KissMeData/083500/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193700	184785740	9580	9580	9580	9580	1070
3	20250402	193600	184785740	9580	9580	9580	9580	0
4	20250402	193500	184785740	9580	9580	9580	9580	0
5	20250402	193400	184785740	9580	9580	9580	9580	0
6	20250402	193300	184785740	9580	9580	9580	9580	0
7	20250402	193200	184785740	9580	9580	9580	9580	0
8	20250402	193100	184785740	9580	9580	9580	9580	0
9	20250402	193000	184785740	9580	9580	9580	9580	0
10	20250402	192900	184785740	9580	9580	9580	9580	0
11	20250402	192800	184785740	9580	9580	9580	9580	0
12	20250402	192700	184785740	9580	9580	9580	9580	0
13	20250402	192600	184785740	9580	9580	9580	9580	0
14	20250402	192500	184785740	9580	9580	9580	9580	0
15	20250402	192400	184785740	9580	9580	9580	9580	0
16	20250402	192300	184785740	9580	9580	9580	9580	0
17	20250402	192200	184785740	9580	9580	9580	9580	0
18	20250402	192100	184785740	9580	9580	9580	9580	0
19	20250402	192000	184785740	9580	9580	9580	9580	0
20	20250402	191900	184785740	9580	9580	9580	9580	0
21	20250402	191800	184785740	9580	9580	9580	9580	0
22	20250402	191700	184785740	9580	9580	9580	9580	0
23	20250402	191600	184785740	9580	9580	9580	9580	0
24	20250402	191500	184785740	9580	9580	9580	9580	0
25	20250402	191400	184785740	9580	9580	9580	9580	0
26	20250402	191300	184785740	9580	9580	9580	9580	0
27	20250402	191200	184785740	9580	9580	9580	9580	0
28	20250402	191100	184785740	9580	9580	9580	9580	0
29	20250402	191000	184785740	9580	9580	9580	9580	0
30	20250402	190900	184785740	9580	9580	9580	9580	0
31	20250402	190800	184785740	9580	9580	9580	9580	0
32	20250402	190700	184785740	9580	9580	9580	9580	1070
33	20250402	190600	184785740	9580	9580	9580	9580	0
34	20250402	190500	184785740	9580	9580	9580	9580	0
35	20250402	190400	184785740	9580	9580	9580	9580	0
36	20250402	190300	184785740	9580	9580	9580	9580	0
37	20250402	190200	184785740	9580	9580	9580	9580	0
38	20250402	190100	184785740	9580	9580	9580	9580	0
39	20250402	190000	184785740	9580	9580	9580	9580	0
40	20250402	185900	184785740	9580	9580	9580	9580	0
41	20250402	185800	184785740	9580	9580	9580	9580	0
42	20250402	185700	184785740	9580	9580	9580	9580	0
43	20250402	185600	184785740	9580	9580	9580	9580	0
44	20250402	185500	184785740	9580	9580	9580	9580	0
45	20250402	185400	184785740	9580	9580	9580	9580	0
46	20250402	185300	184785740	9580	9580	9580	9580	0
47	20250402	185200	184785740	9580	9580	9580	9580	0
48	20250402	185100	184785740	9580	9580	9580	9580	0
49	20250402	185000	184785740	9580	9580	9580	9580	0
50	20250402	184900	184785740	9580	9580	9580	9580	0
51	20250402	184800	184785740	9580	9580	9580	9580	0
52	20250402	184700	184785740	9580	9580	9580	9580	0
53	20250402	184600	184785740	9580	9580	9580	9580	0
54	20250402	184500	184785740	9580	9580	9580	9580	0
55	20250402	184400	184785740	9580	9580	9580	9580	0
56	20250402	184300	184785740	9580	9580	9580	9580	0
57	20250402	184200	184785740	9580	9580	9580	9580	0
58	20250402	184100	184785740	9580	9580	9580	9580	0
59	20250402	184000	184785740	9580	9580	9580	9580	0
60	20250402	183900	184785740	9580	9580	9580	9580	0
61	20250402	183800	184785740	9580	9580	9580	9580	0
62	20250402	183700	184785740	9580	9580	9580	9580	1070
63	20250402	183600	184785740	9580	9580	9580	9580	0
64	20250402	183500	184785740	9580	9580	9580	9580	0
65	20250402	183400	184785740	9580	9580	9580	9580	0
66	20250402	183300	184785740	9580	9580	9580	9580	0
67	20250402	183200	184785740	9580	9580	9580	9580	0
68	20250402	183100	184785740	9580	9580	9580	9580	0
69	20250402	183000	184785740	9580	9580	9580	9580	0
70	20250402	182900	184785740	9580	9580	9580	9580	0
71	20250402	182800	184785740	9580	9580	9580	9580	0
72	20250402	182700	184785740	9580	9580	9580	9580	0
73	20250402	182600	184785740	9580	9580	9580	9580	0
74	20250402	182500	184785740	9580	9580	9580	9580	0
75	20250402	182400	184785740	9580	9580	9580	9580	0
76	20250402	182300	184785740	9580	9580	9580	9580	0
77	20250402	182200	184785740	9580	9580	9580	9580	0
78	20250402	182100	184785740	9580	9580	9580	9580	0
79	20250402	182000	184785740	9580	9580	9580	9580	0
80	20250402	181900	184785740	9580	9580	9580	9580	0
81	20250402	181800	184785740	9580	9580	9580	9580	0
