KissMeData/006620/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	183200	443455425	5030	5030	5030	5030	4295
3	20250402	183100	443455425	5030	5030	5030	5030	0
4	20250402	183000	443455425	5030	5030	5030	5030	0
5	20250402	182900	443455425	5030	5030	5030	5030	0
6	20250402	182800	443455425	5030	5030	5030	5030	0
7	20250402	182700	443455425	5030	5030	5030	5030	0
8	20250402	182600	443455425	5030	5030	5030	5030	0
9	20250402	182500	443455425	5030	5030	5030	5030	0
10	20250402	182400	443455425	5030	5030	5030	5030	0
11	20250402	182300	443455425	5030	5030	5030	5030	0
12	20250402	182200	443455425	5030	5030	5030	5030	0
13	20250402	182100	443455425	5030	5030	5030	5030	0
14	20250402	182000	443455425	5030	5030	5030	5030	0
15	20250402	181900	443455425	5030	5030	5030	5030	0
16	20250402	181800	443455425	5030	5030	5030	5030	0
17	20250402	181700	443455425	5030	5030	5030	5030	0
18	20250402	181600	443455425	5030	5030	5030	5030	0
19	20250402	181500	443455425	5030	5030	5030	5030	0
20	20250402	181400	443455425	5030	5030	5030	5030	0
21	20250402	181300	443455425	5030	5030	5030	5030	0
22	20250402	181200	443455425	5030	5030	5030	5030	0
23	20250402	181100	443455425	5030	5030	5030	5030	0
24	20250402	181000	443455425	5030	5030	5030	5030	0
25	20250402	180900	443455425	5030	5030	5030	5030	0
26	20250402	180800	443455425	5030	5030	5030	5030	0
27	20250402	180700	443455425	5030	5030	5030	5030	0
28	20250402	180600	443455425	5030	5030	5030	5030	0
29	20250402	180500	443455425	5030	5030	5030	5030	0
30	20250402	180400	443455425	5030	5030	5030	5030	0
31	20250402	180300	443455425	5030	5030	5030	5030	0
32	20250402	180200	443455425	5030	5030	5030	5030	4295
33	20250402	180100	443455425	5030	5030	5030	5030	0
34	20250402	180000	443455425	5030	5030	5030	5030	0
35	20250402	175900	443455425	5030	5030	5030	5030	0
36	20250402	175800	443455425	5030	5030	5030	5030	0
37	20250402	175700	443455425	5030	5030	5030	5030	0
38	20250402	175600	443455425	5030	5030	5030	5030	0
39	20250402	175500	443455425	5030	5030	5030	5030	0
40	20250402	175400	443455425	5030	5030	5030	5030	0
41	20250402	175300	443455425	5030	5030	5030	5030	0
42	20250402	175200	443455425	5030	5030	5030	5030	0
43	20250402	175100	443455425	5030	5030	5030	5030	0
44	20250402	175000	443455425	5030	5030	5030	5030	0
45	20250402	174900	443455425	5030	5030	5030	5030	0
46	20250402	174800	443455425	5030	5030	5030	5030	0
47	20250402	174700	443455425	5030	5030	5030	5030	0
48	20250402	174600	443455425	5030	5030	5030	5030	0
49	20250402	174500	443455425	5030	5030	5030	5030	0
50	20250402	174400	443455425	5030	5030	5030	5030	0
51	20250402	174300	443455425	5030	5030	5030	5030	0
52	20250402	174200	443455425	5030	5030	5030	5030	0
53	20250402	174100	443455425	5030	5030	5030	5030	0
54	20250402	174000	443455425	5030	5030	5030	5030	0
55	20250402	173900	443455425	5030	5030	5030	5030	0
56	20250402	173800	443455425	5030	5030	5030	5030	0
57	20250402	173700	443455425	5030	5030	5030	5030	0
58	20250402	173600	443455425	5030	5030	5030	5030	0
59	20250402	173500	443455425	5030	5030	5030	5030	0
60	20250402	173400	443455425	5030	5030	5030	5030	0
61	20250402	173300	443455425	5030	5030	5030	5030	0
62	20250402	173200	443455425	5030	5030	5030	5030	4295
63	20250402	173100	443455425	5030	5030	5030	5030	0
64	20250402	173000	443455425	5030	5030	5030	5030	0
65	20250402	172900	443455425	5030	5030	5030	5030	0
66	20250402	172800	443455425	5030	5030	5030	5030	0
67	20250402	172700	443455425	5030	5030	5030	5030	0
68	20250402	172600	443455425	5030	5030	5030	5030	0
69	20250402	172500	443455425	5030	5030	5030	5030	0
70	20250402	172400	443455425	5030	5030	5030	5030	0
71	20250402	172300	443455425	5030	5030	5030	5030	0
72	20250402	172200	443455425	5030	5030	5030	5030	0
73	20250402	172100	443455425	5030	5030	5030	5030	0
