9740	9740	9740	9740	0
238	20250403	153600	236240800	9740	9740	9740	9740	0
239	20250403	153500	236240800	9740	9740	9740	9740	0
240	20250403	153400	236240800	9740	9740	9740	9740	0
241	20250403	153300	236240800	9740	9740	9740	9740	0
242	20250403	153200	236240800	9740	9740	9740	9740	276
243	20250403	153100	236240800	9740	9740	9740	9740	0
244	20250403	153000	236240800	9740	9740	9740	9740	276
245	20250403	152900	233552560	9700	9700	9700	9700	0
246	20250403	152800	233552560	9700	9700	9700	9700	0
247	20250403	152700	233552560	9700	9700	9700	9700	0
248	20250403	152600	233552560	9700	9700	9700	9700	0
249	20250403	152500	233552560	9700	9700	9700	9700	0
250	20250403	152400	233552560	9700	9700	9700	9700	0
251	20250403	152300	233552560	9700	9700	9700	9700	0
252	20250403	152200	233552560	9700	9700	9700	9700	0
253	20250403	152100	233552560	9700	9700	9700	9700	0
254	20250403	152000	233552560	9700	9700	9700	9700	0
255	20250403	151900	233552560	9700	9680	9740	9670	360
256	20250403	151800	230062360	9700	9700	9700	9680	13
257	20250403	151700	229936290	9680	9680	9680	9680	0
258	20250403	151600	229936290	9680	9680	9680	9670	224
259	20250403	151500	227770030	9680	9690	9690	9680	85
260	20250403	151400	226947090	9680	9680	9680	9680	0
261	20250403	151300	226947090	9680	9680	9680	9680	0
262	20250403	151200	226947090	9680	9700	9700	9680	60
263	20250403	151100	226365250	9700	9680	9700	9680	4
264	20250403	151000	226326470	9700	9700	9700	9700	0
265	20250403	150900	226326470	9700	9680	9700	9680	16
266	20250403	150800	226171470	9680	9690	9700	9680	137
267	20250403	150700	224844920	9680	9700	9700	9680	61
268	20250403	150600	224253900	9680	9700	9700	9680	10
269	20250403	150500	224157000	9680	9680	9680	9680	1
270	20250403	150400	224147320	9700	9680	9700	9680	29
271	20250403	150300	223866580	9680	9690	9690	9680	180
272	20250403	150200	222123960	9690	9690	9690	9690	25
273	20250403	150100	221881710	9690	9690	9690	9690	0
274	20250403	150000	221881710	9690	9690	9690	9690	0
275	20250403	145900	221881710	9690	9690	9690	9690	0
276	20250403	145800	221881710	9690	9690	9690	9690	0
277	20250403	145700	221881710	9690	9690	9690	9690	0
278	20250403	145600	221881710	9690	9690	9690	9690	20
279	20250403	145500	221687910	9700	9700	9700	9700	0
280	20250403	145400	221687910	9700	9700	9700	9700	2
281	20250403	145300	221668510	9700	9700	9700	9700	0
282	20250403	145200	221668510	9700	9700	9700	9700	0
283	20250403	145100	221668510	9700	9700	9700	9700	0
284	20250403	145000	221668510	9700	9700	9700	9700	0
285	20250403	144900	221668510	9700	9700	9700	9700	2
286	20250403	144800	221649110	9680	9700	9700	9680	118
287	20250403	144700	220506420	9700	9700	9700	9700	0
288	20250403	144600	220506420	9700	9700	9700	9700	0
289	20250403	144500	220506420	9700	9700	9700	9700	0
290	20250403	144400	220506420	9700	9700	9700	9700	0
291	20250403	144300	220506420	9700	9700	9700	9700	355
292	20250403	144200	217062920	9700	9700	9700	9700	10
293	20250403	144100	216965920	9700	9690	9700	9690	128
294	20250403	144000	215725590	9690	9690	9690	9690	0
295	20250403	143900	215725590	9690	9690	9690	9690	0
296	20250403	143800	215725590	9690	9690	9690	9690	0
297	20250403	143700	215725590	9690	9690	9690	9690	0
298	20250403	143600	215725590	9690	9690	9690	9690	0
299	20250403	143500	215725590	9690	9690	9690	9690	0
300	20250403	143400	215725590	9690	9690	9690	9690	0
301	20250403	143300	215725590	9690	9690	9690	9690	2
302	20250403	143200	215706210	9680	9680	9680	9680	0
303	20250403	143100	215706210	9680	9680	9680	9680	0
