KissMeData/049430/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191300	289369960	9850	9850	9850	9850	812
3	20250402	191200	289369960	9850	9850	9850	9850	0
4	20250402	191100	289369960	9850	9850	9850	9850	0
5	20250402	191000	289369960	9850	9850	9850	9850	0
6	20250402	190900	289369960	9850	9850	9850	9850	0
7	20250402	190800	289369960	9850	9850	9850	9850	0
8	20250402	190700	289369960	9850	9850	9850	9850	0
9	20250402	190600	289369960	9850	9850	9850	9850	0
10	20250402	190500	289369960	9850	9850	9850	9850	0
11	20250402	190400	289369960	9850	9850	9850	9850	0
12	20250402	190300	289369960	9850	9850	9850	9850	0
13	20250402	190200	289369960	9850	9850	9850	9850	0
14	20250402	190100	289369960	9850	9850	9850	9850	0
15	20250402	190000	289369960	9850	9850	9850	9850	0
16	20250402	185900	289369960	9850	9850	9850	9850	0
17	20250402	185800	289369960	9850	9850	9850	9850	0
18	20250402	185700	289369960	9850	9850	9850	9850	0
19	20250402	185600	289369960	9850	9850	9850	9850	0
20	20250402	185500	289369960	9850	9850	9850	9850	0
21	20250402	185400	289369960	9850	9850	9850	9850	0
22	20250402	185300	289369960	9850	9850	9850	9850	0
23	20250402	185200	289369960	9850	9850	9850	9850	0
24	20250402	185100	289369960	9850	9850	9850	9850	0
25	20250402	185000	289369960	9850	9850	9850	9850	0
26	20250402	184900	289369960	9850	9850	9850	9850	0
27	20250402	184800	289369960	9850	9850	9850	9850	0
28	20250402	184700	289369960	9850	9850	9850	9850	0
29	20250402	184600	289369960	9850	9850	9850	9850	0
30	20250402	184500	289369960	9850	9850	9850	9850	0
31	20250402	184400	289369960	9850	9850	9850	9850	0
32	20250402	184300	289369960	9850	9850	9850	9850	812
33	20250402	184200	289369960	9850	9850	9850	9850	0
34	20250402	184100	289369960	9850	9850	9850	9850	0
35	20250402	184000	289369960	9850	9850	9850	9850	0
36	20250402	183900	289369960	9850	9850	9850	9850	0
37	20250402	183800	289369960	9850	9850	9850	9850	0
38	20250402	183700	289369960	9850	9850	9850	9850	0
39	20250402	183600	289369960	9850	9850	9850	9850	0
40	20250402	183500	289369960	9850	9850	9850	9850	0
41	20250402	183400	289369960	9850	9850	9850	9850	0
42	20250402	183300	289369960	9850	9850	9850	9850	0
43	20250402	183200	289369960	9850	9850	9850	9850	0
44	20250402	183100	289369960	9850	9850	9850	9850	0
45	20250402	183000	289369960	9850	9850	9850	9850	0
46	20250402	182900	289369960	9850	9850	9850	9850	0
47	20250402	182800	289369960	9850	9850	9850	9850	0
48	20250402	182700	289369960	9850	9850	9850	9850	0
49	20250402	182600	289369960	9850	9850	9850	9850	0
50	20250402	182500	289369960	9850	9850	9850	9850	0
51	20250402	182400	289369960	9850	9850	9850	9850	0
52	20250402	182300	289369960	9850	9850	9850	9850	0
53	20250402	182200	289369960	9850	9850	9850	9850	0
54	20250402	182100	289369960	9850	9850	9850	9850	0
55	20250402	182000	289369960	9850	9850	9850	9850	0
56	20250402	181900	289369960	9850	9850	9850	9850	0
57	20250402	181800	289369960	9850	9850	9850	9850	0
58	20250402	181700	289369960	9850	9850	9850	9850	0
59	20250402	181600	289369960	9850	9850	9850	9850	0
60	20250402	181500	289369960	9850	9850	9850	9850	0
61	20250402	181400	289369960	9850	9850	9850	9850	0
62	20250402	181300	289369960	9850	9850	9850	9850	812
63	20250402	181200	289369960	9850	9850	9850	9850	0
64	20250402	181100	289369960	9850	9850	9850	9850	0
65	20250402	181000	289369960	9850	9850	9850	9850	0
66	20250402	180900	289369960	9850	9850	9850	9850	0
67	20250402	180800	289369960	9850	9850	9850	9850	0
68	20250402	180700	289369960	9850	9850	9850	9850	0
69	20250402	180600	289369960	9850	9850	9850	9850	0
70	20250402	180500	289369960	9850	9850	9850	9850	0
71	20250402	180400	289369960	9850	9850	9850	9850	0
72	20250402	180300	289369960	9850	9850	9850	9850	0
73	20250402	180200	289369960	9850	9850	9850	9850	0
74	20250402	180100	289369960	9850	9850	9850	9850	0
75	20250402	180000	289369960	9850	9850	9850	9850	0
76	20250402	175900	289369960	9850	9850	9850	9850	0
77	20250402	175800	289369960	9850	9850	9850	9850	0
78	20250402	175700	289369960	9850	9850	9850	9850	0