82	20250402	181700	184785740	9580	9580	9580	9580	0
83	20250402	181600	184785740	9580	9580	9580	9580	0
84	20250402	181500	184785740	9580	9580	9580	9580	0
85	20250402	181400	184785740	9580	9580	9580	9580	0
86	20250402	181300	184785740	9580	9580	9580	9580	0
87	20250402	181200	184785740	9580	9580	9580	9580	0
88	20250402	181100	184785740	9580	9580	9580	9580	0
89	20250402	181000	184785740	9580	9580	9580	9580	0
90	20250402	180900	184785740	9580	9580	9580	9580	0
91	20250402	180800	184785740	9580	9580	9580	9580	0
92	20250402	180700	184785740	9580	9580	9580	9580	1070
93	20250402	180600	184785740	9580	9580	9580	9580	0
94	20250402	180500	184785740	9580	9580	9580	9580	0
95	20250402	180400	184785740	9580	9580	9580	9580	0
96	20250402	180300	184785740	9580	9580	9580	9580	0
97	20250402	180200	184785740	9580	9580	9580	9580	0
98	20250402	180100	184785740	9580	9580	9580	9580	0
99	20250402	180000	184785740	9580	9580	9580	9580	0
100	20250402	175900	184785740	9580	9580	9580	9580	0
101	20250402	175800	184785740	9580	9580	9580	9580	0
102	20250402	175700	184785740	9580	9580	9580	9580	0
103	20250402	175600	184785740	9580	9580	9580	9580	0
104	20250402	175500	184785740	9580	9580	9580	9580	0
105	20250402	175400	184785740	9580	9580	9580	9580	0
106	20250402	175300	184785740	9580	9580	9580	9580	0
107	20250402	175200	184785740	9580	9580	9580	9580	0
108	20250402	175100	184785740	9580	9580	9580	9580	0
109	20250402	175000	184785740	9580	9580	9580	9580	0
110	20250402	174900	184785740	9580	9580	9580	9580	0
111	20250402	174800	184785740	9580	9580	9580	9580	0
112	20250402	174700	184785740	9580	9580	9580	9580	0
113	20250402	174600	184785740	9580	9580	9580	9580	0
114	20250402	174500	184785740	9580	9580	9580	9580	0
115	20250402	174400	184785740	9580	9580	9580	9580	0
116	20250402	174300	184785740	9580	9580	9580	9580	0
117	20250402	174200	184785740	9580	9580	9580	9580	0
118	20250402	174100	184785740	9580	9580	9580	9580	0
119	20250402	174000	184785740	9580	9580	9580	9580	0
120	20250402	173900	184785740	9580	9580	9580	9580	0
121	20250402	173800	184785740	9580	9580	9580	9580	0
122	20250402	173700	184785740	9580	9580	9580	9580	1070
123	20250402	173600	184785740	9580	9580	9580	9580	0
124	20250402	173500	184785740	9580	9580	9580	9580	0
125	20250402	173400	184785740	9580	9580	9580	9580	0
126	20250402	173300	184785740	9580	9580	9580	9580	0
127	20250402	173200	184785740	9580	9580	9580	9580	0
128	20250402	173100	184785740	9580	9580	9580	9580	0
129	20250402	173000	184785740	9580	9580	9580	9580	0
130	20250402	172900	184785740	9580	9580	9580	9580	0
131	20250402	172800	184785740	9580	9580	9580	9580	0
132	20250402	172700	184785740	9580	9580	9580	9580	0
133	20250402	172600	184785740	9580	9580	9580	9580	0
134	20250402	172500	184785740	9580	9580	9580	9580	0
135	20250402	172400	184785740	9580	9580	9580	9580	0
136	20250402	172300	184785740	9580	9580	9580	9580	0
137	20250402	172200	184785740	9580	9580	9580	9580	0
138	20250402	172100	184785740	9580	9580	9580	9580	0
139	20250402	172000	184785740	9580	9580	9580	9580	0
140	20250402	171900	184785740	9580	9580	9580	9580	0
141	20250402	171800	184785740	9580	9580	9580	9580	0
142	20250402	171700	184785740	9580	9580	9580	9580	0
143	20250402	171600	184785740	9580	9580	9580	9580	0
144	20250402	171500	184785740	9580	9580	9580	9580	0
145	20250402	171400	184785740	9580	9580	9580	9580	0
146	20250402	171300	184785740	9580	9580	9580	9580	0
147	20250402	171200	184785740	9580	9580	9580	9580	0
148	20250402	171100	184785740	9580	9580	9580	9580	0
149	20250402	171000	184785740	9580	9580	9580	9580	0
150	20250402	170900	184785740	9580	9580	9580	9580	0
151	20250402	170800	184785740	9580	9580	9580	9580	0
152	20250402	170700	184785740	9580	9580	9580	9580	1070
153	20250402	170600	184785740	9580	9580	9580	9580	0
154	20250402	170500	184785740	9580	9580	9580	9580	0
155	20250402	170400	184785740	9580	9580	9580	9580	0
156	20250402	170300	184785740	9580	9580	9580	9580	0
157	20250402	170200	184785740	9580	9580	9580	9580	0
158	20250402	170100	184785740	9580	9580	9580	9580	0
159	20250402	170000	184785740	9580	9580	9580	9580	0
160	20250402	165900	184785740	9580	9580	9580	9580	0
161	20250402	165800	184785740	9580	9580	9580	9580	0
162	20250402	165700	184785740	9580	9580	9580	9580	0