304	20250403	143000	215706210	9680	9680	9680	9680	36
305	20250403	142900	215357730	9690	9690	9690	9690	0
306	20250403	142800	215357730	9690	9690	9690	9690	0
307	20250403	142700	215357730	9690	9690	9690	9690	0
308	20250403	142600	215357730	9690	9690	9690	9690	0
309	20250403	142500	215357730	9690	9690	9690	9690	0
310	20250403	142400	215357730	9690	9690	9690	9690	0
311	20250403	142300	215357730	9690	9690	9690	9690	0
312	20250403	142200	215357730	9690	9690	9690	9690	0
313	20250403	142100	215357730	9690	9690	9690	9690	7
314	20250403	142000	215289900	9690	9690	9690	9690	0
315	20250403	141900	215289900	9690	9690	9690	9690	0
316	20250403	141800	215289900	9690	9690	9690	9690	0
317	20250403	141700	215289900	9690	9690	9690	9690	0
318	20250403	141600	215289900	9690	9690	9690	9690	0
319	20250403	141500	215289900	9690	9690	9690	9690	0
320	20250403	141400	215289900	9690	9690	9690	9690	13
321	20250403	141300	215163930	9690	9690	9690	9690	0
322	20250403	141200	215163930	9690	9690	9690	9690	0
323	20250403	141100	215163930	9690	9700	9700	9690	1407
324	20250403	141000	201529220	9700	9700	9700	9700	97
325	20250403	140900	200588320	9710	9710	9710	9710	0
326	20250403	140800	200588320	9710	9710	9710	9710	0
327	20250403	140700	200588320	9710	9710	9710	9710	20
328	20250403	140600	200394120	9700	9700	9700	9700	0
329	20250403	140500	200394120	9700	9700	9700	9700	50
330	20250403	140400	199909120	9720	9720	9720	9720	0
331	20250403	140300	199909120	9720	9720	9720	9720	0
332	20250403	140200	199909120	9720	9720	9720	9720	0
333	20250403	140100	199909120	9720	9720	9720	9720	0
334	20250403	140000	199909120	9720	9720	9720	9720	0
335	20250403	135900	199909120	9720	9720	9720	9720	1
336	20250403	135800	199899400	9730	9730	9730	9730	0
337	20250403	135700	199899400	9730	9730	9730	9730	0
338	20250403	135600	199899400	9730	9730	9730	9730	227
339	20250403	135500	197690690	9720	9720	9720	9720	36
340	20250403	135400	197340770	9730	9730	9730	9730	6
341	20250403	135300	197282390	9740	9740	9740	9740	0
342	20250403	135200	197282390	9740	9740	9740	9740	2
343	20250403	135100	197262910	9720	9720	9720	9720	0
344	20250403	135000	197262910	9720	9720	9720	9720	0
345	20250403	134900	197262910	9720	9720	9720	9720	1488
346	20250403	134800	182799550	9720	9720	9720	9720	0
347	20250403	134700	182799550	9720	9720	9720	9720	0
348	20250403	134600	182799550	9720	9720	9720	9720	0
349	20250403	134500	182799550	9720	9720	9720	9720	10
350	20250403	134400	182702350	9720	9720	9720	9720	0
351	20250403	134300	182702350	9720	9720	9720	9720	0
352	20250403	134200	182702350	9720	9720	9720	9720	0
353	20250403	134100	182702350	9720	9720	9720	9720	0
354	20250403	134000	182702350	9720	9720	9720	9720	0
355	20250403	133900	182702350	9720	9720	9720	9720	0
356	20250403	133800	182702350	9720	9720	9720	9720	2
357	20250403	133700	182682910	9710	9710	9710	9710	0
358	20250403	133600	182682910	9710	9710	9710	9710	0
359	20250403	133500	182682910	9710	9710	9710	9710	0
360	20250403	133400	182682910	9710	9710	9710	9710	3
361	20250403	133300	182653780	9700	9700	9700	9700	0
362	20250403	133200	182653780	9700	9700	9700	9700	398
363	20250403	133100	178793180	9700	9700	9700	9700	0
364	20250403	133000	178793180	9700	9700	9700	9700	5
365	20250403	132900	178744680	9720	9720	9720	9720	0
366	20250403	132800	178744680	9720	9720	9720	9720	2
367	20250403	132700	178725240	9700	9700	9700	9700	0
368	20250403	132600	178725240	9700	9700	9700	9700	0
369	20250403	132500	178725240	9700	9700	9700	9700	0