79	20250402	175600	289369960	9850	9850	9850	9850	0
80	20250402	175500	289369960	9850	9850	9850	9850	0
81	20250402	175400	289369960	9850	9850	9850	9850	0
82	20250402	175300	289369960	9850	9850	9850	9850	0
83	20250402	175200	289369960	9850	9850	9850	9850	0
84	20250402	175100	289369960	9850	9850	9850	9850	0
85	20250402	175000	289369960	9850	9850	9850	9850	0
86	20250402	174900	289369960	9850	9850	9850	9850	0
87	20250402	174800	289369960	9850	9850	9850	9850	0
88	20250402	174700	289369960	9850	9850	9850	9850	0
89	20250402	174600	289369960	9850	9850	9850	9850	0
90	20250402	174500	289369960	9850	9850	9850	9850	0
91	20250402	174400	289369960	9850	9850	9850	9850	0
92	20250402	174300	289369960	9850	9850	9850	9850	812
93	20250402	174200	289369960	9850	9850	9850	9850	0
94	20250402	174100	289369960	9850	9850	9850	9850	0
95	20250402	174000	289369960	9850	9850	9850	9850	0
96	20250402	173900	289369960	9850	9850	9850	9850	0
97	20250402	173800	289369960	9850	9850	9850	9850	0
98	20250402	173700	289369960	9850	9850	9850	9850	0
99	20250402	173600	289369960	9850	9850	9850	9850	0
100	20250402	173500	289369960	9850	9850	9850	9850	0
101	20250402	173400	289369960	9850	9850	9850	9850	0
102	20250402	173300	289369960	9850	9850	9850	9850	0
103	20250402	173200	289369960	9850	9850	9850	9850	0
104	20250402	173100	289369960	9850	9850	9850	9850	0
105	20250402	173000	289369960	9850	9850	9850	9850	0
106	20250402	172900	289369960	9850	9850	9850	9850	0
107	20250402	172800	289369960	9850	9850	9850	9850	0
108	20250402	172700	289369960	9850	9850	9850	9850	0
109	20250402	172600	289369960	9850	9850	9850	9850	0
110	20250402	172500	289369960	9850	9850	9850	9850	0
111	20250402	172400	289369960	9850	9850	9850	9850	0
112	20250402	172300	289369960	9850	9850	9850	9850	0
113	20250402	172200	289369960	9850	9850	9850	9850	0
114	20250402	172100	289369960	9850	9850	9850	9850	0
115	20250402	172000	289369960	9850	9850	9850	9850	0
116	20250402	171900	289369960	9850	9850	9850	9850	0
117	20250402	171800	289369960	9850	9850	9850	9850	0
118	20250402	171700	289369960	9850	9850	9850	9850	0
119	20250402	171600	289369960	9850	9850	9850	9850	0
120	20250402	171500	289369960	9850	9850	9850	9850	0
121	20250402	171400	289369960	9850	9850	9850	9850	0
122	20250402	171300	289369960	9850	9850	9850	9850	812
123	20250402	171200	289369960	9850	9850	9850	9850	0
124	20250402	171100	289369960	9850	9850	9850	9850	0
125	20250402	171000	289369960	9850	9850	9850	9850	0
126	20250402	170900	289369960	9850	9850	9850	9850	0
127	20250402	170800	289369960	9850	9850	9850	9850	0
128	20250402	170700	289369960	9850	9850	9850	9850	0
129	20250402	170600	289369960	9850	9850	9850	9850	0
130	20250402	170500	289369960	9850	9850	9850	9850	0
131	20250402	170400	289369960	9850	9850	9850	9850	0
132	20250402	170300	289369960	9850	9850	9850	9850	0
133	20250402	170200	289369960	9850	9850	9850	9850	0
134	20250402	170100	289369960	9850	9850	9850	9850	0
135	20250402	170000	289369960	9850	9850	9850	9850	0
136	20250402	165900	289369960	9850	9850	9850	9850	0
137	20250402	165800	289369960	9850	9850	9850	9850	0
138	20250402	165700	289369960	9850	9850	9850	9850	0
139	20250402	165600	289369960	9850	9850	9850	9850	0
140	20250402	165500	289369960	9850	9850	9850	9850	0
141	20250402	165400	289369960	9850	9850	9850	9850	0
142	20250402	165300	289369960	9850	9850	9850	9850	0
143	20250402	165200	289369960	9850	9850	9850	9850	0
144	20250402	165100	289369960	9850	9850	9850	9850	0
145	20250402	165000	289369960	9850	9850	9850	9850	0
146	20250402	164900	289369960	9850	9850	9850	9850	0
147	20250402	164800	289369960	9850	9850	9850	9850	0
148	20250402	164700	289369960	9850	9850	9850	9850	0
149	20250402	164600	289369960	9850	9850	9850	9850	0
150	20250402	164500	289369960	9850	9850	9850	9850	0
151	20250402	164400	289369960	9850	9850	9850	9850	0
152	20250402	164300	289369960	9850	9850	9850	9850	812
153	20250402	164200	289369960	9850	9850	9850	9850	0
154	20250402	164100	289369960	9850	9850	9850	9850	0
155	20250402	164000	289369960	9850	9850	9850	9850	0
156	20250402	163900	289369960	9850	9850	9850	9850	0