163	20250402	165600	184785740	9580	9580	9580	9580	0
164	20250402	165500	184785740	9580	9580	9580	9580	0
165	20250402	165400	184785740	9580	9580	9580	9580	0
166	20250402	165300	184785740	9580	9580	9580	9580	0
167	20250402	165200	184785740	9580	9580	9580	9580	0
168	20250402	165100	184785740	9580	9580	9580	9580	0
169	20250402	165000	184785740	9580	9580	9580	9580	0
170	20250402	164900	184785740	9580	9580	9580	9580	0
171	20250402	164800	184785740	9580	9580	9580	9580	0
172	20250402	164700	184785740	9580	9580	9580	9580	0
173	20250402	164600	184785740	9580	9580	9580	9580	0
174	20250402	164500	184785740	9580	9580	9580	9580	0
175	20250402	164400	184785740	9580	9580	9580	9580	0
176	20250402	164300	184785740	9580	9580	9580	9580	0
177	20250402	164200	184785740	9580	9580	9580	9580	0
178	20250402	164100	184785740	9580	9580	9580	9580	0
179	20250402	164000	184785740	9580	9580	9580	9580	0
180	20250402	163900	184785740	9580	9580	9580	9580	0
181	20250402	163800	184785740	9580	9580	9580	9580	0
182	20250402	163700	184785740	9580	9580	9580	9580	1070
183	20250402	163600	184785740	9580	9580	9580	9580	0
184	20250402	163500	184785740	9580	9580	9580	9580	0
185	20250402	163400	184785740	9580	9580	9580	9580	0
186	20250402	163300	184785740	9580	9580	9580	9580	0
187	20250402	163200	184785740	9580	9580	9580	9580	0
188	20250402	163100	184785740	9580	9580	9580	9580	0
189	20250402	163000	184785740	9580	9580	9580	9580	0
190	20250402	162900	184785740	9580	9580	9580	9580	0
191	20250402	162800	184785740	9580	9580	9580	9580	0
192	20250402	162700	184785740	9580	9580	9580	9580	0
193	20250402	162600	184785740	9580	9580	9580	9580	0
194	20250402	162500	184785740	9580	9580	9580	9580	0
195	20250402	162400	184785740	9580	9580	9580	9580	0
196	20250402	162300	184785740	9580	9580	9580	9580	0
197	20250402	162200	184785740	9580	9580	9580	9580	0
198	20250402	162100	184785740	9580	9580	9580	9580	0
199	20250402	162000	184785740	9580	9580	9580	9580	0
200	20250402	161900	184785740	9580	9580	9580	9580	0
201	20250402	161800	184785740	9580	9580	9580	9580	0
202	20250402	161700	184785740	9580	9580	9580	9580	0
203	20250402	161600	184785740	9580	9580	9580	9580	0
204	20250402	161500	184785740	9580	9580	9580	9580	0
205	20250402	161400	184785740	9580	9580	9580	9580	0
206	20250402	161300	184785740	9580	9580	9580	9580	0
207	20250402	161200	184785740	9580	9580	9580	9580	0
208	20250402	161100	184785740	9580	9580	9580	9580	0
209	20250402	161000	184785740	9580	9580	9580	9580	0
210	20250402	160900	184785740	9580	9580	9580	9580	0
211	20250402	160800	184785740	9580	9580	9580	9580	0
212	20250402	160700	184785740	9580	9580	9580	9580	1070
213	20250402	160600	184785740	9580	9580	9580	9580	0
214	20250402	160500	184785740	9580	9580	9580	9580	0
215	20250402	160400	184785740	9580	9580	9580	9580	0
216	20250402	160300	184785740	9580	9580	9580	9580	0
217	20250402	160200	184785740	9580	9580	9580	9580	0
218	20250402	160100	184785740	9580	9580	9580	9580	0
219	20250402	160000	184785740	9580	9580	9580	9580	0
220	20250402	155900	184785740	9580	9580	9580	9580	0
221	20250402	155800	184785740	9580	9580	9580	9580	0
222	20250402	155700	184785740	9580	9580	9580	9580	0
223	20250402	155600	184785740	9580	9580	9580	9580	0
224	20250402	155500	184785740	9580	9580	9580	9580	0
225	20250402	155400	184785740	9580	9580	9580	9580	0
226	20250402	155300	184785740	9580	9580	9580	9580	0
227	20250402	155200	184785740	9580	9580	9580	9580	0
228	20250402	155100	184785740	9580	9580	9580	9580	0
229	20250402	155000	184785740	9580	9580	9580	9580	0
230	20250402	154900	184785740	9580	9580	9580	9580	0
231	20250402	154800	184785740	9580	9580	9580	9580	0
232	20250402	154700	184785740	9580	9580	9580	9580	0
233	20250402	154600	184785740	9580	9580	9580	9580	0
234	20250402	154500	184785740	9580	9580	9580	9580	0
235	20250402	154400	184785740	9580	9580	9580	9580	0
236	20250402	154300	184785740	9580	9580	9580	9580	0
237	20250402	154200	184785740	9580	9580	9580	9580	0
238	20250402	154100	184785740	9580	9580	9580	9580	0
239	20250402	154000	184785740	9580	9580	9580	9580	0
240	20250402	153900	184785740	9580	9580	9580	9580	0
241	20250402	153800	184785740	9580	9580	9580	9580	0
