KissMeData/002460/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182200	99038610	9390	9390	9390	9390	187
3	20250403	182100	99038610	9390	9390	9390	9390	0
4	20250403	182000	99038610	9390	9390	9390	9390	0
5	20250403	181900	99038610	9390	9390	9390	9390	0
6	20250403	181800	99038610	9390	9390	9390	9390	0
7	20250403	181700	99038610	9390	9390	9390	9390	0
8	20250403	181600	99038610	9390	9390	9390	9390	0
9	20250403	181500	99038610	9390	9390	9390	9390	0
10	20250403	181400	99038610	9390	9390	9390	9390	0
11	20250403	181300	99038610	9390	9390	9390	9390	0
12	20250403	181200	99038610	9390	9390	9390	9390	0
13	20250403	181100	99038610	9390	9390	9390	9390	0
14	20250403	181000	99038610	9390	9390	9390	9390	0
15	20250403	180900	99038610	9390	9390	9390	9390	0
16	20250403	180800	99038610	9390	9390	9390	9390	0
17	20250403	180700	99038610	9390	9390	9390	9390	0
18	20250403	180600	99038610	9390	9390	9390	9390	0
19	20250403	180500	99038610	9390	9390	9390	9390	0
20	20250403	180400	99038610	9390	9390	9390	9390	0
21	20250403	180300	99038610	9390	9390	9390	9390	0
22	20250403	180200	99038610	9390	9390	9390	9390	0
23	20250403	180100	99038610	9390	9390	9390	9390	0
24	20250403	180000	99038610	9390	9390	9390	9390	0
25	20250403	175900	99038610	9390	9390	9390	9390	0
26	20250403	175800	99038610	9390	9390	9390	9390	0
27	20250403	175700	99038610	9390	9390	9390	9390	0
28	20250403	175600	99038610	9390	9390	9390	9390	0
29	20250403	175500	99038610	9390	9390	9390	9390	0
30	20250403	175400	99038610	9390	9390	9390	9390	0
31	20250403	175300	99038610	9390	9390	9390	9390	0
32	20250403	175200	99038610	9390	9390	9390	9390	187
33	20250403	175100	99038610	9390	9390	9390	9390	0
34	20250403	175000	99038610	9390	9390	9390	9390	0
35	20250403	174900	99038610	9390	9390	9390	9390	0
36	20250403	174800	99038610	9390	9390	9390	9390	0
37	20250403	174700	99038610	9390	9390	9390	9390	0
38	20250403	174600	99038610	9390	9390	9390	9390	0
39	20250403	174500	99038610	9390	9390	9390	9390	0
40	20250403	174400	99038610	9390	9390	9390	9390	0
41	20250403	174300	99038610	9390	9390	9390	9390	0
42	20250403	174200	99038610	9390	9390	9390	9390	0
43	20250403	174100	99038610	9390	9390	9390	9390	0
44	20250403	174000	99038610	9390	9390	9390	9390	0
45	20250403	173900	99038610	9390	9390	9390	9390	0
46	20250403	173800	99038610	9390	9390	9390	9390	0
47	20250403	173700	99038610	9390	9390	9390	9390	0
48	20250403	173600	99038610	9390	9390	9390	9390	0
49	20250403	173500	99038610	9390	9390	9390	9390	0
50	20250403	173400	99038610	9390	9390	9390	9390	0
51	20250403	173300	99038610	9390	9390	9390	9390	0
52	20250403	173200	99038610	9390	9390	9390	9390	0
53	20250403	173100	99038610	9390	9390	9390	9390	0
54	20250403	173000	99038610	9390	9390	9390	9390	0
55	20250403	172900	99038610	9390	9390	9390	9390	0
56	20250403	172800	99038610	9390	9390	9390	9390	0
57	20250403	172700	99038610	9390	9390	9390	9390	0
58	20250403	172600	99038610	9390	9390	9390	9390	0
59	20250403	172500	99038610	9390	9390	9390	9390	0
60	20250403	172400	99038610	9390	9390	9390	9390	0
61	20250403	172300	99038610	9390	9390	9390	9390	0
62	20250403	172200	99038610	9390	9390	9390	9390	187
63	20250403	172100	99038610	9390	9390	9390	9390	0
64	20250403	172000	99038610	9390	9390	9390	9390	0
65	20250403	171900	99038610	9390	9390	9390	9390	0
66	20250403	171800	99038610	9390	9390	9390	9390	0
67	20250403	171700	99038610	9390	9390	9390	9390	0