370	20250403	132400	178725240	9700	9700	9700	9700	0
371	20250403	132300	178725240	9700	9700	9700	9700	0
372	20250403	132200	178725240	9700	9700	9700	9700	0
373	20250403	132100	178725240	9700	9700	9700	9700	0
374	20250403	132000	178725240	9700	9700	9700	9700	0
375	20250403	131900	178725240	9700	9700	9700	9700	0
376	20250403	131800	178725240	9700	9700	9700	9700	0
377	20250403	131700	178725240	9700	9700	9700	9700	0
378	20250403	131600	178725240	9700	9700	9700	9700	0
379	20250403	131500	178725240	9700	9700	9700	9700	112
380	20250403	131400	177638840	9700	9700	9700	9700	0
381	20250403	131300	177638840	9700	9700	9700	9700	0
382	20250403	131200	177638840	9700	9700	9700	9700	0
383	20250403	131100	177638840	9700	9700	9700	9700	0
384	20250403	131000	177638840	9700	9700	9700	9700	41
385	20250403	130900	177241140	9720	9720	9720	9720	0
386	20250403	130800	177241140	9720	9720	9720	9720	0
387	20250403	130700	177241140	9720	9720	9720	9720	0
388	20250403	130600	177241140	9720	9720	9720	9720	0
389	20250403	130500	177241140	9720	9720	9720	9720	0
390	20250403	130400	177241140	9720	9720	9720	9720	1
391	20250403	130300	177231420	9710	9700	9710	9700	38
392	20250403	130200	176862500	9700	9700	9700	9700	0
393	20250403	130100	176862500	9700	9700	9700	9700	100
394	20250403	130000	175892500	9700	9700	9700	9700	0
395	20250403	125900	175892500	9700	9700	9700	9700	70
396	20250403	125800	175213500	9700	9700	9700	9700	0
397	20250403	125700	175213500	9700	9700	9700	9700	20
398	20250403	125600	175019500	9700	9700	9700	9700	30
399	20250403	125500	174728500	9700	9700	9700	9700	0
400	20250403	125400	174728500	9700	9700	9700	9700	0
401	20250403	125300	174728500	9700	9700	9700	9700	0
402	20250403	125200	174728500	9700	9700	9700	9700	0
403	20250403	125100	174728500	9700	9700	9700	9700	29
404	20250403	125000	174447200	9700	9700	9700	9700	0
405	20250403	124900	174447200	9700	9700	9700	9700	20
406	20250403	124800	174253200	9700	9700	9700	9700	31
407	20250403	124700	173952500	9690	9690	9690	9690	517
408	20250403	124600	168942770	9690	9690	9690	9690	0
409	20250403	124500	168942770	9690	9690	9690	9690	7
410	20250403	124400	168874940	9690	9690	9690	9690	0
411	20250403	124300	168874940	9690	9690	9690	9690	0
412	20250403	124200	168874940	9690	9690	9690	9690	0
413	20250403	124100	168874940	9690	9690	9690	9690	59
414	20250403	124000	168303230	9680	9680	9680	9680	0
415	20250403	123900	168303230	9680	9680	9680	9680	9
416	20250403	123800	168216110	9680	9680	9680	9680	55
417	20250403	123700	167683710	9680	9680	9680	9680	11
418	20250403	123600	167577230	9680	9690	9690	9680	31
419	20250403	123500	167277120	9690	9690	9690	9690	20
420	20250403	123400	167083320	9670	9670	9670	9670	107
421	20250403	123300	166048630	9680	9680	9680	9680	0
422	20250403	123200	166048630	9680	9690	9690	9680	331
423	20250403	123100	162844400	9680	9680	9680	9680	0
424	20250403	123000	162844400	9680	9680	9680	9680	126
425	20250403	122900	161624720	9690	9690	9690	9690	0
426	20250403	122800	161624720	9690	9690	9690	9690	18
427	20250403	122700	161450300	9690	9700	9700	9690	106
428	20250403	122600	160422860	9720	9720	9720	9720	0
429	20250403	122500	160422860	9720	9710	9720	9700	30
430	20250403	122400	160131560	9710	9710	9710	9710	0
431	20250403	122300	160131560	9710	9710	9710	9710	0
432	20250403	122200	160131560	9710	9710	9710	9710	0
433	20250403	122100	160131560	9710	9710	9710	9710	20
434	20250403	122000	159937360	9710	9710	9710	9710	180
435	20250403	121900	158189560	9720	9720	9720	9720	0