242	20250402	153700	184785740	9580	9580	9580	9580	1070
243	20250402	153600	184785740	9580	9580	9580	9580	0
244	20250402	153500	184785740	9580	9580	9580	9580	0
245	20250402	153400	184785740	9580	9580	9580	9580	0
246	20250402	153300	184785740	9580	9580	9580	9580	0
247	20250402	153200	184785740	9580	9580	9580	9580	0
248	20250402	153100	184785740	9580	9580	9580	9580	0
249	20250402	153000	184785740	9580	9580	9580	9580	1070
250	20250402	152900	174535140	9530	9530	9530	9530	0
251	20250402	152800	174535140	9530	9530	9530	9530	0
252	20250402	152700	174535140	9530	9530	9530	9530	0
253	20250402	152600	174535140	9530	9530	9530	9530	0
254	20250402	152500	174535140	9530	9530	9530	9530	0
255	20250402	152400	174535140	9530	9530	9530	9530	0
256	20250402	152300	174535140	9530	9530	9530	9530	0
257	20250402	152200	174535140	9530	9530	9530	9530	0
258	20250402	152100	174535140	9530	9530	9530	9530	0
259	20250402	152000	174535140	9530	9530	9530	9530	0
260	20250402	151900	174535140	9530	9540	9540	9510	29
261	20250402	151800	174259130	9540	9540	9540	9540	11
262	20250402	151700	174154190	9580	9580	9580	9580	0
263	20250402	151600	174154190	9580	9560	9580	9560	58
264	20250402	151500	173598930	9560	9560	9560	9560	0
265	20250402	151400	173598930	9560	9560	9560	9560	0
266	20250402	151300	173598930	9560	9560	9560	9560	10
267	20250402	151200	173503330	9540	9540	9540	9540	0
268	20250402	151100	173503330	9540	9540	9540	9540	42
269	20250402	151000	173102650	9540	9510	9540	9510	115
270	20250402	150900	172007530	9510	9510	9510	9510	0
271	20250402	150800	172007530	9510	9510	9510	9510	0
272	20250402	150700	172007530	9510	9510	9510	9510	0
273	20250402	150600	172007530	9510	9530	9530	9510	165
274	20250402	150500	170436910	9540	9540	9540	9540	20
275	20250402	150400	170246110	9540	9540	9540	9540	0
276	20250402	150300	170246110	9540	9540	9540	9540	23
277	20250402	150200	170026690	9540	9540	9540	9540	0
278	20250402	150100	170026690	9540	9540	9540	9540	0
279	20250402	150000	170026690	9540	9540	9540	9540	19
280	20250402	145900	169845430	9540	9540	9540	9540	2
281	20250402	145800	169826350	9540	9540	9540	9540	0
282	20250402	145700	169826350	9540	9540	9540	9540	0
283	20250402	145600	169826350	9540	9570	9570	9530	150
284	20250402	145500	168395490	9570	9570	9570	9570	19
285	20250402	145400	168213660	9570	9570	9570	9570	40
286	20250402	145300	167830860	9620	9620	9620	9620	0
287	20250402	145200	167830860	9620	9620	9620	9620	20
288	20250402	145100	167638460	9570	9570	9570	9570	4
289	20250402	145000	167600180	9570	9570	9570	9570	14
290	20250402	144900	167466200	9570	9570	9570	9570	0
291	20250402	144800	167466200	9570	9570	9570	9570	10
292	20250402	144700	167370500	9570	9580	9580	9570	90
293	20250402	144600	166509190	9620	9620	9620	9620	19
294	20250402	144500	166326410	9620	9570	9620	9570	52
295	20250402	144400	165828270	9570	9570	9570	9570	70
296	20250402	144300	165158370	9560	9560	9560	9560	19
297	20250402	144200	164976730	9550	9550	9550	9550	23
298	20250402	144100	164757080	9560	9560	9560	9560	0
299	20250402	144000	164757080	9560	9560	9560	9560	9
300	20250402	143900	164671040	9550	9550	9550	9550	0
301	20250402	143800	164671040	9550	9550	9550	9550	0
302	20250402	143700	164671040	9550	9550	9550	9550	15
303	20250402	143600	164527790	9550	9550	9550	9550	0
304	20250402	143500	164527790	9550	9550	9550	9550	0
305	20250402	143400	164527790	9550	9550	9550	9550	19
306	20250402	143300	164346340	9530	9530	9530	9530	14
307	20250402	143200	164212920	9550	9550	9550	9550	20
308	20250402	143100	164021920	9530	9530	9530	9530	16
309	20250402	143000	163869440	9560	9560	9560	9560	0
310	20250402	142900	163869440	9560	9560	9560	9560	19
311	20250402	142800	163687800	9530	9530	9530	9530	0
312	20250402	142700	163687800	9530	9530	9530	9530	0
313	20250402	142600	163687800	9530	9530	9530	9530	100
314	20250402	142500	162734800	9520	9520	9520	9520	0
315	20250402	142400	162734800	9520	9520	9520	9520	0
316	20250402	142300	162734800	9520	9520	9520	9520	0
317	20250402	142200	162734800	9520	9520	9520	9520	0
318	20250402	142100	162734800	9520	9520	9520	9520	0
319	20250402	142000	162734800	9520	9520	9520	9520	0
320	20250402	141900	162734800	9520	9530	9530	9520	52
321	20250402	141800	162239520	9560	9560	9560	9560	0