157	20250402	163800	289369960	9850	9850	9850	9850	0
158	20250402	163700	289369960	9850	9850	9850	9850	0
159	20250402	163600	289369960	9850	9850	9850	9850	0
160	20250402	163500	289369960	9850	9850	9850	9850	0
161	20250402	163400	289369960	9850	9850	9850	9850	0
162	20250402	163300	289369960	9850	9850	9850	9850	0
163	20250402	163200	289369960	9850	9850	9850	9850	0
164	20250402	163100	289369960	9850	9850	9850	9850	0
165	20250402	163000	289369960	9850	9850	9850	9850	0
166	20250402	162900	289369960	9850	9850	9850	9850	0
167	20250402	162800	289369960	9850	9850	9850	9850	0
168	20250402	162700	289369960	9850	9850	9850	9850	0
169	20250402	162600	289369960	9850	9850	9850	9850	0
170	20250402	162500	289369960	9850	9850	9850	9850	0
171	20250402	162400	289369960	9850	9850	9850	9850	0
172	20250402	162300	289369960	9850	9850	9850	9850	0
173	20250402	162200	289369960	9850	9850	9850	9850	0
174	20250402	162100	289369960	9850	9850	9850	9850	0
175	20250402	162000	289369960	9850	9850	9850	9850	0
176	20250402	161900	289369960	9850	9850	9850	9850	0
177	20250402	161800	289369960	9850	9850	9850	9850	0
178	20250402	161700	289369960	9850	9850	9850	9850	0
179	20250402	161600	289369960	9850	9850	9850	9850	0
180	20250402	161500	289369960	9850	9850	9850	9850	0
181	20250402	161400	289369960	9850	9850	9850	9850	0
182	20250402	161300	289369960	9850	9850	9850	9850	812
183	20250402	161200	289369960	9850	9850	9850	9850	0
184	20250402	161100	289369960	9850	9850	9850	9850	0
185	20250402	161000	289369960	9850	9850	9850	9850	0
186	20250402	160900	289369960	9850	9850	9850	9850	0
187	20250402	160800	289369960	9850	9850	9850	9850	0
188	20250402	160700	289369960	9850	9850	9850	9850	0
189	20250402	160600	289369960	9850	9850	9850	9850	0
190	20250402	160500	289369960	9850	9850	9850	9850	0
191	20250402	160400	289369960	9850	9850	9850	9850	0
192	20250402	160300	289369960	9850	9850	9850	9850	0
193	20250402	160200	289369960	9850	9850	9850	9850	0
194	20250402	160100	289369960	9850	9850	9850	9850	0
195	20250402	160000	289369960	9850	9850	9850	9850	0
196	20250402	155900	289369960	9850	9850	9850	9850	0
197	20250402	155800	289369960	9850	9850	9850	9850	0
198	20250402	155700	289369960	9850	9850	9850	9850	0
199	20250402	155600	289369960	9850	9850	9850	9850	0
200	20250402	155500	289369960	9850	9850	9850	9850	0
201	20250402	155400	289369960	9850	9850	9850	9850	0
202	20250402	155300	289369960	9850	9850	9850	9850	0
203	20250402	155200	289369960	9850	9850	9850	9850	0
204	20250402	155100	289369960	9850	9850	9850	9850	0
205	20250402	155000	289369960	9850	9850	9850	9850	0
206	20250402	154900	289369960	9850	9850	9850	9850	0
207	20250402	154800	289369960	9850	9850	9850	9850	0
208	20250402	154700	289369960	9850	9850	9850	9850	0
209	20250402	154600	289369960	9850	9850	9850	9850	0
210	20250402	154500	289369960	9850	9850	9850	9850	0
211	20250402	154400	289369960	9850	9850	9850	9850	0
212	20250402	154300	289369960	9850	9850	9850	9850	812
213	20250402	154200	289369960	9850	9850	9850	9850	0
214	20250402	154100	289369960	9850	9850	9850	9850	0
215	20250402	154000	289369960	9850	9850	9850	9850	0
216	20250402	153900	289369960	9850	9850	9850	9850	0
217	20250402	153800	289369960	9850	9850	9850	9850	0
218	20250402	153700	289369960	9850	9850	9850	9850	0
219	20250402	153600	289369960	9850	9850	9850	9850	0
220	20250402	153500	289369960	9850	9850	9850	9850	0
221	20250402	153400	289369960	9850	9850	9850	9850	0
222	20250402	153300	289369960	9850	9850	9850	9850	0
223	20250402	153200	289369960	9850	9850	9850	9850	0
224	20250402	153100	289369960	9850	9850	9850	9850	0
225	20250402	153000	289369960	9850	9850	9850	9850	812
226	20250402	152900	281371760	9820	9820	9820	9820	0
227	20250402	152800	281371760	9820	9820	9820	9820	0
228	20250402	152700	281371760	9820	9820	9820	9820	0
229	20250402	152600	281371760	9820	9820	9820	9820	0
230	20250402	152500	281371760	9820	9820	9820	9820	0
231	20250402	152400	281371760	9820	9820	9820	9820	0
232	20250402	152300	281371760	9820	9820	9820	9820	0