436	20250403	121800	158189560	9720	9720	9720	9720	0
437	20250403	121700	158189560	9720	9720	9720	9720	32
438	20250403	121600	157878520	9720	9720	9720	9720	12
439	20250403	121500	157761880	9720	9720	9720	9720	0
440	20250403	121400	157761880	9720	9720	9720	9720	0
441	20250403	121300	157761880	9720	9720	9720	9720	0
442	20250403	121200	157761880	9720	9720	9720	9720	0
443	20250403	121100	157761880	9720	9720	9720	9720	0
444	20250403	121000	157761880	9720	9720	9720	9720	0
445	20250403	120900	157761880	9720	9720	9720	9720	0
446	20250403	120800	157761880	9720	9720	9720	9720	0
447	20250403	120700	157761880	9720	9720	9720	9720	0
448	20250403	120600	157761880	9720	9720	9720	9720	0
449	20250403	120500	157761880	9720	9720	9720	9720	0
450	20250403	120400	157761880	9720	9720	9720	9720	0
451	20250403	120300	157761880	9720	9720	9720	9720	0
452	20250403	120200	157761880	9720	9720	9720	9720	0
453	20250403	120100	157761880	9720	9710	9720	9710	54
454	20250403	120000	157237510	9720	9720	9720	9720	5
455	20250403	115900	157188910	9710	9710	9710	9710	0
456	20250403	115800	157188910	9710	9710	9710	9710	5
457	20250403	115700	157140360	9710	9710	9710	9710	0
458	20250403	115600	157140360	9710	9710	9710	9710	0
459	20250403	115500	157140360	9710	9710	9710	9710	0
460	20250403	115400	157140360	9710	9710	9710	9710	0
461	20250403	115300	157140360	9710	9710	9710	9710	0
462	20250403	115200	157140360	9710	9710	9710	9710	29
463	20250403	115100	156858770	9710	9710	9710	9710	51
464	20250403	115000	156363560	9720	9720	9720	9720	0
465	20250403	114900	156363560	9720	9720	9720	9720	10
466	20250403	114800	156266360	9720	9720	9720	9720	0
467	20250403	114700	156266360	9720	9710	9720	9710	52
468	20250403	114600	155761430	9720	9720	9720	9720	0
469	20250403	114500	155761430	9720	9720	9720	9720	0
470	20250403	114400	155761430	9720	9720	9720	9720	1
471	20250403	114300	155751710	9720	9720	9720	9720	142
472	20250403	114200	154371470	9720	9720	9720	9720	0
473	20250403	114100	154371470	9720	9720	9720	9720	1
474	20250403	114000	154361750	9720	9720	9720	9720	0
475	20250403	113900	154361750	9720	9720	9720	9720	29
476	20250403	113800	154079870	9720	9720	9720	9720	3
477	20250403	113700	154050710	9710	9710	9710	9710	0
478	20250403	113600	154050710	9710	9710	9710	9710	50
479	20250403	113500	153565210	9720	9720	9720	9720	0
480	20250403	113400	153565210	9720	9720	9720	9720	0
481	20250403	113300	153565210	9720	9720	9720	9720	0
482	20250403	113200	153565210	9720	9720	9720	9720	0
483	20250403	113100	153565210	9720	9710	9720	9700	127
484	20250403	113000	152332740	9700	9700	9700	9700	0
485	20250403	112900	152332740	9700	9700	9700	9700	0
486	20250403	112800	152332740	9700	9700	9700	9700	0
487	20250403	112700	152332740	9700	9700	9700	9700	0
488	20250403	112600	152332740	9700	9700	9700	9700	0
489	20250403	112500	152332740	9700	9700	9700	9700	0
490	20250403	112400	152332740	9700	9700	9700	9700	95
491	20250403	112300	151411240	9700	9700	9700	9700	0
492	20250403	112200	151411240	9700	9700	9700	9700	52
493	20250403	112100	150906840	9700	9700	9700	9700	20
494	20250403	112000	150712840	9700	9700	9700	9700	0
495	20250403	111900	150712840	9700	9700	9700	9700	0
496	20250403	111800	150712840	9700	9700	9700	9700	0
497	20250403	111700	150712840	9700	9700	9700	9700	28
498	20250403	111600	150441240	9700	9700	9700	9700	3
499	20250403	111500	150412140	9690	9690	9690	9690	16
500	20250403	111400	150257100	9670	9670	9670	9670	0
501	20250403	111300	150257100	9670	9670	9670	9670	0