68	20250403	171600	99038610	9390	9390	9390	9390	0
69	20250403	171500	99038610	9390	9390	9390	9390	0
70	20250403	171400	99038610	9390	9390	9390	9390	0
71	20250403	171300	99038610	9390	9390	9390	9390	0
72	20250403	171200	99038610	9390	9390	9390	9390	0
73	20250403	171100	99038610	9390	9390	9390	9390	0
74	20250403	171000	99038610	9390	9390	9390	9390	0
75	20250403	170900	99038610	9390	9390	9390	9390	0
76	20250403	170800	99038610	9390	9390	9390	9390	0
77	20250403	170700	99038610	9390	9390	9390	9390	0
78	20250403	170600	99038610	9390	9390	9390	9390	0
79	20250403	170500	99038610	9390	9390	9390	9390	0
80	20250403	170400	99038610	9390	9390	9390	9390	0
81	20250403	170300	99038610	9390	9390	9390	9390	0
82	20250403	170200	99038610	9390	9390	9390	9390	0
83	20250403	170100	99038610	9390	9390	9390	9390	0
84	20250403	170000	99038610	9390	9390	9390	9390	0
85	20250403	165900	99038610	9390	9390	9390	9390	0
86	20250403	165800	99038610	9390	9390	9390	9390	0
87	20250403	165700	99038610	9390	9390	9390	9390	0
88	20250403	165600	99038610	9390	9390	9390	9390	0
89	20250403	165500	99038610	9390	9390	9390	9390	0
90	20250403	165400	99038610	9390	9390	9390	9390	0
91	20250403	165300	99038610	9390	9390	9390	9390	0
92	20250403	165200	99038610	9390	9390	9390	9390	187
93	20250403	165100	99038610	9390	9390	9390	9390	0
94	20250403	165000	99038610	9390	9390	9390	9390	0
95	20250403	164900	99038610	9390	9390	9390	9390	0
96	20250403	164800	99038610	9390	9390	9390	9390	0
97	20250403	164700	99038610	9390	9390	9390	9390	0
98	20250403	164600	99038610	9390	9390	9390	9390	0
99	20250403	164500	99038610	9390	9390	9390	9390	0
100	20250403	164400	99038610	9390	9390	9390	9390	0
101	20250403	164300	99038610	9390	9390	9390	9390	0
102	20250403	164200	99038610	9390	9390	9390	9390	0
103	20250403	164100	99038610	9390	9390	9390	9390	0
104	20250403	164000	99038610	9390	9390	9390	9390	0
105	20250403	163900	99038610	9390	9390	9390	9390	0
106	20250403	163800	99038610	9390	9390	9390	9390	0
107	20250403	163700	99038610	9390	9390	9390	9390	0
108	20250403	163600	99038610	9390	9390	9390	9390	0
109	20250403	163500	99038610	9390	9390	9390	9390	0
110	20250403	163400	99038610	9390	9390	9390	9390	0
111	20250403	163300	99038610	9390	9390	9390	9390	0
112	20250403	163200	99038610	9390	9390	9390	9390	0
113	20250403	163100	99038610	9390	9390	9390	9390	0
114	20250403	163000	99038610	9390	9390	9390	9390	0
115	20250403	162900	99038610	9390	9390	9390	9390	0
116	20250403	162800	99038610	9390	9390	9390	9390	0
117	20250403	162700	99038610	9390	9390	9390	9390	0
118	20250403	162600	99038610	9390	9390	9390	9390	0
119	20250403	162500	99038610	9390	9390	9390	9390	0
120	20250403	162400	99038610	9390	9390	9390	9390	0
121	20250403	162300	99038610	9390	9390	9390	9390	0
122	20250403	162200	99038610	9390	9390	9390	9390	187
123	20250403	162100	99038610	9390	9390	9390	9390	0
124	20250403	162000	99038610	9390	9390	9390	9390	0
125	20250403	161900	99038610	9390	9390	9390	9390	0
126	20250403	161800	99038610	9390	9390	9390	9390	0
127	20250403	161700	99038610	9390	9390	9390	9390	0
128	20250403	161600	99038610	9390	9390	9390	9390	0
129	20250403	161500	99038610	9390	9390	9390	9390	0
130	20250403	161400	99038610	9390	9390	9390	9390	0
131	20250403	161300	99038610	9390	9390	9390	9390	0
132	20250403	161200	99038610	9390	9390	9390	9390	0
133	20250403	161100	99038610	9390	9390	9390	9390	0