74	20250402	172000	443455425	5030	5030	5030	5030	0
75	20250402	171900	443455425	5030	5030	5030	5030	0
76	20250402	171800	443455425	5030	5030	5030	5030	0
77	20250402	171700	443455425	5030	5030	5030	5030	0
78	20250402	171600	443455425	5030	5030	5030	5030	0
79	20250402	171500	443455425	5030	5030	5030	5030	0
80	20250402	171400	443455425	5030	5030	5030	5030	0
81	20250402	171300	443455425	5030	5030	5030	5030	0
82	20250402	171200	443455425	5030	5030	5030	5030	0
83	20250402	171100	443455425	5030	5030	5030	5030	0
84	20250402	171000	443455425	5030	5030	5030	5030	0
85	20250402	170900	443455425	5030	5030	5030	5030	0
86	20250402	170800	443455425	5030	5030	5030	5030	0
87	20250402	170700	443455425	5030	5030	5030	5030	0
88	20250402	170600	443455425	5030	5030	5030	5030	0
89	20250402	170500	443455425	5030	5030	5030	5030	0
90	20250402	170400	443455425	5030	5030	5030	5030	0
91	20250402	170300	443455425	5030	5030	5030	5030	0
92	20250402	170200	443455425	5030	5030	5030	5030	4295
93	20250402	170100	443455425	5030	5030	5030	5030	0
94	20250402	170000	443455425	5030	5030	5030	5030	0
95	20250402	165900	443455425	5030	5030	5030	5030	0
96	20250402	165800	443455425	5030	5030	5030	5030	0
97	20250402	165700	443455425	5030	5030	5030	5030	0
98	20250402	165600	443455425	5030	5030	5030	5030	0
99	20250402	165500	443455425	5030	5030	5030	5030	0
100	20250402	165400	443455425	5030	5030	5030	5030	0
101	20250402	165300	443455425	5030	5030	5030	5030	0
102	20250402	165200	443455425	5030	5030	5030	5030	0
103	20250402	165100	443455425	5030	5030	5030	5030	0
104	20250402	165000	443455425	5030	5030	5030	5030	0
105	20250402	164900	443455425	5030	5030	5030	5030	0
106	20250402	164800	443455425	5030	5030	5030	5030	0
107	20250402	164700	443455425	5030	5030	5030	5030	0
108	20250402	164600	443455425	5030	5030	5030	5030	0
109	20250402	164500	443455425	5030	5030	5030	5030	0
110	20250402	164400	443455425	5030	5030	5030	5030	0
111	20250402	164300	443455425	5030	5030	5030	5030	0
112	20250402	164200	443455425	5030	5030	5030	5030	0
113	20250402	164100	443455425	5030	5030	5030	5030	0
114	20250402	164000	443455425	5030	5030	5030	5030	0
115	20250402	163900	443455425	5030	5030	5030	5030	0
116	20250402	163800	443455425	5030	5030	5030	5030	0
117	20250402	163700	443455425	5030	5030	5030	5030	0
118	20250402	163600	443455425	5030	5030	5030	5030	0
119	20250402	163500	443455425	5030	5030	5030	5030	0
120	20250402	163400	443455425	5030	5030	5030	5030	0
121	20250402	163300	443455425	5030	5030	5030	5030	0
122	20250402	163200	443455425	5030	5030	5030	5030	4295
123	20250402	163100	443455425	5030	5030	5030	5030	0
124	20250402	163000	443455425	5030	5030	5030	5030	0
125	20250402	162900	443455425	5030	5030	5030	5030	0
126	20250402	162800	443455425	5030	5030	5030	5030	0
127	20250402	162700	443455425	5030	5030	5030	5030	0
128	20250402	162600	443455425	5030	5030	5030	5030	0
129	20250402	162500	443455425	5030	5030	5030	5030	0
130	20250402	162400	443455425	5030	5030	5030	5030	0
131	20250402	162300	443455425	5030	5030	5030	5030	0
132	20250402	162200	443455425	5030	5030	5030	5030	0
133	20250402	162100	443455425	5030	5030	5030	5030	0
134	20250402	162000	443455425	5030	5030	5030	5030	0
135	20250402	161900	443455425	5030	5030	5030	5030	0
136	20250402	161800	443455425	5030	5030	5030	5030	0
137	20250402	161700	443455425	5030	5030	5030	5030	0
138	20250402	161600	443455425	5030	5030	5030	5030	0
139	20250402	161500	443455425	5030	5030	5030	5030	0
140	20250402	161400	443455425	5030	5030	5030	5030	0
141	20250402	161300	443455425	5030	5030	5030	5030	0
142	20250402	161200	443455425	5030	5030	5030	5030	0
143	20250402	161100	443455425	5030	5030	5030	5030	0
144	20250402	161000	443455425	5030	5030	5030	5030	0
145	20250402	160900	443455425	5030	5030	5030	5030	0
146	20250402	160800	443455425	5030	5030	5030	5030	0