233	20250402	152200	281371760	9820	9820	9820	9820	0
234	20250402	152100	281371760	9820	9820	9820	9820	0
235	20250402	152000	281371760	9820	9820	9820	9820	0
236	20250402	151900	281371760	9820	9830	9830	9820	55
237	20250402	151800	280831370	9820	9830	9830	9820	15
238	20250402	151700	280684060	9770	9770	9770	9770	16
239	20250402	151600	280527740	9710	9740	9740	9710	187
240	20250402	151500	278711080	9770	9770	9770	9770	0
241	20250402	151400	278711080	9770	9770	9770	9770	94
242	20250402	151300	277792700	9770	9770	9770	9770	1
243	20250402	151200	277782930	9750	9750	9750	9750	0
244	20250402	151100	277782930	9750	9750	9750	9750	52
245	20250402	151000	277275930	9750	9740	9770	9710	1003
246	20250402	150900	267515370	9740	9740	9740	9740	7
247	20250402	150800	267447190	9730	9740	9740	9730	176
248	20250402	150700	265733440	9770	9770	9770	9770	0
249	20250402	150600	265733440	9770	9770	9770	9770	20
250	20250402	150500	265538040	9770	9770	9770	9770	0
251	20250402	150400	265538040	9770	9770	9770	9770	0
252	20250402	150300	265538040	9770	9770	9770	9770	0
253	20250402	150200	265538040	9770	9770	9770	9770	12
254	20250402	150100	265420800	9800	9770	9800	9770	71
255	20250402	150000	264727100	9740	9740	9740	9740	1
256	20250402	145900	264717360	9800	9770	9800	9740	7
257	20250402	145800	264648920	9790	9790	9790	9790	0
258	20250402	145700	264648920	9790	9790	9790	9790	0
259	20250402	145600	264648920	9790	9790	9790	9790	0
260	20250402	145500	264648920	9790	9790	9790	9790	0
261	20250402	145400	264648920	9790	9790	9790	9790	0
262	20250402	145300	264648920	9790	9790	9790	9790	0
263	20250402	145200	264648920	9790	9790	9790	9790	0
264	20250402	145100	264648920	9790	9750	9790	9750	3
265	20250402	145000	264619590	9730	9750	9810	9730	15
266	20250402	144900	264473310	9780	9780	9790	9730	69
267	20250402	144800	263798730	9830	9830	9830	9830	0
268	20250402	144700	263798730	9830	9830	9830	9830	0
269	20250402	144600	263798730	9830	9810	9840	9810	3
270	20250402	144500	263769250	9810	9810	9810	9810	1
271	20250402	144400	263759440	9820	9810	9820	9810	6
272	20250402	144300	263700530	9820	9820	9820	9820	0
273	20250402	144200	263700530	9820	9810	9820	9810	5
274	20250402	144100	263651450	9800	9820	9850	9760	71
275	20250402	144000	262952770	9770	9800	9800	9770	191
276	20250402	143900	261081000	9800	9710	9800	9710	1427
277	20250402	143800	247142220	9710	9740	9740	9710	1014
278	20250402	143700	237286770	9770	9770	9770	9770	0
279	20250402	143600	237286770	9770	9770	9770	9770	0
280	20250402	143500	237286770	9770	9750	9770	9750	11
281	20250402	143400	237179380	9750	9750	9750	9750	0
282	20250402	143300	237179380	9750	9750	9750	9750	0
283	20250402	143200	237179380	9750	9750	9750	9750	0
284	20250402	143100	237179380	9750	9750	9750	9750	0
285	20250402	143000	237179380	9750	9750	9750	9750	0
286	20250402	142900	237179380	9750	9750	9750	9750	0
287	20250402	142800	237179380	9750	9750	9750	9750	0
288	20250402	142700	237179380	9750	9720	9750	9710	19
289	20250402	142600	236994700	9750	9750	9750	9750	6
290	20250402	142500	236936200	9710	9730	9730	9710	1800
291	20250402	142400	219451390	9750	9750	9750	9750	100
292	20250402	142300	218476390	9750	9750	9750	9750	0
293	20250402	142200	218476390	9750	9750	9750	9750	9
294	20250402	142100	218388640	9750	9750	9750	9750	0
295	20250402	142000	218388640	9750	9750	9750	9750	0
296	20250402	141900	218388640	9750	9750	9750	9750	1
297	20250402	141800	218378890	9750	9750	9750	9750	0
298	20250402	141700	218378890	9750	9750	9750	9750	10
299	20250402	141600	218281390	9750	9750	9750	9750	3
300	20250402	141500	218252140	9740	9740	9740	9740	83
301	20250402	141400	217443720	9740	9740	9740	9740	0
302	20250402	141300	217443720	9740	9740	9740	9740	2
303	20250402	141200	217424240	9740	9740	9740	9740	170
304	20250402	141100	215768440	9730	9730	9730	9730	0
305	20250402	141000	215768440	9730	9730	9730	9730	2
306	20250402	140900	215748980	9730	9740	9740	9730	201
307	20250402	140800	213793240	9730	9730	9730	9730	50
308	20250402	140700	213306740	9740	9740	9740	9740	100