134	20250403	161000	99038610	9390	9390	9390	9390	0
135	20250403	160900	99038610	9390	9390	9390	9390	0
136	20250403	160800	99038610	9390	9390	9390	9390	0
137	20250403	160700	99038610	9390	9390	9390	9390	0
138	20250403	160600	99038610	9390	9390	9390	9390	0
139	20250403	160500	99038610	9390	9390	9390	9390	0
140	20250403	160400	99038610	9390	9390	9390	9390	0
141	20250403	160300	99038610	9390	9390	9390	9390	0
142	20250403	160200	99038610	9390	9390	9390	9390	0
143	20250403	160100	99038610	9390	9390	9390	9390	0
144	20250403	160000	99038610	9390	9390	9390	9390	0
145	20250403	155900	99038610	9390	9390	9390	9390	0
146	20250403	155800	99038610	9390	9390	9390	9390	0
147	20250403	155700	99038610	9390	9390	9390	9390	0
148	20250403	155600	99038610	9390	9390	9390	9390	0
149	20250403	155500	99038610	9390	9390	9390	9390	0
150	20250403	155400	99038610	9390	9390	9390	9390	0
151	20250403	155300	99038610	9390	9390	9390	9390	0
152	20250403	155200	99038610	9390	9390	9390	9390	187
153	20250403	155100	99038610	9390	9390	9390	9390	0
154	20250403	155000	99038610	9390	9390	9390	9390	0
155	20250403	154900	99038610	9390	9390	9390	9390	0
156	20250403	154800	99038610	9390	9390	9390	9390	0
157	20250403	154700	99038610	9390	9390	9390	9390	0
158	20250403	154600	99038610	9390	9390	9390	9390	0
159	20250403	154500	99038610	9390	9390	9390	9390	0
160	20250403	154400	99038610	9390	9390	9390	9390	0
161	20250403	154300	99038610	9390	9390	9390	9390	0
162	20250403	154200	99038610	9390	9390	9390	9390	0
163	20250403	154100	99038610	9390	9390	9390	9390	0
164	20250403	154000	99038610	9390	9390	9390	9390	0
165	20250403	153900	99038610	9390	9390	9390	9390	0
166	20250403	153800	99038610	9390	9390	9390	9390	0
167	20250403	153700	99038610	9390	9390	9390	9390	0
168	20250403	153600	99038610	9390	9390	9390	9390	0
169	20250403	153500	99038610	9390	9390	9390	9390	0
170	20250403	153400	99038610	9390	9390	9390	9390	0
171	20250403	153300	99038610	9390	9390	9390	9390	0
172	20250403	153200	99038610	9390	9390	9390	9390	0
173	20250403	153100	99038610	9390	9390	9390	9390	0
174	20250403	153000	99038610	9390	9390	9390	9390	187
175	20250403	152900	97282680	9470	9470	9470	9470	0
176	20250403	152800	97282680	9470	9470	9470	9470	0
177	20250403	152700	97282680	9470	9470	9470	9470	0
178	20250403	152600	97282680	9470	9470	9470	9470	0
179	20250403	152500	97282680	9470	9470	9470	9470	0
180	20250403	152400	97282680	9470	9470	9470	9470	0
181	20250403	152300	97282680	9470	9470	9470	9470	0
182	20250403	152200	97282680	9470	9470	9470	9470	0
183	20250403	152100	97282680	9470	9470	9470	9470	0
184	20250403	152000	97282680	9470	9470	9470	9470	0
185	20250403	151900	97282680	9470	9470	9470	9470	0
186	20250403	151800	97282680	9470	9470	9470	9470	0
187	20250403	151700	97282680	9470	9470	9470	9470	0
188	20250403	151600	97282680	9470	9470	9470	9470	182
189	20250403	151500	95559140	9460	9460	9460	9460	60
190	20250403	151400	94991540	9460	9460	9460	9460	193
191	20250403	151300	93165760	9480	9480	9480	9480	0
192	20250403	151200	93165760	9480	9480	9480	9480	0
193	20250403	151100	93165760	9480	9480	9480	9480	0
194	20250403	151000	93165760	9480	9470	9480	9470	30
195	20250403	150900	92881510	9400	9470	9470	9400	384
196	20250403	150800	89259280	9490	9490	9490	9490	0
197	20250403	150700	89259280	9490	9490	9490	9490	0
198	20250403	150600	89259280	9490	9480	9490	9480	13
199	20250403	150500	89135960	9480	9480	9480	9480	7