147	20250402	160700	443455425	5030	5030	5030	5030	0
148	20250402	160600	443455425	5030	5030	5030	5030	0
149	20250402	160500	443455425	5030	5030	5030	5030	0
150	20250402	160400	443455425	5030	5030	5030	5030	0
151	20250402	160300	443455425	5030	5030	5030	5030	0
152	20250402	160200	443455425	5030	5030	5030	5030	4295
153	20250402	160100	443455425	5030	5030	5030	5030	0
154	20250402	160000	443455425	5030	5030	5030	5030	0
155	20250402	155900	443455425	5030	5030	5030	5030	0
156	20250402	155800	443455425	5030	5030	5030	5030	0
157	20250402	155700	443455425	5030	5030	5030	5030	0
158	20250402	155600	443455425	5030	5030	5030	5030	0
159	20250402	155500	443455425	5030	5030	5030	5030	0
160	20250402	155400	443455425	5030	5030	5030	5030	0
161	20250402	155300	443455425	5030	5030	5030	5030	0
162	20250402	155200	443455425	5030	5030	5030	5030	0
163	20250402	155100	443455425	5030	5030	5030	5030	0
164	20250402	155000	443455425	5030	5030	5030	5030	0
165	20250402	154900	443455425	5030	5030	5030	5030	0
166	20250402	154800	443455425	5030	5030	5030	5030	0
167	20250402	154700	443455425	5030	5030	5030	5030	0
168	20250402	154600	443455425	5030	5030	5030	5030	0
169	20250402	154500	443455425	5030	5030	5030	5030	0
170	20250402	154400	443455425	5030	5030	5030	5030	0
171	20250402	154300	443455425	5030	5030	5030	5030	0
172	20250402	154200	443455425	5030	5030	5030	5030	0
173	20250402	154100	443455425	5030	5030	5030	5030	0
174	20250402	154000	443455425	5030	5030	5030	5030	0
175	20250402	153900	443455425	5030	5030	5030	5030	0
176	20250402	153800	443455425	5030	5030	5030	5030	0
177	20250402	153700	443455425	5030	5030	5030	5030	0
178	20250402	153600	443455425	5030	5030	5030	5030	0
179	20250402	153500	443455425	5030	5030	5030	5030	0
180	20250402	153400	443455425	5030	5030	5030	5030	0
181	20250402	153300	443455425	5030	5030	5030	5030	0
182	20250402	153200	443455425	5030	5030	5030	5030	4295
183	20250402	153100	443455425	5030	5030	5030	5030	0
184	20250402	153000	443455425	5030	5030	5030	5030	4295
185	20250402	152900	421851575	5080	5080	5080	5080	0
186	20250402	152800	421851575	5080	5080	5080	5080	0
187	20250402	152700	421851575	5080	5080	5080	5080	0
188	20250402	152600	421851575	5080	5080	5080	5080	0
189	20250402	152500	421851575	5080	5080	5080	5080	0
190	20250402	152400	421851575	5080	5080	5080	5080	0
191	20250402	152300	421851575	5080	5080	5080	5080	0
192	20250402	152200	421851575	5080	5080	5080	5080	0
193	20250402	152100	421851575	5080	5080	5080	5080	0
194	20250402	152000	421851575	5080	5080	5080	5080	0
195	20250402	151900	421851575	5080	5050	5080	5050	130
196	20250402	151800	421191775	5080	5070	5080	5070	56
197	20250402	151700	420907755	5040	5060	5080	5040	89
198	20250402	151600	420458125	5080	5030	5080	5030	289
199	20250402	151500	418997755	5080	5070	5080	5070	10
200	20250402	151400	418946975	5070	5050	5070	5030	300
201	20250402	151300	417431785	5050	5040	5050	5030	902
202	20250402	151200	412893035	5050	5050	5050	5050	0
203	20250402	151100	412893035	5050	5040	5050	5040	148
204	20250402	151000	412146575	5050	5040	5050	5040	222
205	20250402	150900	411027610	5030	5050	5050	5030	228
206	20250402	150800	409876830	5050	5050	5050	5050	0
207	20250402	150700	409876830	5050	5050	5050	5030	12
208	20250402	150600	409816430	5030	5050	5050	5030	27
209	20250402	150500	409680160	5050	5040	5050	5030	842
210	20250402	150400	405438560	5050	5050	5050	5050	0
211	20250402	150300	405438560	5050	5050	5050	5050	0
212	20250402	150200	405438560	5050	5050	5050	5050	0
213	20250402	150100	405438560	5050	5040	5050	5040	72
214	20250402	150000	405075670	5050	5050	5050	5050	37
215	20250402	145900	404888820	5050	5050	5050	5050	3
216	20250402	145800	404873670	5050	5050	5050	5050	0
217	20250402	145700	404873670	5050	5050	5050	5050	20
218	20250402	145600	404772670	5040	5040	5040	5040	0