502	20250403	111200	150257100	9670	9670	9670	9670	0
503	20250403	111100	150257100	9670	9670	9670	9670	0
504	20250403	111000	150257100	9670	9670	9670	9670	0
505	20250403	110900	150257100	9670	9670	9670	9670	0
506	20250403	110800	150257100	9670	9670	9670	9670	0
507	20250403	110700	150257100	9670	9670	9670	9670	0
508	20250403	110600	150257100	9670	9670	9670	9670	0
509	20250403	110500	150257100	9670	9670	9670	9670	0
510	20250403	110400	150257100	9670	9670	9670	9670	0
511	20250403	110300	150257100	9670	9670	9670	9670	0
512	20250403	110200	150257100	9670	9670	9670	9670	0
513	20250403	110100	150257100	9670	9670	9670	9670	0
514	20250403	110000	150257100	9670	9670	9670	9670	0
515	20250403	105900	150257100	9670	9670	9670	9670	0
516	20250403	105800	150257100	9670	9670	9670	9670	5
517	20250403	105700	150208750	9670	9670	9670	9670	0
518	20250403	105600	150208750	9670	9670	9670	9670	0
519	20250403	105500	150208750	9670	9670	9670	9670	1
520	20250403	105400	150199080	9670	9670	9670	9670	0
521	20250403	105300	150199080	9670	9680	9680	9670	4
522	20250403	105200	150160390	9690	9660	9690	9660	7
523	20250403	105100	150092740	9650	9650	9650	9650	0
524	20250403	105000	150092740	9650	9650	9650	9650	0
525	20250403	104900	150092740	9650	9650	9650	9650	0
526	20250403	104800	150092740	9650	9650	9650	9650	0
527	20250403	104700	150092740	9650	9650	9650	9650	0
528	20250403	104600	150092740	9650	9680	9680	9650	1000
529	20250403	104500	140438990	9680	9680	9680	9680	8
530	20250403	104400	140361550	9710	9710	9710	9710	0
531	20250403	104300	140361550	9710	9710	9710	9710	0
532	20250403	104200	140361550	9710	9710	9710	9710	0
533	20250403	104100	140361550	9710	9680	9710	9680	21
534	20250403	104000	140157670	9690	9690	9690	9690	3
535	20250403	103900	140128600	9690	9690	9690	9690	0
536	20250403	103800	140128600	9690	9690	9690	9690	11
537	20250403	103700	140022010	9720	9720	9720	9720	0
538	20250403	103600	140022010	9720	9720	9720	9720	2
539	20250403	103500	140002570	9720	9720	9720	9720	1
540	20250403	103400	139992850	9720	9700	9720	9690	34
541	20250403	103300	139663260	9720	9720	9720	9720	2
542	20250403	103200	139643820	9720	9720	9720	9720	102
543	20250403	103100	138652380	9720	9720	9720	9720	0
544	20250403	103000	138652380	9720	9720	9720	9720	1
545	20250403	102900	138642660	9720	9720	9720	9720	1
546	20250403	102800	138632940	9720	9720	9720	9720	0
547	20250403	102700	138632940	9720	9690	9720	9690	181
548	20250403	102600	136879020	9700	9700	9700	9700	0
549	20250403	102500	136879020	9700	9700	9700	9700	0
550	20250403	102400	136879020	9700	9700	9700	9700	0
551	20250403	102300	136879020	9700	9700	9700	9700	0
552	20250403	102200	136879020	9700	9700	9700	9700	44
553	20250403	102100	136452220	9720	9720	9720	9720	1
554	20250403	102000	136442500	9720	9720	9720	9720	0
555	20250403	101900	136442500	9720	9720	9720	9720	0
556	20250403	101800	136442500	9720	9720	9720	9720	1
557	20250403	101700	136432780	9670	9670	9670	9670	0
558	20250403	101600	136432780	9670	9670	9670	9670	0
559	20250403	101500	136432780	9670	9670	9670	9670	0
560	20250403	101400	136432780	9670	9670	9670	9670	0
561	20250403	101300	136432780	9670	9670	9670	9670	967
562	20250403	101200	127081890	9670	9670	9670	9670	1508
563	20250403	101100	112499530	9720	9720	9720	9720	0
564	20250403	101000	112499530	9720	9720	9720	9720	0
565	20250403	100900	112499530	9720	9720	9720	9720	0
566	20250403	100800	112499530	9720	9700	9720	9650	2501
567	20250403	100700	88338180	9690	9690	9690	9690	0