200	20250403	150400	89069600	9480	9480	9480	9480	0
201	20250403	150300	89069600	9480	9480	9480	9480	121
202	20250403	150200	87922520	9470	9470	9470	9470	0
203	20250403	150100	87922520	9470	9470	9470	9470	0
204	20250403	150000	87922520	9470	9470	9470	9470	49
205	20250403	145900	87458490	9480	9460	9480	9460	30
206	20250403	145800	87174500	9470	9440	9470	9440	30
207	20250403	145700	86890850	9440	9440	9440	9440	0
208	20250403	145600	86890850	9440	9440	9440	9440	0
209	20250403	145500	86890850	9440	9440	9440	9440	0
210	20250403	145400	86890850	9440	9440	9440	9440	0
211	20250403	145300	86890850	9440	9440	9440	9440	0
212	20250403	145200	86890850	9440	9440	9440	9440	0
213	20250403	145100	86890850	9440	9440	9440	9440	2
214	20250403	145000	86871970	9480	9480	9480	9480	0
215	20250403	144900	86871970	9480	9480	9480	9480	0
216	20250403	144800	86871970	9480	9480	9480	9480	0
217	20250403	144700	86871970	9480	9480	9480	9480	0
218	20250403	144600	86871970	9480	9480	9480	9480	0
219	20250403	144500	86871970	9480	9480	9480	9480	0
220	20250403	144400	86871970	9480	9480	9480	9480	0
221	20250403	144300	86871970	9480	9480	9480	9480	0
222	20250403	144200	86871970	9480	9480	9480	9480	0
223	20250403	144100	86871970	9480	9480	9480	9480	0
224	20250403	144000	86871970	9480	9450	9480	9450	68
225	20250403	143900	86228430	9460	9420	9460	9390	392
226	20250403	143800	82544270	9400	9400	9400	9400	0
227	20250403	143700	82544270	9400	9400	9400	9400	0
228	20250403	143600	82544270	9400	9400	9400	9400	0
229	20250403	143500	82544270	9400	9400	9400	9400	0
230	20250403	143400	82544270	9400	9430	9430	9400	211
231	20250403	143300	80560780	9440	9440	9440	9440	0
232	20250403	143200	80560780	9440	9440	9440	9440	0
233	20250403	143100	80560780	9440	9440	9440	9440	0
234	20250403	143000	80560780	9440	9440	9440	9440	0
235	20250403	142900	80560780	9440	9440	9440	9440	0
236	20250403	142800	80560780	9440	9440	9440	9440	0
237	20250403	142700	80560780	9440	9440	9440	9440	0
238	20250403	142600	80560780	9440	9440	9440	9440	0
239	20250403	142500	80560780	9440	9440	9440	9440	0
240	20250403	142400	80560780	9440	9440	9440	9440	0
241	20250403	142300	80560780	9440	9440	9440	9440	0
242	20250403	142200	80560780	9440	9440	9440	9440	0
243	20250403	142100	80560780	9440	9440	9440	9440	1
244	20250403	142000	80551340	9430	9430	9430	9430	0
245	20250403	141900	80551340	9430	9430	9430	9430	0
246	20250403	141800	80551340	9430	9430	9430	9430	0
247	20250403	141700	80551340	9430	9430	9430	9430	0
248	20250403	141600	80551340	9430	9430	9430	9430	0
249	20250403	141500	80551340	9430	9430	9430	9430	0
250	20250403	141400	80551340	9430	9430	9430	9430	0
251	20250403	141300	80551340	9430	9430	9430	9430	0
252	20250403	141200	80551340	9430	9430	9430	9430	0
253	20250403	141100	80551340	9430	9430	9430	9430	0
254	20250403	141000	80551340	9430	9430	9430	9430	227
255	20250403	140900	78410730	9390	9390	9390	9390	0
256	20250403	140800	78410730	9390	9390	9390	9390	0
257	20250403	140700	78410730	9390	9390	9390	9390	0
258	20250403	140600	78410730	9390	9390	9390	9390	0
259	20250403	140500	78410730	9390	9390	9390	9390	0
260	20250403	140400	78410730	9390	9390	9390	9390	0
261	20250403	140300	78410730	9390	9390	9390	9390	0
262	20250403	140200	78410730	9390	9390	9390	9390	0
263	20250403	140100	78410730	9390	9390	9390	9390	0
264	20250403	140000	78410730	9390	9390	9390	9390	0
265	20250403	135900	78410730	9390	9390	9390	9390	0