219	20250402	145500	404772670	5040	5040	5040	5040	123
220	20250402	145400	404152750	5050	5050	5050	5040	1456
221	20250402	145300	396813640	5050	5050	5050	5050	73
222	20250402	145200	396444990	5060	5060	5060	5060	0
223	20250402	145100	396444990	5060	5050	5060	5050	201
224	20250402	145000	395429910	5060	5050	5060	5050	151
225	20250402	144900	394666960	5060	5060	5060	5060	100
226	20250402	144800	394160960	5060	5060	5060	5060	85
227	20250402	144700	393730860	5050	5060	5060	5050	182
228	20250402	144600	392811630	5070	5070	5070	5070	1
229	20250402	144500	392806560	5060	5060	5060	5060	10
230	20250402	144400	392755960	5070	5080	5080	5070	40
231	20250402	144300	392553150	5070	5070	5070	5070	0
232	20250402	144200	392553150	5070	5070	5070	5070	0
233	20250402	144100	392553150	5070	5060	5070	5060	413
234	20250402	144000	390463110	5050	5050	5050	5050	0
235	20250402	143900	390463110	5050	5060	5060	5050	73
236	20250402	143800	390093760	5060	5060	5060	5060	0
237	20250402	143700	390093760	5060	5060	5060	5060	10
238	20250402	143600	390043160	5060	5050	5060	5050	187
239	20250402	143500	389098800	5060	5050	5060	5040	388
240	20250402	143400	387141290	5050	5050	5050	5050	0
241	20250402	143300	387141290	5050	5060	5060	5050	125
242	20250402	143200	386509990	5050	5050	5050	5050	0
243	20250402	143100	386509990	5050	5050	5050	5050	98
244	20250402	143000	386015090	5060	5060	5060	5060	9
245	20250402	142900	385969550	5040	5050	5050	5040	327
246	20250402	142800	384319140	5050	5050	5050	5050	11
247	20250402	142700	384263590	5070	5070	5070	5070	0
248	20250402	142600	384263590	5070	5070	5070	5070	0
249	20250402	142500	384263590	5070	5070	5070	5070	1
250	20250402	142400	384258520	5050	5060	5060	5050	144
251	20250402	142300	383531270	5070	5070	5070	5070	0
252	20250402	142200	383531270	5070	5070	5070	5070	500
253	20250402	142100	380996270	5060	5060	5060	5060	0
254	20250402	142000	380996270	5060	5060	5060	5060	0
255	20250402	141900	380996270	5060	5060	5060	5060	1
256	20250402	141800	380991210	5060	5060	5060	5060	0
257	20250402	141700	380991210	5060	5050	5060	5030	5025
258	20250402	141600	355685620	5050	5060	5060	5050	111
259	20250402	141500	355124080	5060	5060	5060	5060	0
260	20250402	141400	355124080	5060	5060	5060	5060	98
261	20250402	141300	354628200	5060	5060	5060	5060	510
262	20250402	141200	352047600	5060	5060	5060	5060	98
263	20250402	141100	351551720	5070	5070	5070	5070	0
264	20250402	141000	351551720	5070	5060	5070	5060	197
265	20250402	140900	350554890	5060	5060	5060	5060	0
266	20250402	140800	350554890	5060	5060	5060	5060	400
267	20250402	140700	348530890	5040	5060	5060	5040	86
268	20250402	140600	348097390	5040	5050	5050	5040	60
269	20250402	140500	347794890	5050	5050	5050	5050	212
270	20250402	140400	346724290	5060	5060	5060	5060	1
271	20250402	140300	346719230	5050	5050	5050	5050	0
272	20250402	140200	346719230	5050	5060	5060	5050	3638
273	20250402	140100	328341450	5070	5070	5070	5070	50
274	20250402	140000	328087950	5070	5070	5070	5070	0
275	20250402	135900	328087950	5070	5070	5070	5070	1050
276	20250402	135800	322764450	5090	5090	5090	5090	3
277	20250402	135700	322749180	5070	5070	5070	5070	413
278	20250402	135600	320655270	5080	5080	5080	5080	0
279	20250402	135500	320655270	5080	5080	5080	5080	10
280	20250402	135400	320604470	5070	5070	5070	5070	0
281	20250402	135300	320604470	5070	5070	5070	5070	0
282	20250402	135200	320604470	5070	5070	5070	5070	0
283	20250402	135100	320604470	5070	5070	5070	5070	0
284	20250402	135000	320604470	5070	5070	5070	5070	0
285	20250402	134900	320604470	5070	5070	5070	5070	0
286	20250402	134800	320604470	5070	5070	5070	5070	0
287	20250402	134700	320604470	5070	5070	5070	5070	0
288	20250402	134600	320604470	5070	5070	5070	5070	0
289	20250402	134500	320604470	5070	5070	5070	5070	0