322	20250402	141700	162239520	9560	9530	9560	9530	20
323	20250402	141600	162048350	9530	9530	9530	9530	14
324	20250402	141500	161914930	9560	9560	9560	9560	0
325	20250402	141400	161914930	9560	9530	9560	9530	21
326	20250402	141300	161714200	9560	9560	9560	9560	0
327	20250402	141200	161714200	9560	9560	9560	9560	0
328	20250402	141100	161714200	9560	9560	9560	9560	38
329	20250402	141000	161350920	9560	9560	9560	9560	0
330	20250402	140900	161350920	9560	9560	9560	9560	0
331	20250402	140800	161350920	9560	9560	9560	9560	19
332	20250402	140700	161169280	9520	9520	9520	9520	56
333	20250402	140600	160636160	9520	9520	9520	9520	0
334	20250402	140500	160636160	9520	9520	9520	9520	0
335	20250402	140400	160636160	9520	9520	9520	9520	0
336	20250402	140300	160636160	9520	9520	9520	9520	0
337	20250402	140200	160636160	9520	9520	9520	9520	0
338	20250402	140100	160636160	9520	9520	9520	9520	0
339	20250402	140000	160636160	9520	9520	9520	9520	0
340	20250402	135900	160636160	9520	9540	9540	9520	14
341	20250402	135800	160502840	9570	9570	9570	9570	0
342	20250402	135700	160502840	9570	9570	9570	9570	0
343	20250402	135600	160502840	9570	9540	9570	9540	457
344	20250402	135500	156142450	9540	9540	9540	9540	0
345	20250402	135400	156142450	9540	9540	9540	9540	0
346	20250402	135300	156142450	9540	9540	9540	9540	0
347	20250402	135200	156142450	9540	9540	9540	9540	0
348	20250402	135100	156142450	9540	9540	9540	9540	0
349	20250402	135000	156142450	9540	9550	9550	9540	83
350	20250402	134900	155350430	9550	9550	9550	9550	0
351	20250402	134800	155350430	9550	9560	9560	9550	61
352	20250402	134700	154767690	9560	9560	9560	9560	100
353	20250402	134600	153811690	9560	9560	9560	9560	0
354	20250402	134500	153811690	9560	9560	9560	9560	25
355	20250402	134400	153572690	9560	9560	9560	9560	0
356	20250402	134300	153572690	9560	9560	9560	9560	4
357	20250402	134200	153534450	9560	9580	9580	9550	35
358	20250402	134100	153199590	9560	9560	9560	9560	0
359	20250402	134000	153199590	9560	9570	9570	9560	10
360	20250402	133900	153103910	9580	9600	9600	9580	20
361	20250402	133800	152911930	9600	9600	9600	9600	0
362	20250402	133700	152911930	9600	9600	9600	9600	0
363	20250402	133600	152911930	9600	9600	9600	9600	20
364	20250402	133500	152719930	9600	9600	9600	9600	1
365	20250402	133400	152710330	9600	9600	9600	9600	3
366	20250402	133300	152681530	9630	9630	9630	9630	19
367	20250402	133200	152498560	9640	9640	9640	9640	39
368	20250402	133100	152122600	9640	9640	9640	9640	0
369	20250402	133000	152122600	9640	9640	9640	9640	0
370	20250402	132900	152122600	9640	9640	9640	9640	0
371	20250402	132800	152122600	9640	9640	9640	9640	0
372	20250402	132700	152122600	9640	9640	9640	9640	0
373	20250402	132600	152122600	9640	9640	9640	9640	28
374	20250402	132500	151852680	9640	9640	9640	9640	14
375	20250402	132400	151717720	9680	9680	9680	9680	38
376	20250402	132300	151349880	9680	9680	9680	9680	0
377	20250402	132200	151349880	9680	9680	9680	9680	0
378	20250402	132100	151349880	9680	9670	9680	9670	38
379	20250402	132000	150982230	9670	9670	9670	9670	19
380	20250402	131900	150798500	9670	9670	9670	9670	0
381	20250402	131800	150798500	9670	9670	9670	9670	128
382	20250402	131700	149560740	9670	9670	9670	9670	0
383	20250402	131600	149560740	9670	9670	9670	9670	0
384	20250402	131500	149560740	9670	9670	9670	9670	8
385	20250402	131400	149483380	9640	9640	9640	9640	0
386	20250402	131300	149483380	9640	9640	9640	9640	0
387	20250402	131200	149483380	9640	9640	9640	9640	1
388	20250402	131100	149473740	9640	9640	9640	9640	0
389	20250402	131000	149473740	9640	9640	9640	9640	0
390	20250402	130900	149473740	9640	9640	9640	9640	0
391	20250402	130800	149473740	9640	9640	9640	9640	14
392	20250402	130700	149338780	9640	9640	9640	9640	0
393	20250402	130600	149338780	9640	9640	9640	9640	0
394	20250402	130500	149338780	9640	9640	9640	9640	0
395	20250402	130400	149338780	9640	9640	9640	9640	16
396	20250402	130300	149184540	9640	9640	9640	9640	0
397	20250402	130200	149184540	9640	9640	9640	9640	0
398	20250402	130100	149184540	9640	9670	9670	9640	38
399	20250402	130000	148817650	9640	9640	9640	9640	39
400	20250402	125900	148441690	9640	9640	9640	9640	0