266	20250403	135800	78410730	9390	9390	9390	9390	0
267	20250403	135700	78410730	9390	9390	9390	9390	0
268	20250403	135600	78410730	9390	9390	9390	9390	0
269	20250403	135500	78410730	9390	9390	9390	9390	0
270	20250403	135400	78410730	9390	9390	9390	9390	0
271	20250403	135300	78410730	9390	9390	9390	9390	0
272	20250403	135200	78410730	9390	9390	9390	9390	0
273	20250403	135100	78410730	9390	9390	9390	9390	0
274	20250403	135000	78410730	9390	9390	9390	9390	0
275	20250403	134900	78410730	9390	9390	9390	9390	0
276	20250403	134800	78410730	9390	9390	9390	9390	0
277	20250403	134700	78410730	9390	9390	9390	9390	0
278	20250403	134600	78410730	9390	9390	9390	9390	0
279	20250403	134500	78410730	9390	9390	9390	9390	0
280	20250403	134400	78410730	9390	9390	9390	9390	0
281	20250403	134300	78410730	9390	9390	9390	9390	0
282	20250403	134200	78410730	9390	9390	9390	9390	0
283	20250403	134100	78410730	9390	9390	9390	9390	0
284	20250403	134000	78410730	9390	9390	9390	9390	0
285	20250403	133900	78410730	9390	9390	9390	9390	0
286	20250403	133800	78410730	9390	9390	9390	9390	2
287	20250403	133700	78391950	9380	9400	9400	9350	652
288	20250403	133600	72278500	9400	9400	9400	9400	0
289	20250403	133500	72278500	9400	9400	9400	9400	9
290	20250403	133400	72193900	9480	9480	9480	9480	0
291	20250403	133300	72193900	9480	9480	9480	9480	0
292	20250403	133200	72193900	9480	9480	9480	9480	0
293	20250403	133100	72193900	9480	9470	9480	9470	946
294	20250403	133000	63230370	9410	9410	9410	9410	0
295	20250403	132900	63230370	9410	9410	9410	9410	0
296	20250403	132800	63230370	9410	9410	9410	9410	0
297	20250403	132700	63230370	9410	9410	9410	9410	0
298	20250403	132600	63230370	9410	9410	9410	9410	0
299	20250403	132500	63230370	9410	9410	9410	9410	0
300	20250403	132400	63230370	9410	9410	9410	9410	0
301	20250403	132300	63230370	9410	9410	9410	9410	0
302	20250403	132200	63230370	9410	9410	9410	9410	0
303	20250403	132100	63230370	9410	9410	9410	9410	0
304	20250403	132000	63230370	9410	9400	9410	9400	38
305	20250403	131900	62872980	9390	9390	9390	9390	445
306	20250403	131800	58694430	9370	9370	9370	9370	0
307	20250403	131700	58694430	9370	9370	9370	9370	0
308	20250403	131600	58694430	9370	9370	9370	9370	0
309	20250403	131500	58694430	9370	9370	9370	9370	0
310	20250403	131400	58694430	9370	9370	9370	9370	0
311	20250403	131300	58694430	9370	9370	9370	9370	0
312	20250403	131200	58694430	9370	9370	9370	9370	0
313	20250403	131100	58694430	9370	9370	9370	9370	0
314	20250403	131000	58694430	9370	9370	9370	9370	0
315	20250403	130900	58694430	9370	9370	9370	9370	0
316	20250403	130800	58694430	9370	9370	9370	9370	0
317	20250403	130700	58694430	9370	9370	9370	9370	0
318	20250403	130600	58694430	9370	9370	9370	9370	2
319	20250403	130500	58675690	9360	9360	9360	9360	0
320	20250403	130400	58675690	9360	9360	9360	9360	0
321	20250403	130300	58675690	9360	9330	9360	9330	426
322	20250403	130200	54688610	9340	9360	9360	9340	25
323	20250403	130100	54454860	9360	9360	9360	9360	0
324	20250403	130000	54454860	9360	9360	9360	9360	0
325	20250403	125900	54454860	9360	9340	9360	9330	794
326	20250403	125800	47033620	9360	9360	9360	9360	0
327	20250403	125700	47033620	9360	9360	9360	9360	0
328	20250403	125600	47033620	9360	9360	9360	9360	0
329	20250403	125500	47033620	9360	9360	9360	9360	0
330	20250403	125400	47033620	9360	9360	9360	9360	0