290	20250402	134400	320604470	5070	5070	5070	5070	0
291	20250402	134300	320604470	5070	5070	5070	5070	0
292	20250402	134200	320604470	5070	5070	5070	5070	111
293	20250402	134100	320041700	5100	5100	5100	5100	0
294	20250402	134000	320041700	5100	5090	5100	5090	215
295	20250402	133900	318946350	5090	5090	5090	5090	3
296	20250402	133800	318931080	5070	5070	5070	5070	0
297	20250402	133700	318931080	5070	5070	5070	5070	0
298	20250402	133600	318931080	5070	5070	5070	5070	0
299	20250402	133500	318931080	5070	5085	5085	5070	106
300	20250402	133400	318393290	5080	5080	5080	5080	51
301	20250402	133300	318134210	5080	5080	5080	5080	0
302	20250402	133200	318134210	5080	5080	5080	5080	0
303	20250402	133100	318134210	5080	5080	5080	5080	0
304	20250402	133000	318134210	5080	5080	5080	5080	0
305	20250402	132900	318134210	5080	5080	5080	5080	0
306	20250402	132800	318134210	5080	5080	5080	5080	0
307	20250402	132700	318134210	5080	5090	5090	5080	4
308	20250402	132600	318113860	5060	5060	5060	5060	0
309	20250402	132500	318113860	5060	5060	5060	5060	111
310	20250402	132400	317552200	5090	5090	5090	5090	5
311	20250402	132300	317526750	5060	5060	5060	5060	0
312	20250402	132200	317526750	5060	5060	5060	5060	88
313	20250402	132100	317081470	5080	5080	5080	5080	0
314	20250402	132000	317081470	5080	5070	5080	5070	153
315	20250402	131900	316305670	5080	5080	5080	5080	1
316	20250402	131800	316300590	5090	5100	5100	5090	107
317	20250402	131700	315754910	5060	5080	5080	5060	6000
318	20250402	131600	285350960	5080	5080	5080	5080	0
319	20250402	131500	285350960	5080	5080	5080	5080	0
320	20250402	131400	285350960	5080	5080	5080	5080	0
321	20250402	131300	285350960	5080	5080	5080	5080	0
322	20250402	131200	285350960	5080	5080	5080	5080	0
323	20250402	131100	285350960	5080	5080	5080	5080	161
324	20250402	131000	284533080	5100	5090	5100	5090	739
325	20250402	130900	280764280	5070	5070	5070	5070	0
326	20250402	130800	280764280	5070	5070	5070	5070	111
327	20250402	130700	280201510	5090	5090	5090	5090	7
328	20250402	130600	280165880	5100	5100	5100	5100	0
329	20250402	130500	280165880	5100	5100	5100	5100	0
330	20250402	130400	280165880	5100	5100	5100	5100	2
331	20250402	130300	280155680	5100	5100	5100	5100	0
332	20250402	130200	280155680	5100	5100	5100	5100	0
333	20250402	130100	280155680	5100	5100	5100	5100	0
334	20250402	130000	280155680	5100	5100	5100	5100	0
335	20250402	125900	280155680	5100	5100	5100	5100	375
336	20250402	125800	278243180	5070	5070	5070	5070	0
337	20250402	125700	278243180	5070	5070	5070	5070	0
338	20250402	125600	278243180	5070	5070	5070	5070	0
339	20250402	125500	278243180	5070	5070	5070	5070	0
340	20250402	125400	278243180	5070	5070	5070	5070	0
341	20250402	125300	278243180	5070	5070	5070	5070	0
342	20250402	125200	278243180	5070	5070	5070	5070	1
343	20250402	125100	278238110	5070	5090	5090	5070	569
344	20250402	125000	275344120	5090	5090	5090	5090	2
345	20250402	124900	275333940	5090	5090	5090	5090	5
346	20250402	124800	275308490	5070	5070	5070	5070	84
347	20250402	124700	274882610	5080	5090	5090	5080	428
348	20250402	124600	272708270	5090	5090	5090	5090	49
349	20250402	124500	272458860	5080	5080	5080	5080	0
350	20250402	124400	272458860	5080	5080	5080	5080	0
351	20250402	124300	272458860	5080	5080	5080	5080	0
352	20250402	124200	272458860	5080	5080	5080	5080	2
353	20250402	124100	272448700	5090	5090	5090	5090	0
354	20250402	124000	272448700	5090	5090	5090	5090	0
355	20250402	123900	272448700	5090	5090	5090	5090	0
356	20250402	123800	272448700	5090	5090	5090	5090	1
357	20250402	123700	272443610	5080	5080	5080	5080	183
358	20250402	123600	271513970	5080	5080	5080	5080	1408
359	20250402	123500	264361330	5090	5090	5090	5090	1
360	20250402	123400	264356240	5080	5080	5080	5080	111