401	20250402	125800	148441690	9640	9640	9640	9640	0
402	20250402	125700	148441690	9640	9640	9640	9640	0
403	20250402	125600	148441690	9640	9640	9640	9640	0
404	20250402	125500	148441690	9640	9640	9640	9640	0
405	20250402	125400	148441690	9640	9640	9640	9640	0
406	20250402	125300	148441690	9640	9640	9640	9640	181
407	20250402	125200	146696850	9550	9600	9600	9550	300
408	20250402	125100	143826620	9660	9600	9660	9600	35
409	20250402	125000	143489360	9600	9600	9600	9600	0
410	20250402	124900	143489360	9600	9600	9600	9600	0
411	20250402	124800	143489360	9600	9600	9600	9600	0
412	20250402	124700	143489360	9600	9600	9600	9600	0
413	20250402	124600	143489360	9600	9600	9600	9600	40
414	20250402	124500	143105360	9660	9660	9660	9660	39
415	20250402	124400	142728620	9680	9680	9680	9680	0
416	20250402	124300	142728620	9680	9680	9680	9680	26
417	20250402	124200	142476940	9680	9680	9680	9680	0
418	20250402	124100	142476940	9680	9680	9680	9680	0
419	20250402	124000	142476940	9680	9680	9680	9680	27
420	20250402	123900	142215580	9660	9660	9660	9660	0
421	20250402	123800	142215580	9660	9660	9660	9660	0
422	20250402	123700	142215580	9660	9660	9660	9660	0
423	20250402	123600	142215580	9660	9660	9660	9660	0
424	20250402	123500	142215580	9660	9660	9660	9660	50
425	20250402	123400	141732580	9660	9660	9660	9660	14
426	20250402	123300	141597340	9660	9660	9660	9660	0
427	20250402	123200	141597340	9660	9660	9660	9660	0
428	20250402	123100	141597340	9660	9660	9660	9660	121
429	20250402	123000	140428480	9650	9650	9650	9650	0
430	20250402	122900	140428480	9650	9650	9650	9650	0
431	20250402	122800	140428480	9650	9650	9650	9650	100
432	20250402	122700	139463480	9650	9640	9650	9640	163
433	20250402	122600	137890620	9640	9640	9640	9640	19
434	20250402	122500	137707460	9640	9640	9640	9640	0
435	20250402	122400	137707460	9640	9640	9640	9640	0
436	20250402	122300	137707460	9640	9640	9640	9640	19
437	20250402	122200	137524300	9640	9640	9640	9640	0
438	20250402	122100	137524300	9640	9640	9640	9640	0
439	20250402	122000	137524300	9640	9640	9640	9640	20
440	20250402	121900	137331500	9640	9640	9640	9640	0
441	20250402	121800	137331500	9640	9640	9640	9640	0
442	20250402	121700	137331500	9640	9650	9650	9640	39
443	20250402	121600	136955360	9640	9640	9640	9640	0
444	20250402	121500	136955360	9640	9640	9640	9640	17
445	20250402	121400	136791480	9640	9640	9640	9640	0
446	20250402	121300	136791480	9640	9640	9640	9640	0
447	20250402	121200	136791480	9640	9640	9640	9640	115
448	20250402	121100	135682880	9640	9640	9640	9640	0
449	20250402	121000	135682880	9640	9640	9640	9640	9
450	20250402	120900	135596120	9630	9630	9630	9630	1
451	20250402	120800	135586490	9630	9630	9630	9630	0
452	20250402	120700	135586490	9630	9630	9630	9630	60
453	20250402	120600	135008690	9650	9650	9650	9650	0
454	20250402	120500	135008690	9650	9630	9650	9630	78
455	20250402	120400	134257170	9630	9630	9630	9630	100
456	20250402	120300	133294170	9630	9630	9630	9630	0
457	20250402	120200	133294170	9630	9630	9630	9630	20
458	20250402	120100	133101570	9630	9630	9630	9630	20
459	20250402	120000	132908970	9600	9600	9600	9600	15
460	20250402	115900	132764970	9630	9630	9630	9630	125
461	20250402	115800	131561220	9630	9630	9630	9630	99
462	20250402	115700	130607850	9600	9600	9600	9600	0
463	20250402	115600	130607850	9600	9600	9600	9600	11
464	20250402	115500	130502250	9630	9630	9630	9630	0
465	20250402	115400	130502250	9630	9630	9630	9630	0
466	20250402	115300	130502250	9630	9630	9630	9630	39
467	20250402	115200	130126680	9640	9640	9640	9640	0
468	20250402	115100	130126680	9640	9640	9640	9640	19
469	20250402	115000	129943520	9640	9640	9640	9640	0
470	20250402	114900	129943520	9640	9640	9640	9640	0
471	20250402	114800	129943520	9640	9640	9640	9640	20
472	20250402	114700	129750720	9560	9560	9560	9560	0
473	20250402	114600	129750720	9560	9560	9560	9560	0
474	20250402	114500	129750720	9560	9560	9560	9560	0
475	20250402	114400	129750720	9560	9560	9560	9560	0
476	20250402	114300	129750720	9560	9580	9580	9560	15
477	20250402	114200	129607120	9600	9600	9600	9600	100
478	20250402	114100	128647120	9600	9600	9600	9600	0
479	20250402	114000	128647120	9600	9600	9600	9600	0