331	20250403	125300	47033620	9360	9360	9360	9360	0
332	20250403	125200	47033620	9360	9360	9360	9360	0
333	20250403	125100	47033620	9360	9360	9360	9360	0
334	20250403	125000	47033620	9360	9360	9360	9360	0
335	20250403	124900	47033620	9360	9360	9360	9360	0
336	20250403	124800	47033620	9360	9360	9360	9360	0
337	20250403	124700	47033620	9360	9360	9360	9360	0
338	20250403	124600	47033620	9360	9360	9360	9360	0
339	20250403	124500	47033620	9360	9360	9360	9360	0
340	20250403	124400	47033620	9360	9360	9360	9360	0
341	20250403	124300	47033620	9360	9360	9360	9360	0
342	20250403	124200	47033620	9360	9360	9360	9360	0
343	20250403	124100	47033620	9360	9340	9360	9330	496
344	20250403	124000	42401060	9370	9370	9370	9370	0
345	20250403	123900	42401060	9370	9370	9370	9370	0
346	20250403	123800	42401060	9370	9370	9370	9370	0
347	20250403	123700	42401060	9370	9370	9370	9370	0
348	20250403	123600	42401060	9370	9370	9370	9370	0
349	20250403	123500	42401060	9370	9370	9370	9370	0
350	20250403	123400	42401060	9370	9370	9370	9370	0
351	20250403	123300	42401060	9370	9370	9370	9370	0
352	20250403	123200	42401060	9370	9370	9370	9370	0
353	20250403	123100	42401060	9370	9370	9370	9370	0
354	20250403	123000	42401060	9370	9370	9370	9370	0
355	20250403	122900	42401060	9370	9370	9370	9370	0
356	20250403	122800	42401060	9370	9370	9370	9370	0
357	20250403	122700	42401060	9370	9370	9370	9370	0
358	20250403	122600	42401060	9370	9370	9370	9370	1
359	20250403	122500	42391690	9340	9340	9340	9340	0
360	20250403	122400	42391690	9340	9330	9340	9330	5
361	20250403	122300	42345020	9400	9400	9400	9400	0
362	20250403	122200	42345020	9400	9400	9400	9400	0
363	20250403	122100	42345020	9400	9400	9400	9400	0
364	20250403	122000	42345020	9400	9400	9400	9400	0
365	20250403	121900	42345020	9400	9400	9400	9400	1
366	20250403	121800	42335620	9400	9400	9400	9400	0
367	20250403	121700	42335620	9400	9400	9400	9400	0
368	20250403	121600	42335620	9400	9400	9400	9400	0
369	20250403	121500	42335620	9400	9400	9400	9400	0
370	20250403	121400	42335620	9400	9400	9400	9400	0
371	20250403	121300	42335620	9400	9400	9400	9400	0
372	20250403	121200	42335620	9400	9400	9400	9400	0
373	20250403	121100	42335620	9400	9400	9400	9400	0
374	20250403	121000	42335620	9400	9400	9400	9400	0
375	20250403	120900	42335620	9400	9400	9400	9400	0
376	20250403	120800	42335620	9400	9400	9400	9400	0
377	20250403	120700	42335620	9400	9400	9400	9400	0
378	20250403	120600	42335620	9400	9400	9400	9400	0
379	20250403	120500	42335620	9400	9400	9400	9400	0
380	20250403	120400	42335620	9400	9400	9400	9400	0
381	20250403	120300	42335620	9400	9400	9400	9400	0
382	20250403	120200	42335620	9400	9400	9400	9400	0
383	20250403	120100	42335620	9400	9400	9400	9400	0
384	20250403	120000	42335620	9400	9400	9400	9400	0
385	20250403	115900	42335620	9400	9400	9400	9400	0
386	20250403	115800	42335620	9400	9400	9400	9400	0
387	20250403	115700	42335620	9400	9400	9400	9400	0
388	20250403	115600	42335620	9400	9400	9400	9400	0
389	20250403	115500	42335620	9400	9400	9400	9400	1
390	20250403	115400	42326220	9400	9400	9400	9400	0
391	20250403	115300	42326220	9400	9400	9400	9400	0
392	20250403	115200	42326220	9400	9400	9400	9400	0
393	20250403	115100	42326220	9400	9400	9400	9400	0
394	20250403	115000	42326220	9400	9400	9400	9400	0
395	20250403	114900	42326220	9400	9400	9400	9400	0
396	20250403	114800	42326220	9400	9400	9400	9400	0