309	20250402	140600	212332740	9740	9740	9740	9740	0
310	20250402	140500	212332740	9740	9740	9740	9740	0
311	20250402	140400	212332740	9740	9740	9740	9740	1
312	20250402	140300	212323000	9740	9740	9740	9740	0
313	20250402	140200	212323000	9740	9740	9740	9740	10
314	20250402	140100	212225600	9730	9730	9730	9730	2
315	20250402	140000	212206140	9740	9740	9740	9740	0
316	20250402	135900	212206140	9740	9740	9740	9740	66
317	20250402	135800	211563300	9750	9750	9750	9750	32
318	20250402	135700	211251300	9750	9750	9750	9750	0
319	20250402	135600	211251300	9750	9750	9750	9750	0
320	20250402	135500	211251300	9750	9750	9750	9750	0
321	20250402	135400	211251300	9750	9750	9750	9750	15
322	20250402	135300	211105050	9760	9760	9760	9760	1
323	20250402	135200	211095290	9750	9760	9760	9750	8
324	20250402	135100	211017270	9750	9750	9750	9750	15
325	20250402	135000	210871020	9750	9750	9760	9750	252
326	20250402	134900	208414010	9750	9750	9750	9750	0
327	20250402	134800	208414010	9750	9750	9750	9750	0
328	20250402	134700	208414010	9750	9750	9750	9750	0
329	20250402	134600	208414010	9750	9750	9750	9750	64
330	20250402	134500	207790010	9760	9760	9760	9760	0
331	20250402	134400	207790010	9760	9760	9760	9760	0
332	20250402	134300	207790010	9760	9760	9760	9760	46
333	20250402	134200	207341050	9770	9770	9770	9770	0
334	20250402	134100	207341050	9770	9770	9770	9770	1
335	20250402	134000	207331280	9770	9770	9770	9770	0
336	20250402	133900	207331280	9770	9770	9770	9770	0
337	20250402	133800	207331280	9770	9770	9770	9770	0
338	20250402	133700	207331280	9770	9770	9770	9770	10
339	20250402	133600	207233580	9750	9760	9760	9750	33
340	20250402	133500	206911710	9770	9770	9770	9760	4
341	20250402	133400	206872650	9800	9770	9800	9770	1279
342	20250402	133300	194376760	9780	9780	9780	9780	139
343	20250402	133200	193017340	9780	9780	9780	9780	79
344	20250402	133100	192244720	9810	9810	9810	9810	1
345	20250402	133000	192234910	9790	9790	9790	9790	361
346	20250402	132900	188700720	9800	9800	9800	9800	0
347	20250402	132800	188700720	9800	9800	9800	9800	0
348	20250402	132700	188700720	9800	9800	9800	9800	0
349	20250402	132600	188700720	9800	9800	9800	9800	14
350	20250402	132500	188563520	9790	9790	9790	9790	52
351	20250402	132400	188054440	9800	9800	9800	9800	6
352	20250402	132300	187995640	9810	9810	9810	9810	0
353	20250402	132200	187995640	9810	9810	9810	9810	0
354	20250402	132100	187995640	9810	9810	9810	9810	0
355	20250402	132000	187995640	9810	9810	9810	9810	2
356	20250402	131900	187976020	9810	9810	9810	9810	0
357	20250402	131800	187976020	9810	9810	9810	9810	0
358	20250402	131700	187976020	9810	9810	9810	9810	165
359	20250402	131600	186357370	9810	9810	9810	9810	0
360	20250402	131500	186357370	9810	9810	9810	9810	64
361	20250402	131400	185729530	9830	9830	9830	9830	0
362	20250402	131300	185729530	9830	9830	9830	9830	23
363	20250402	131200	185503440	9840	9840	9840	9840	0
364	20250402	131100	185503440	9840	9840	9840	9840	2
365	20250402	131000	185483760	9840	9840	9840	9840	1
366	20250402	130900	185473920	9840	9840	9840	9840	105
367	20250402	130800	184440720	9850	9850	9850	9850	0
368	20250402	130700	184440720	9850	9850	9850	9850	0
369	20250402	130600	184440720	9850	9850	9850	9850	0
370	20250402	130500	184440720	9850	9850	9850	9850	0
371	20250402	130400	184440720	9850	9850	9850	9850	0
372	20250402	130300	184440720	9850	9870	9900	9850	5
373	20250402	130200	184391360	9870	9870	9870	9870	0
374	20250402	130100	184391360	9870	9870	9880	9850	18
375	20250402	130000	184213710	9900	9900	9900	9900	0
376	20250402	125900	184213710	9900	9840	9900	9840	939
377	20250402	125800	174948170	9840	9840	9840	9840	0
378	20250402	125700	174948170	9840	9840	9840	9840	8
379	20250402	125600	174869450	9810	9810	9810	9810	26
380	20250402	125500	174614390	9840	9840	9840	9840	0
381	20250402	125400	174614390	9840	9840	9840	9840	2
382	20250402	125300	174594710	9840	9840	9840	9840	0
383	20250402	125200	174594710	9840	9840	9840	9840	1
384	20250402	125100	174584870	9810	9810	9810	9810	0
385	20250402	125000	174584870	9810	9810	9810	9810	0