361	20250402	123300	263792360	5100	5100	5100	5100	0
362	20250402	123200	263792360	5100	5100	5100	5100	285
363	20250402	123100	262338860	5100	5100	5100	5100	0
364	20250402	123000	262338860	5100	5100	5100	5100	0
365	20250402	122900	262338860	5100	5100	5100	5100	0
366	20250402	122800	262338860	5100	5100	5100	5100	0
367	20250402	122700	262338860	5100	5100	5100	5100	0
368	20250402	122600	262338860	5100	5080	5100	5080	98
369	20250402	122500	261840720	5090	5090	5090	5090	6
370	20250402	122400	261810180	5090	5090	5090	5090	0
371	20250402	122300	261810180	5090	5090	5090	5090	0
372	20250402	122200	261810180	5090	5090	5090	5090	0
373	20250402	122100	261810180	5090	5090	5090	5090	30
374	20250402	122000	261657480	5090	5090	5090	5090	7
375	20250402	121900	261621850	5080	5080	5080	5080	0
376	20250402	121800	261621850	5080	5080	5080	5080	0
377	20250402	121700	261621850	5080	5095	5095	5080	111
378	20250402	121600	261057360	5095	5095	5095	5095	0
379	20250402	121500	261057360	5095	5095	5095	5095	0
380	20250402	121400	261057360	5095	5095	5095	5095	0
381	20250402	121300	261057360	5095	5095	5095	5095	0
382	20250402	121200	261057360	5095	5095	5095	5095	0
383	20250402	121100	261057360	5095	5095	5095	5095	50
384	20250402	121000	260802610	5080	5080	5080	5080	79
385	20250402	120900	260401290	5080	5100	5100	5080	1000
386	20250402	120800	255311600	5100	5100	5100	5100	1004
387	20250402	120700	250191200	5100	5100	5100	5100	0
388	20250402	120600	250191200	5100	5100	5100	5100	20
389	20250402	120500	250089200	5110	5110	5110	5110	0
390	20250402	120400	250089200	5110	5110	5110	5110	0
391	20250402	120300	250089200	5110	5110	5110	5110	0
392	20250402	120200	250089200	5110	5110	5110	5110	0
393	20250402	120100	250089200	5110	5110	5110	5110	14
394	20250402	120000	250017660	5110	5110	5110	5110	210
395	20250402	115900	248944560	5120	5120	5120	5120	0
396	20250402	115800	248944560	5120	5120	5120	5120	0
397	20250402	115700	248944560	5120	5120	5120	5120	1
398	20250402	115600	248939440	5110	5110	5110	5110	1
399	20250402	115500	248934330	5110	5110	5110	5110	1
400	20250402	115400	248929220	5110	5110	5110	5110	50
401	20250402	115300	248673720	5100	5100	5100	5100	0
402	20250402	115200	248673720	5100	5100	5100	5100	0
403	20250402	115100	248673720	5100	5100	5100	5100	0
404	20250402	115000	248673720	5100	5100	5100	5100	97
405	20250402	114900	248179020	5100	5100	5100	5100	0
406	20250402	114800	248179020	5100	5100	5100	5100	0
407	20250402	114700	248179020	5100	5100	5100	5100	0
408	20250402	114600	248179020	5100	5100	5100	5100	0
409	20250402	114500	248179020	5100	5100	5100	5100	297
410	20250402	114400	246664320	5100	5100	5100	5100	0
411	20250402	114300	246664320	5100	5100	5100	5100	113
412	20250402	114200	246088020	5130	5120	5130	5120	1240
413	20250402	114100	239738250	5100	5100	5100	5100	0
414	20250402	114000	239738250	5100	5100	5100	5100	2
415	20250402	113900	239728050	5100	5110	5110	5100	190
416	20250402	113800	238758390	5110	5110	5110	5110	134
417	20250402	113700	238073650	5105	5105	5105	5105	10
418	20250402	113600	238022600	5100	5100	5100	5100	93
419	20250402	113500	237548300	5110	5110	5110	5110	9
420	20250402	113400	237502310	5100	5100	5100	5100	0
421	20250402	113300	237502310	5100	5100	5100	5100	0
422	20250402	113200	237502310	5100	5100	5100	5100	0
423	20250402	113100	237502310	5100	5100	5100	5100	86
424	20250402	113000	237063710	5110	5100	5110	5100	5
425	20250402	112900	237038170	5110	5110	5110	5110	50
426	20250402	112800	236782670	5110	5110	5110	5110	0
427	20250402	112700	236782670	5110	5100	5110	5100	169
428	20250402	112600	235920700	5100	5100	5100	5100	112
429	20250402	112500	235349500	5110	5110	5110	5110	20
430	20250402	112400	235247300	5110	5110	5110	5110	4
431	20250402	112300	235226860	5100	5100	5100	5100	0
432	20250402	112200	235226860	5100	5100	5100	5100	0