397	20250403	114700	42326220	9400	9400	9400	9400	0
398	20250403	114600	42326220	9400	9400	9400	9400	0
399	20250403	114500	42326220	9400	9400	9400	9400	0
400	20250403	114400	42326220	9400	9400	9400	9400	0
401	20250403	114300	42326220	9400	9400	9400	9400	0
402	20250403	114200	42326220	9400	9400	9400	9400	0
403	20250403	114100	42326220	9400	9400	9400	9400	3
404	20250403	114000	42298020	9400	9400	9400	9400	0
405	20250403	113900	42298020	9400	9400	9400	9400	0
406	20250403	113800	42298020	9400	9400	9400	9400	0
407	20250403	113700	42298020	9400	9400	9400	9400	0
408	20250403	113600	42298020	9400	9400	9400	9400	0
409	20250403	113500	42298020	9400	9400	9400	9400	0
410	20250403	113400	42298020	9400	9400	9400	9400	0
411	20250403	113300	42298020	9400	9400	9400	9400	6
412	20250403	113200	42241620	9460	9460	9460	9460	0
413	20250403	113100	42241620	9460	9460	9460	9460	0
414	20250403	113000	42241620	9460	9460	9460	9460	0
415	20250403	112900	42241620	9460	9460	9460	9460	0
416	20250403	112800	42241620	9460	9460	9460	9460	0
417	20250403	112700	42241620	9460	9460	9460	9460	0
418	20250403	112600	42241620	9460	9460	9460	9460	0
419	20250403	112500	42241620	9460	9460	9460	9460	0
420	20250403	112400	42241620	9460	9460	9460	9460	0
421	20250403	112300	42241620	9460	9460	9460	9460	0
422	20250403	112200	42241620	9460	9460	9460	9460	0
423	20250403	112100	42241620	9460	9460	9460	9460	0
424	20250403	112000	42241620	9460	9460	9460	9460	0
425	20250403	111900	42241620	9460	9460	9460	9460	185
426	20250403	111800	40491520	9490	9490	9490	9490	0
427	20250403	111700	40491520	9490	9490	9490	9490	0
428	20250403	111600	40491520	9490	9490	9490	9490	0
429	20250403	111500	40491520	9490	9490	9490	9490	0
430	20250403	111400	40491520	9490	9490	9490	9490	0
431	20250403	111300	40491520	9490	9490	9490	9490	0
432	20250403	111200	40491520	9490	9510	9510	9490	308
433	20250403	111100	37568510	9540	9540	9540	9540	0
434	20250403	111000	37568510	9540	9540	9540	9540	0
435	20250403	110900	37568510	9540	9540	9540	9540	2
436	20250403	110800	37549430	9560	9560	9560	9560	0
437	20250403	110700	37549430	9560	9560	9560	9560	0
438	20250403	110600	37549430	9560	9560	9560	9560	5
439	20250403	110500	37501630	9520	9520	9520	9520	0
440	20250403	110400	37501630	9520	9540	9560	9500	827
441	20250403	110300	29631450	9570	9620	9620	9550	449
442	20250403	110200	25334600	9590	9610	9620	9530	786
443	20250403	110100	17824800	9580	9400	9600	9400	848
444	20250403	110000	9748820	9330	9330	9330	9330	0
445	20250403	105900	9748820	9330	9330	9330	9320	483
446	20250403	105800	5242480	9360	9360	9360	9360	0
447	20250403	105700	5242480	9360	9360	9360	9360	0
448	20250403	105600	5242480	9360	9360	9360	9360	10
449	20250403	105500	5148880	9360	9360	9360	9360	0
450	20250403	105400	5148880	9360	9360	9360	9360	0
451	20250403	105300	5148880	9360	9360	9360	9360	0
452	20250403	105200	5148880	9360	9360	9360	9360	0
453	20250403	105100	5148880	9360	9360	9360	9360	0
454	20250403	105000	5148880	9360	9360	9360	9360	0
455	20250403	104900	5148880	9360	9360	9360	9360	0
456	20250403	104800	5148880	9360	9360	9360	9360	0
457	20250403	104700	5148880	9360	9360	9360	9360	0
458	20250403	104600	5148880	9360	9360	9360	9360	0
459	20250403	104500	5148880	9360	9360	9360	9360	0
460	20250403	104400	5148880	9360	9360	9360	9360	0
461	20250403	104300	5148880	9360	9360	9360	9360	0
462	20250403	104200	5148880	9360	9360	9360	9360	0