386	20250402	124900	174584870	9810	9820	9820	9810	18
387	20250402	124800	174408280	9830	9830	9830	9830	1
388	20250402	124700	174398450	9840	9840	9840	9840	0
389	20250402	124600	174398450	9840	9840	9840	9840	0
390	20250402	124500	174398450	9840	9840	9840	9840	0
391	20250402	124400	174398450	9840	9840	9840	9840	0
392	20250402	124300	174398450	9840	9840	9840	9840	0
393	20250402	124200	174398450	9840	9840	9840	9840	0
394	20250402	124100	174398450	9840	9840	9840	9840	3
395	20250402	124000	174368930	9830	9830	9830	9830	33
396	20250402	123900	174044540	9840	9840	9840	9840	0
397	20250402	123800	174044540	9840	9840	9840	9830	52
398	20250402	123700	173532880	9830	9830	9830	9830	1
399	20250402	123600	173523050	9830	9830	9830	9830	0
400	20250402	123500	173523050	9830	9830	9830	9830	0
401	20250402	123400	173523050	9830	9830	9830	9830	0
402	20250402	123300	173523050	9830	9830	9830	9830	0
403	20250402	123200	173523050	9830	9830	9830	9830	0
404	20250402	123100	173523050	9830	9830	9830	9830	0
405	20250402	123000	173523050	9830	9820	9830	9820	2
406	20250402	122900	173503400	9840	9840	9840	9840	0
407	20250402	122800	173503400	9840	9840	9840	9840	0
408	20250402	122700	173503400	9840	9840	9840	9840	0
409	20250402	122600	173503400	9840	9820	9840	9820	11
410	20250402	122500	173395360	9850	9850	9850	9850	0
411	20250402	122400	173395360	9850	9840	9850	9840	202
412	20250402	122300	171407670	9830	9830	9830	9830	0
413	20250402	122200	171407670	9830	9840	9850	9830	13
414	20250402	122100	171279840	9840	9830	9850	9830	24
415	20250402	122000	171043770	9840	9840	9840	9840	0
416	20250402	121900	171043770	9840	9840	9840	9840	40
417	20250402	121800	170650170	9850	9850	9850	9850	0
418	20250402	121700	170650170	9850	9840	9850	9840	4
419	20250402	121600	170610800	9850	9850	9850	9850	0
420	20250402	121500	170610800	9850	9850	9850	9850	0
421	20250402	121400	170610800	9850	9850	9850	9850	0
422	20250402	121300	170610800	9850	9850	9850	9850	0
423	20250402	121200	170610800	9850	9830	9850	9830	317
424	20250402	121100	167488370	9850	9850	9850	9850	0
425	20250402	121000	167488370	9850	9810	9850	9810	28
426	20250402	120900	167213520	9840	9840	9840	9840	0
427	20250402	120800	167213520	9840	9840	9840	9840	1
428	20250402	120700	167203680	9820	9810	9820	9810	200
429	20250402	120600	165239690	9820	9810	9820	9810	9
430	20250402	120500	165151360	9790	9790	9790	9790	0
431	20250402	120400	165151360	9790	9790	9790	9790	2
432	20250402	120300	165131780	9820	9820	9820	9820	0
433	20250402	120200	165131780	9820	9810	9820	9810	3
434	20250402	120100	165102330	9790	9790	9790	9790	15
435	20250402	120000	164955480	9820	9810	9820	9810	2
436	20250402	115900	164935850	9820	9820	9820	9820	0
437	20250402	115800	164935850	9820	9820	9820	9820	0
438	20250402	115700	164935850	9820	9820	9820	9820	0
439	20250402	115600	164935850	9820	9810	9820	9810	3
440	20250402	115500	164906400	9790	9810	9810	9790	1931
441	20250402	115400	145963590	9810	9810	9810	9810	0
442	20250402	115300	145963590	9810	9810	9810	9810	3
443	20250402	115200	145934160	9800	9800	9800	9800	100
444	20250402	115100	144954160	9800	9800	9800	9800	100
445	20250402	115000	143974160	9810	9810	9810	9810	1
446	20250402	114900	143964350	9790	9790	9790	9790	0
447	20250402	114800	143964350	9790	9820	9820	9790	161
448	20250402	114700	142387110	9810	9810	9810	9810	101
449	20250402	114600	141396300	9820	9810	9820	9810	131
450	20250402	114500	140111180	9820	9820	9820	9820	0
451	20250402	114400	140111180	9820	9820	9820	9820	1
452	20250402	114300	140101360	9780	9800	9800	9780	119
453	20250402	114200	138935540	9800	9800	9800	9800	0
454	20250402	114100	138935540	9800	9800	9800	9800	0
455	20250402	114000	138935540	9800	9800	9800	9800	0
456	20250402	113900	138935540	9800	9800	9800	9800	0
457	20250402	113800	138935540	9800	9800	9800	9780	160
458	20250402	113700	137367740	9800	9800	9800	9800	1
459	20250402	113600	137357940	9800	9800	9800	9800	1
460	20250402	113500	137348140	9780	9780	9780	9780	0
461	20250402	113400	137348140	9780	9780	9780	9780	0