433	20250402	112100	235226860	5100	5100	5100	5100	0
434	20250402	112000	235226860	5100	5100	5100	5100	0
435	20250402	111900	235226860	5100	5100	5100	5100	0
436	20250402	111800	235226860	5100	5100	5100	5100	0
437	20250402	111700	235226860	5100	5100	5100	5100	84
438	20250402	111600	234798460	5120	5120	5120	5120	1
439	20250402	111500	234793340	5120	5110	5120	5110	65
440	20250402	111400	234461040	5100	5100	5100	5100	221
441	20250402	111300	233333940	5120	5120	5120	5120	0
442	20250402	111200	233333940	5120	5120	5120	5120	0
443	20250402	111100	233333940	5120	5110	5120	5110	499
444	20250402	111000	230781960	5090	5090	5090	5090	20
445	20250402	110900	230680160	5090	5100	5110	5090	622
446	20250402	110800	227504480	5100	5100	5100	5100	0
447	20250402	110700	227504480	5100	5100	5100	5100	0
448	20250402	110600	227504480	5100	5100	5100	5100	100
449	20250402	110500	226994480	5110	5110	5110	5110	0
450	20250402	110400	226994480	5110	5110	5110	5110	0
451	20250402	110300	226994480	5110	5110	5110	5110	218
452	20250402	110200	225880500	5110	5120	5120	5100	5389
453	20250402	110100	198342720	5110	5100	5110	5100	541
454	20250402	110000	195580340	5090	5090	5090	5090	0
455	20250402	105900	195580340	5090	5080	5090	5080	102
456	20250402	105800	195061200	5080	5080	5080	5080	0
457	20250402	105700	195061200	5080	5080	5080	5080	0
458	20250402	105600	195061200	5080	5080	5080	5080	0
459	20250402	105500	195061200	5080	5080	5080	5080	1
460	20250402	105400	195056120	5080	5080	5080	5080	5
461	20250402	105300	195030720	5070	5080	5080	5070	94
462	20250402	105200	194553250	5060	5070	5070	5060	112
463	20250402	105100	193986470	5070	5070	5070	5070	6
464	20250402	105000	193956050	5060	5060	5060	5060	40
465	20250402	104900	193753650	5060	5060	5060	5060	87
466	20250402	104800	193313430	5060	5060	5060	5060	0
467	20250402	104700	193313430	5060	5060	5060	5060	7
468	20250402	104600	193278010	5060	5060	5060	5060	0
469	20250402	104500	193278010	5060	5060	5060	5060	0
470	20250402	104400	193278010	5060	5070	5070	5060	71
471	20250402	104300	192918230	5070	5070	5070	5070	8
472	20250402	104200	192877670	5070	5070	5070	5070	13
473	20250402	104100	192811760	5070	5070	5070	5070	0
474	20250402	104000	192811760	5070	5070	5070	5070	11
475	20250402	103900	192755990	5080	5080	5080	5080	504
476	20250402	103800	190195670	5070	5070	5070	5070	59
477	20250402	103700	189896540	5070	5070	5070	5070	0
478	20250402	103600	189896540	5070	5070	5070	5070	37
479	20250402	103500	189708950	5070	5080	5080	5070	606
480	20250402	103400	186635810	5070	5070	5070	5070	0
481	20250402	103300	186635810	5070	5070	5070	5070	0
482	20250402	103200	186635810	5070	5080	5080	5070	91
483	20250402	103100	186173920	5090	5090	5090	5090	0
484	20250402	103000	186173920	5090	5090	5090	5090	1
485	20250402	102900	186168830	5090	5090	5090	5090	1
486	20250402	102800	186163740	5090	5090	5090	5090	0
487	20250402	102700	186163740	5090	5090	5090	5090	0
488	20250402	102600	186163740	5090	5090	5090	5090	0
489	20250402	102500	186163740	5090	5070	5090	5070	851
490	20250402	102400	181844250	5070	5070	5070	5070	0
491	20250402	102300	181844250	5070	5070	5070	5070	10
492	20250402	102200	181793550	5070	5060	5070	5060	275
493	20250402	102100	180400220	5070	5070	5070	5070	10
494	20250402	102000	180349520	5070	5070	5070	5070	1834
495	20250402	101900	171051140	5070	5070	5070	5070	0
496	20250402	101800	171051140	5070	5070	5070	5070	170
497	20250402	101700	170189240	5070	5070	5070	5070	0
498	20250402	101600	170189240	5070	5080	5090	5070	1014
499	20250402	101500	165037470	5090	5080	5090	5080	20
500	20250402	101400	164935850	5090	5090	5090	5090	1
501	20250402	101300	164930760	5090	5090	5090	5090	2
502	20250402	101200	164920580	5080	5090	5090	5080	49
503	20250402	101100	164671650	5080	5080	5080	5080	0