568	20250403	100600	88338180	9690	9690	9690	9690	0
569	20250403	100500	88338180	9690	9690	9690	9690	0
570	20250403	100400	88338180	9690	9720	9720	9690	900
571	20250403	100300	79612460	9730	9730	9730	9730	7
572	20250403	100200	79544350	9730	9730	9730	9730	0
573	20250403	100100	79544350	9730	9730	9730	9730	231
574	20250403	100000	77296720	9740	9740	9740	9740	5
575	20250403	095900	77248020	9740	9740	9740	9740	1
576	20250403	095800	77238280	9740	9740	9740	9740	0
577	20250403	095700	77238280	9740	9740	9740	9740	0
578	20250403	095600	77238280	9740	9740	9740	9740	0
579	20250403	095500	77238280	9740	9740	9740	9740	9
580	20250403	095400	77150620	9740	9740	9740	9740	10
581	20250403	095300	77053220	9740	9740	9740	9740	0
582	20250403	095200	77053220	9740	9700	9740	9700	149
583	20250403	095100	75607840	9700	9700	9700	9700	476
584	20250403	095000	70990640	9710	9710	9710	9710	0
585	20250403	094900	70990640	9710	9730	9730	9710	155
586	20250403	094800	69484520	9730	9730	9730	9730	0
587	20250403	094700	69484520	9730	9740	9740	9730	14
588	20250403	094600	69348190	9750	9750	9750	9750	3
589	20250403	094500	69318940	9750	9750	9750	9750	3
590	20250403	094400	69289690	9750	9750	9750	9750	4
591	20250403	094300	69250690	9750	9740	9750	9740	471
592	20250403	094200	64663140	9740	9730	9740	9730	903
593	20250403	094100	55873040	9730	9730	9730	9730	0
594	20250403	094000	55873040	9730	9730	9730	9730	0
595	20250403	093900	55873040	9730	9730	9730	9730	7
596	20250403	093800	55804930	9730	9730	9730	9730	0
597	20250403	093700	55804930	9730	9730	9730	9730	7
598	20250403	093600	55736820	9730	9730	9730	9730	0
599	20250403	093500	55736820	9730	9730	9730	9730	0
600	20250403	093400	55736820	9730	9730	9730	9730	0
601	20250403	093300	55736820	9730	9720	9730	9720	41
602	20250403	093200	55338240	9730	9730	9730	9730	10
603	20250403	093100	55240940	9720	9720	9720	9720	0
604	20250403	093000	55240940	9720	9720	9720	9720	654
605	20250403	092900	48884060	9720	9720	9720	9720	8
606	20250403	092800	48806300	9720	9720	9720	9720	0
607	20250403	092700	48806300	9720	9720	9720	9720	10
608	20250403	092600	48709100	9720	9720	9720	9720	0
609	20250403	092500	48709100	9720	9720	9720	9720	9
610	20250403	092400	48621620	9700	9700	9700	9700	0
611	20250403	092300	48621620	9700	9700	9700	9700	0
612	20250403	092200	48621620	9700	9700	9700	9700	0
613	20250403	092100	48621620	9700	9700	9700	9700	0
614	20250403	092000	48621620	9700	9700	9700	9700	50
615	20250403	091900	48136620	9700	9720	9720	9700	351
616	20250403	091800	44725820	9720	9710	9720	9710	370
617	20250403	091700	41132070	9710	9710	9710	9710	8
618	20250403	091600	41054390	9710	9710	9710	9710	0
619	20250403	091500	41054390	9710	9710	9710	9710	59
620	20250403	091400	40481500	9710	9710	9710	9710	50
621	20250403	091300	39996000	9710	9710	9710	9710	200
622	20250403	091200	38054000	9700	9700	9700	9700	589
623	20250403	091100	32340700	9690	9690	9690	9680	1194
624	20250403	091000	20773700	9690	9700	9700	9690	90
625	20250403	090900	19901580	9700	9720	9720	9700	298
626	20250403	090800	17010920	9690	9690	9690	9690	26
627	20250403	090700	16758980	9670	9670	9670	9670	25
628	20250403	090600	16517230	9690	9680	9690	9670	16
629	20250403	090500	16362480	9690	9690	9690	9690	1
630	20250403	090400	16352790	9690	9690	9690	9690	1
631	20250403	090300	16343100	9670	9670	9670	9670	0
632	20250403	090200	16343100	9670	9670	9670	9670	51
633	20250403	090100	15849930	9690	9700	9700	9680	1132
634	20250403	090000	4871550	9700	9780	9780	9700	501