462	20250402	113300	137348140	9780	9780	9780	9780	0
463	20250402	113200	137348140	9780	9800	9800	9780	24
464	20250402	113100	137113020	9800	9800	9800	9800	0
465	20250402	113000	137113020	9800	9800	9800	9800	0
466	20250402	112900	137113020	9800	9800	9800	9800	0
467	20250402	112800	137113020	9800	9800	9800	9800	1
468	20250402	112700	137103220	9790	9800	9800	9790	4
469	20250402	112600	137064050	9790	9790	9790	9790	0
470	20250402	112500	137064050	9790	9790	9790	9790	0
471	20250402	112400	137064050	9790	9790	9790	9790	1
472	20250402	112300	137054260	9790	9790	9790	9790	0
473	20250402	112200	137054260	9790	9790	9790	9790	0
474	20250402	112100	137054260	9790	9790	9790	9790	1
475	20250402	112000	137044470	9790	9790	9790	9790	0
476	20250402	111900	137044470	9790	9790	9790	9790	0
477	20250402	111800	137044470	9790	9790	9790	9790	0
478	20250402	111700	137044470	9790	9790	9790	9790	0
479	20250402	111600	137044470	9790	9790	9790	9790	0
480	20250402	111500	137044470	9790	9790	9790	9790	1
481	20250402	111400	137034680	9800	9800	9800	9800	4
482	20250402	111300	136995480	9800	9800	9800	9800	0
483	20250402	111200	136995480	9800	9800	9800	9800	0
484	20250402	111100	136995480	9800	9800	9800	9800	0
485	20250402	111000	136995480	9800	9790	9800	9790	2
486	20250402	110900	136975890	9780	9780	9780	9780	0
487	20250402	110800	136975890	9780	9780	9780	9780	0
488	20250402	110700	136975890	9780	9780	9780	9780	0
489	20250402	110600	136975890	9780	9780	9780	9780	0
490	20250402	110500	136975890	9780	9780	9780	9780	0
491	20250402	110400	136975890	9780	9780	9780	9780	1
492	20250402	110300	136966110	9780	9780	9780	9780	0
493	20250402	110200	136966110	9780	9780	9780	9780	0
494	20250402	110100	136966110	9780	9780	9780	9780	0
495	20250402	110000	136966110	9780	9780	9780	9780	0
496	20250402	105900	136966110	9780	9780	9780	9780	0
497	20250402	105800	136966110	9780	9780	9780	9780	0
498	20250402	105700	136966110	9780	9780	9780	9780	0
499	20250402	105600	136966110	9780	9780	9780	9780	0
500	20250402	105500	136966110	9780	9780	9780	9780	5
501	20250402	105400	136917210	9770	9770	9770	9770	0
502	20250402	105300	136917210	9770	9770	9770	9770	0
503	20250402	105200	136917210	9770	9770	9770	9770	0
504	20250402	105100	136917210	9770	9770	9770	9770	0
505	20250402	105000	136917210	9770	9770	9770	9770	0
506	20250402	104900	136917210	9770	9770	9770	9770	0
507	20250402	104800	136917210	9770	9770	9770	9770	0
508	20250402	104700	136917210	9770	9770	9770	9770	0
509	20250402	104600	136917210	9770	9770	9770	9770	0
510	20250402	104500	136917210	9770	9770	9770	9770	0
511	20250402	104400	136917210	9770	9770	9770	9770	0
512	20250402	104300	136917210	9770	9770	9770	9770	0
513	20250402	104200	136917210	9770	9770	9770	9770	0
514	20250402	104100	136917210	9770	9770	9770	9770	0
515	20250402	104000	136917210	9770	9790	9790	9770	162
516	20250402	103900	135331250	9790	9790	9790	9790	0
517	20250402	103800	135331250	9790	9790	9790	9790	0
518	20250402	103700	135331250	9790	9790	9790	9790	0
519	20250402	103600	135331250	9790	9790	9790	9790	0
520	20250402	103500	135331250	9790	9790	9790	9790	0
521	20250402	103400	135331250	9790	9790	9790	9790	0
522	20250402	103300	135331250	9790	9780	9800	9780	82
523	20250402	103200	134527830	9790	9780	9790	9780	70
524	20250402	103100	133843210	9800	9800	9800	9800	0
525	20250402	103000	133843210	9800	9800	9800	9800	0
526	20250402	102900	133843210	9800	9800	9800	9800	0
527	20250402	102800	133843210	9800	9780	9820	9780	6
528	20250402	102700	133784390	9800	9780	9810	9780	5
529	20250402	102600	133735380	9810	9780	9810	9780	55
530	20250402	102500	133196920	9790	9780	9790	9780	16
531	20250402	102400	133040290	9750	9750	9750	9750	0
532	20250402	102300	133040290	9750	9750	9750	9750	0
533	20250402	102200	133040290	9750	9750	9750	9750	0
534	20250402	102100	133040290	9750	9750	9750	9750	0
535	20250402	102000	133040290	9750	9750	9750	9750	47
536	20250402	101900	132582040	9750	9750	9750	9750	0
537	20250402	101800	132582040	9750	9750	9750	9750	0
538	20250402	101700	132582040	9750	9750	9750	9750	0