504	20250402	101000	164671650	5080	5080	5080	5080	118
505	20250402	100900	164072210	5080	5080	5080	5080	0
506	20250402	100800	164072210	5080	5080	5080	5080	25
507	20250402	100700	163945210	5070	5070	5070	5070	0
508	20250402	100600	163945210	5070	5070	5070	5070	0
509	20250402	100500	163945210	5070	5070	5070	5070	28
510	20250402	100400	163803250	5090	5090	5090	5090	0
511	20250402	100300	163803250	5090	5070	5090	5070	148
512	20250402	100200	163051690	5090	5090	5090	5090	1
513	20250402	100100	163046600	5080	5070	5080	5070	130
514	20250402	100000	162387450	5070	5080	5080	5070	24
515	20250402	095900	162265630	5070	5070	5070	5070	200
516	20250402	095800	161251630	5080	5080	5080	5080	0
517	20250402	095700	161251630	5080	5080	5080	5080	620
518	20250402	095600	158102030	5080	5100	5100	5080	12
519	20250402	095500	158040850	5080	5090	5090	5080	208
520	20250402	095400	156984130	5090	5090	5090	5090	0
521	20250402	095300	156984130	5090	5090	5090	5090	12
522	20250402	095200	156923050	5080	5080	5080	5080	1
523	20250402	095100	156917970	5100	5090	5100	5090	2
524	20250402	095000	156907780	5110	5110	5120	5110	1476
525	20250402	094900	149360670	5110	5100	5110	5100	291
526	20250402	094800	147875630	5120	5100	5120	5100	1654
527	20250402	094700	139429090	5100	5080	5105	5080	655
528	20250402	094600	136091200	5080	5080	5080	5080	125
529	20250402	094500	135456200	5080	5070	5080	5070	85
530	20250402	094400	135024680	5070	5070	5070	5060	205
531	20250402	094300	133986450	5060	5060	5060	5060	0
532	20250402	094200	133986450	5060	5070	5070	5060	201
533	20250402	094100	132969380	5070	5070	5070	5070	0
534	20250402	094000	132969380	5070	5070	5070	5070	339
535	20250402	093900	131250650	5070	5070	5070	5070	0
536	20250402	093800	131250650	5070	5070	5070	5070	5
537	20250402	093700	131225300	5070	5050	5070	5050	119
538	20250402	093600	130622350	5090	5070	5090	5070	20
539	20250402	093500	130520700	5050	5050	5050	5050	10
540	20250402	093400	130470200	5050	5050	5050	5050	11
541	20250402	093300	130414650	5050	5050	5050	5050	0
542	20250402	093200	130414650	5050	5050	5050	5050	324
543	20250402	093100	128778450	5050	5050	5050	5050	154
544	20250402	093000	128000750	5050	5070	5070	5040	41
545	20250402	092900	127794040	5040	5070	5070	5040	300
546	20250402	092800	126279040	5030	5040	5040	5030	693
547	20250402	092700	122788790	5040	5040	5040	5030	804
548	20250402	092600	118741670	5040	5040	5040	5040	350
549	20250402	092500	116977670	5030	5040	5040	5030	552
550	20250402	092400	114200100	5040	5040	5040	5040	1090
551	20250402	092300	108706500	5050	5050	5050	5050	336
552	20250402	092200	107009700	5050	5060	5060	5040	2836
553	20250402	092100	92703780	5080	5080	5080	5080	0
554	20250402	092000	92703780	5080	5080	5080	5080	400
555	20250402	091900	90671780	5080	5060	5080	5060	696
556	20250402	091800	87150000	5050	5050	5050	5050	223
557	20250402	091700	86023850	5060	5050	5060	5050	106
558	20250402	091600	85487500	5040	5050	5050	5040	184
559	20250402	091500	84558310	5060	5060	5060	5050	2285
560	20250402	091400	73002060	5060	5060	5060	5060	163
561	20250402	091300	72177280	5060	5070	5070	5060	31
562	20250402	091200	72020410	5050	5070	5070	5050	583
563	20250402	091100	69070620	5070	5070	5070	5070	1
564	20250402	091000	69065550	5050	5080	5080	5050	3844
565	20250402	090900	49637930	5080	5080	5110	5060	2727
566	20250402	090800	35800240	5090	5090	5090	5090	100
567	20250402	090700	35291240	5080	5090	5090	5080	402
568	20250402	090600	33246720	5090	5090	5090	5090	10
569	20250402	090500	33195820	5090	5100	5110	5080	1032
570	20250402	090400	27932010	5080	5110	5110	5080	2433
571	20250402	090300	15539970	5140	5140	5140	5100	1650
572	20250402	090200	7104150	5140	5150	5150	5140	584
573	20250402	090100	4101890	5140	5140	5140	5140	301
574	20250402	090000	2554750	5140	5130	5140	5130	498