480	20250402	113900	128647120	9600	9600	9600	9600	0
481	20250402	113800	128647120	9600	9600	9600	9600	10
482	20250402	113700	128551120	9600	9600	9600	9600	0
483	20250402	113600	128551120	9600	9600	9600	9600	0
484	20250402	113500	128551120	9600	9600	9600	9600	0
485	20250402	113400	128551120	9600	9630	9630	9600	41
486	20250402	113300	128156350	9630	9630	9630	9630	0
487	20250402	113200	128156350	9630	9630	9630	9630	0
488	20250402	113100	128156350	9630	9630	9630	9630	0
489	20250402	113000	128156350	9630	9630	9630	9630	0
490	20250402	112900	128156350	9630	9630	9630	9630	20
491	20250402	112800	127963750	9630	9630	9630	9630	0
492	20250402	112700	127963750	9630	9630	9630	9630	0
493	20250402	112600	127963750	9630	9630	9630	9630	19
494	20250402	112500	127780780	9630	9630	9630	9630	0
495	20250402	112400	127780780	9630	9630	9630	9630	0
496	20250402	112300	127780780	9630	9630	9630	9630	0
497	20250402	112200	127780780	9630	9630	9630	9630	52
498	20250402	112100	127280020	9630	9630	9630	9630	19
499	20250402	112000	127097050	9630	9630	9630	9630	0
500	20250402	111900	127097050	9630	9630	9630	9630	0
501	20250402	111800	127097050	9630	9630	9630	9630	19
502	20250402	111700	126914080	9630	9630	9630	9630	0
503	20250402	111600	126914080	9630	9630	9630	9630	20
504	20250402	111500	126721480	9630	9630	9630	9630	0
505	20250402	111400	126721480	9630	9600	9630	9600	2
506	20250402	111300	126702250	9600	9600	9600	9600	28
507	20250402	111200	126433450	9600	9600	9600	9600	22
508	20250402	111100	126222250	9600	9600	9600	9600	0
509	20250402	111000	126222250	9600	9600	9600	9600	0
510	20250402	110900	126222250	9600	9600	9600	9600	15
511	20250402	110800	126078250	9630	9630	9630	9630	0
512	20250402	110700	126078250	9630	9630	9630	9630	20
513	20250402	110600	125885650	9630	9630	9630	9630	0
514	20250402	110500	125885650	9630	9630	9630	9630	0
515	20250402	110400	125885650	9630	9630	9630	9630	19
516	20250402	110300	125702680	9630	9630	9630	9630	25
517	20250402	110200	125461930	9640	9640	9640	9640	10
518	20250402	110100	125365530	9640	9640	9640	9640	5
519	20250402	110000	125317330	9630	9630	9630	9630	0
520	20250402	105900	125317330	9630	9630	9630	9630	0
521	20250402	105800	125317330	9630	9630	9630	9630	19
522	20250402	105700	125134360	9630	9630	9630	9630	0
523	20250402	105600	125134360	9630	9630	9630	9630	5
524	20250402	105500	125086210	9600	9600	9600	9600	0
525	20250402	105400	125086210	9600	9580	9600	9580	214
526	20250402	105300	123032610	9550	9550	9550	9550	0
527	20250402	105200	123032610	9550	9560	9560	9550	15
528	20250402	105100	122889240	9550	9550	9550	9550	0
529	20250402	105000	122889240	9550	9550	9550	9550	0
530	20250402	104900	122889240	9550	9550	9550	9550	1
531	20250402	104800	122879690	9580	9580	9580	9580	0
532	20250402	104700	122879690	9580	9580	9580	9580	0
533	20250402	104600	122879690	9580	9580	9580	9580	0
534	20250402	104500	122879690	9580	9580	9580	9580	0
535	20250402	104400	122879690	9580	9580	9580	9580	1
536	20250402	104300	122870110	9520	9520	9520	9520	0
537	20250402	104200	122870110	9520	9520	9520	9520	0
538	20250402	104100	122870110	9520	9520	9520	9520	0
539	20250402	104000	122870110	9520	9520	9520	9520	0
540	20250402	103900	122870110	9520	9520	9520	9520	0
541	20250402	103800	122870110	9520	9520	9520	9520	0
542	20250402	103700	122870110	9520	9520	9520	9520	0
543	20250402	103600	122870110	9520	9520	9520	9520	0
544	20250402	103500	122870110	9520	9530	9530	9520	15
545	20250402	103400	122727180	9580	9580	9580	9580	0
546	20250402	103300	122727180	9580	9580	9580	9580	0
547	20250402	103200	122727180	9580	9580	9580	9580	0
548	20250402	103100	122727180	9580	9580	9580	9580	1
549	20250402	103000	122717600	9520	9520	9520	9520	0
550	20250402	102900	122717600	9520	9520	9520	9520	0
551	20250402	102800	122717600	9520	9520	9520	9520	0
552	20250402	102700	122717600	9520	9520	9520	9520	5
553	20250402	102600	122670000	9520	9520	9520	9520	0
554	20250402	102500	122670000	9520	9520	9520	9520	296
555	20250402	102400	119852080	9450	9450	9450	9450	0
556	20250402	102300	119852080	9450	9450	9450	9450	0
557	20250402	102200	119852080	9450	9460	9460	9450	41
558	20250402	102100	119464530	9450	9450	9450	9450	0
559	20250402	102000	119464530	9450	9450	9450	9450	0