539	20250402	101600	132582040	9750	9750	9750	9750	0
540	20250402	101500	132582040	9750	9750	9750	9750	0
541	20250402	101400	132582040	9750	9750	9750	9750	0
542	20250402	101300	132582040	9750	9790	9790	9750	1046
543	20250402	101200	122344990	9800	9800	9800	9800	64
544	20250402	101100	121717790	9860	9810	9900	9810	179
545	20250402	101000	119957350	9790	9800	9800	9780	1184
546	20250402	100900	108354180	9780	9780	9780	9780	1
547	20250402	100800	108344400	9810	9810	9810	9810	0
548	20250402	100700	108344400	9810	9810	9810	9810	1
549	20250402	100600	108334590	9800	9800	9860	9800	215
550	20250402	100500	106224040	9760	9760	9760	9760	0
551	20250402	100400	106224040	9760	9760	9760	9760	0
552	20250402	100300	106224040	9760	9760	9800	9760	212
553	20250402	100200	104151680	9760	9760	9780	9760	3
554	20250402	100100	104122380	9780	9740	9780	9740	258
555	20250402	100000	101604270	9760	9740	9760	9740	245
556	20250402	095900	99215820	9770	9770	9770	9770	0
557	20250402	095800	99215820	9770	9770	9770	9770	0
558	20250402	095700	99215820	9770	9770	9770	9770	0
559	20250402	095600	99215820	9770	9750	9770	9740	215
560	20250402	095500	97120280	9770	9770	9770	9770	0
561	20250402	095400	97120280	9770	9770	9770	9770	2
562	20250402	095300	97100740	9770	9770	9770	9770	0
563	20250402	095200	97100740	9770	9770	9770	9770	0
564	20250402	095100	97100740	9770	9770	9770	9770	0
565	20250402	095000	97100740	9770	9770	9770	9770	0
566	20250402	094900	97100740	9770	9770	9770	9770	0
567	20250402	094800	97100740	9770	9740	9770	9740	123
568	20250402	094700	95900280	9730	9710	9730	9700	138
569	20250402	094600	94560630	9720	9720	9720	9720	0
570	20250402	094500	94560630	9720	9720	9720	9720	0
571	20250402	094400	94560630	9720	9720	9720	9720	0
572	20250402	094300	94560630	9720	9720	9720	9720	2
573	20250402	094200	94541190	9740	9730	9740	9730	81
574	20250402	094100	93752260	9740	9740	9740	9740	0
575	20250402	094000	93752260	9740	9720	9740	9720	3
576	20250402	093900	93723060	9700	9720	9730	9700	1136
577	20250402	093800	82702570	9740	9740	9740	9740	2
578	20250402	093700	82683090	9760	9760	9760	9760	0
579	20250402	093600	82683090	9760	9760	9760	9760	0
580	20250402	093500	82683090	9760	9740	9760	9740	15
581	20250402	093400	82536840	9750	9730	9750	9730	2
582	20250402	093300	82517360	9720	9720	9720	9720	0
583	20250402	093200	82517360	9720	9730	9730	9720	307
584	20250402	093100	79530300	9770	9750	9770	9740	43
585	20250402	093000	79111420	9790	9770	9830	9770	3
586	20250402	092900	79082030	9800	9730	9800	9730	416
587	20250402	092800	75009880	9720	9720	9720	9720	129
588	20250402	092700	73756000	9720	9720	9720	9720	24
589	20250402	092600	73522720	9720	9720	9720	9720	78
590	20250402	092500	72764560	9700	9700	9700	9700	0
591	20250402	092400	72764560	9700	9700	9700	9700	0
592	20250402	092300	72764560	9700	9710	9710	9700	81
593	20250402	092200	71978760	9730	9730	9730	9730	0
594	20250402	092100	71978760	9730	9730	9730	9730	0
595	20250402	092000	71978760	9730	9730	9730	9730	0
596	20250402	091900	71978760	9730	9730	9730	9730	0
597	20250402	091800	71978760	9730	9730	9730	9730	4
598	20250402	091700	71939840	9730	9740	9740	9730	59
599	20250402	091600	71365670	9780	9760	9780	9760	2
600	20250402	091500	71346130	9730	9730	9740	9730	5
601	20250402	091400	71297470	9740	9730	9740	9730	5
602	20250402	091300	71248810	9830	9690	9830	9690	5058
603	20250402	091200	21545350	9710	9670	9710	9670	13
604	20250402	091100	21419540	9720	9690	9720	9690	2
605	20250402	091000	21400130	9670	9720	9720	9670	127
606	20250402	090900	20169400	9690	9720	9730	9670	45
607	20250402	090800	19733300	9680	9730	9730	9680	301
608	20250402	090700	16812890	9740	9750	9780	9740	68
609	20250402	090600	16150220	9760	9760	9790	9750	162
610	20250402	090500	14569320	9770	9810	9830	9770	116
611	20250402	090400	13433820	9790	9800	9800	9790	144
612	20250402	090300	12023160	9800	9890	9890	9800	1161
613	20250402	090200	575820	9870	9870	9870	9870	0
614	20250402	090100	575820	9870	9870	9870	9870	20
615	20250402	090000	378420	9960	9950	9960	9950	38