560	20250402	101900	119464530	9450	9450	9450	9450	0
561	20250402	101800	119464530	9450	9450	9450	9450	15
562	20250402	101700	119322780	9450	9450	9450	9450	54
563	20250402	101600	118812480	9460	9460	9460	9460	3
564	20250402	101500	118784100	9450	9450	9450	9450	0
565	20250402	101400	118784100	9450	9450	9450	9450	0
566	20250402	101300	118784100	9450	9450	9450	9450	0
567	20250402	101200	118784100	9450	9450	9450	9450	0
568	20250402	101100	118784100	9450	9450	9450	9450	0
569	20250402	101000	118784100	9450	9450	9450	9450	0
570	20250402	100900	118784100	9450	9450	9450	9450	0
571	20250402	100800	118784100	9450	9450	9450	9450	0
572	20250402	100700	118784100	9450	9450	9450	9450	0
573	20250402	100600	118784100	9450	9450	9450	9450	46
574	20250402	100500	118349400	9450	9450	9450	9450	57
575	20250402	100400	117810750	9450	9450	9450	9450	3
576	20250402	100300	117782400	9450	9460	9460	9450	1177
577	20250402	100200	106650970	9470	9470	9470	9460	878
578	20250402	100100	98341180	9470	9490	9490	9470	995
579	20250402	100000	88898900	9490	9490	9490	9490	3
580	20250402	095900	88870430	9490	9490	9490	9490	17
581	20250402	095800	88709100	9470	9470	9470	9470	0
582	20250402	095700	88709100	9470	9470	9470	9470	0
583	20250402	095600	88709100	9470	9470	9470	9470	0
584	20250402	095500	88709100	9470	9470	9470	9470	44
585	20250402	095400	88292420	9470	9470	9470	9470	0
586	20250402	095300	88292420	9470	9470	9470	9470	0
587	20250402	095200	88292420	9470	9470	9470	9470	20
588	20250402	095100	88103020	9470	9510	9510	9470	1597
589	20250402	095000	72931530	9510	9510	9510	9510	0
590	20250402	094900	72931530	9510	9510	9510	9510	0
591	20250402	094800	72931530	9510	9510	9510	9510	0
592	20250402	094700	72931530	9510	9510	9510	9510	130
593	20250402	094600	71695230	9570	9570	9570	9570	0
594	20250402	094500	71695230	9570	9570	9570	9570	0
595	20250402	094400	71695230	9570	9510	9570	9500	27
596	20250402	094300	71437880	9500	9500	9500	9500	0
597	20250402	094200	71437880	9500	9520	9520	9500	1531
598	20250402	094100	56875950	9520	9520	9520	9520	0
599	20250402	094000	56875950	9520	9520	9520	9520	0
600	20250402	093900	56875950	9520	9530	9530	9520	219
601	20250402	093800	54791000	9530	9530	9530	9530	0
602	20250402	093700	54791000	9530	9530	9530	9530	300
603	20250402	093600	51932000	9520	9520	9520	9520	0
604	20250402	093500	51932000	9520	9520	9520	9520	220
605	20250402	093400	49837600	9520	9530	9530	9520	168
606	20250402	093300	48237850	9530	9530	9530	9530	0
607	20250402	093200	48237850	9530	9530	9530	9530	15
608	20250402	093100	48094900	9520	9520	9520	9520	0
609	20250402	093000	48094900	9520	9520	9520	9520	0
610	20250402	092900	48094900	9520	9520	9520	9520	20
611	20250402	092800	47904500	9580	9520	9580	9520	42
612	20250402	092700	47504540	9510	9520	9520	9510	38
613	20250402	092600	47142890	9520	9520	9520	9520	0
614	20250402	092500	47142890	9520	9520	9520	9520	0
615	20250402	092400	47142890	9520	9520	9520	9520	0
616	20250402	092300	47142890	9520	9550	9550	9520	890
617	20250402	092200	38659400	9650	9650	9650	9650	1
618	20250402	092100	38649750	9560	9560	9560	9560	0
619	20250402	092000	38649750	9560	9560	9560	9560	106
620	20250402	091900	37636390	9570	9570	9570	9570	40
621	20250402	091800	37253590	9570	9570	9570	9570	10
622	20250402	091700	37157890	9600	9600	9600	9600	1
623	20250402	091600	37148290	9600	9600	9600	9600	0
624	20250402	091500	37148290	9600	9600	9600	9600	0
625	20250402	091400	37148290	9600	9600	9600	9580	350
626	20250402	091300	33790290	9610	9610	9610	9610	0
627	20250402	091200	33790290	9610	9600	9610	9600	24
628	20250402	091100	33559660	9570	9590	9610	9570	291
629	20250402	091000	30769250	9590	9600	9600	9590	112
630	20250402	090900	29694560	9610	9610	9610	9610	151
631	20250402	090800	28243450	9650	9650	9650	9650	50
632	20250402	090700	27760950	9610	9610	9610	9610	0
633	20250402	090600	27760950	9610	9620	9620	9610	615
634	20250402	090500	21850700	9610	9690	9690	9610	889
635	20250402	090400	13249230	9700	9870	9870	9700	459
636	20250402	090300	8787760	9870	9760	9870	9700	264
637	20250402	090200	6224860	9880	9880	9880	9770	219
638	20250402	090100	4076990	9880	9800	9880	9800	166
639	20250402	090000	2450000	9800	9800	9800	9800	250