463	20250403	104100	5148880	9360	9360	9360	9360	7
464	20250403	104000	5083360	9360	9360	9360	9360	0
465	20250403	103900	5083360	9360	9360	9360	9360	7
466	20250403	103800	5017840	9350	9350	9350	9350	0
467	20250403	103700	5017840	9350	9350	9350	9350	0
468	20250403	103600	5017840	9350	9350	9350	9350	0
469	20250403	103500	5017840	9350	9350	9350	9350	0
470	20250403	103400	5017840	9350	9350	9350	9350	0
471	20250403	103300	5017840	9350	9350	9350	9350	0
472	20250403	103200	5017840	9350	9350	9350	9350	0
473	20250403	103100	5017840	9350	9350	9350	9350	0
474	20250403	103000	5017840	9350	9350	9350	9350	0
475	20250403	102900	5017840	9350	9350	9350	9350	0
476	20250403	102800	5017840	9350	9350	9350	9350	0
477	20250403	102700	5017840	9350	9350	9350	9350	0
478	20250403	102600	5017840	9350	9350	9350	9350	0
479	20250403	102500	5017840	9350	9350	9350	9350	0
480	20250403	102400	5017840	9350	9350	9350	9350	0
481	20250403	102300	5017840	9350	9350	9350	9350	0
482	20250403	102200	5017840	9350	9350	9350	9350	0
483	20250403	102100	5017840	9350	9350	9350	9350	0
484	20250403	102000	5017840	9350	9350	9350	9350	0
485	20250403	101900	5017840	9350	9350	9350	9350	0
486	20250403	101800	5017840	9350	9350	9350	9350	0
487	20250403	101700	5017840	9350	9350	9350	9350	0
488	20250403	101600	5017840	9350	9350	9350	9350	0
489	20250403	101500	5017840	9350	9350	9350	9350	0
490	20250403	101400	5017840	9350	9350	9350	9350	10
491	20250403	101300	4924340	9330	9330	9330	9330	0
492	20250403	101200	4924340	9330	9330	9330	9330	0
493	20250403	101100	4924340	9330	9330	9330	9330	0
494	20250403	101000	4924340	9330	9350	9350	9330	4
495	20250403	100900	4887000	9350	9350	9350	9350	0
496	20250403	100800	4887000	9350	9350	9350	9350	0
497	20250403	100700	4887000	9350	9350	9350	9350	0
498	20250403	100600	4887000	9350	9350	9350	9350	3
499	20250403	100500	4858950	9330	9360	9360	9330	19
500	20250403	100400	4681230	9350	9350	9350	9350	0
501	20250403	100300	4681230	9350	9350	9350	9350	0
502	20250403	100200	4681230	9350	9350	9350	9350	0
503	20250403	100100	4681230	9350	9350	9350	9350	0
504	20250403	100000	4681230	9350	9350	9350	9350	0
505	20250403	095900	4681230	9350	9350	9350	9350	0
506	20250403	095800	4681230	9350	9350	9350	9350	0
507	20250403	095700	4681230	9350	9350	9350	9350	0
508	20250403	095600	4681230	9350	9350	9350	9350	0
509	20250403	095500	4681230	9350	9350	9350	9350	0
510	20250403	095400	4681230	9350	9350	9350	9350	0
511	20250403	095300	4681230	9350	9350	9350	9350	0
512	20250403	095200	4681230	9350	9350	9350	9350	0
513	20250403	095100	4681230	9350	9350	9350	9350	0
514	20250403	095000	4681230	9350	9350	9350	9350	0
515	20250403	094900	4681230	9350	9350	9350	9350	0
516	20250403	094800	4681230	9350	9350	9350	9350	0
517	20250403	094700	4681230	9350	9350	9350	9350	0
518	20250403	094600	4681230	9350	9350	9350	9350	0
519	20250403	094500	4681230	9350	9350	9350	9350	0
520	20250403	094400	4681230	9350	9350	9350	9350	0
521	20250403	094300	4681230	9350	9350	9350	9350	0
522	20250403	094200	4681230	9350	9350	9350	9350	0
523	20250403	094100	4681230	9350	9350	9350	9350	0
524	20250403	094000	4681230	9350	9350	9350	9350	0
525	20250403	093900	4681230	9350	9350	9350	9350	0
526	20250403	093800	4681230	9350	9350	9350	9350	0
527	20250403	093700	4681230	9350	9350	9350	9350	0
528	20250403	093600	4681230	9350	9350	9350	9350	6
529	20250403	093500	4625130	9350	9350	9350	9350	0
530	20250403	093400	4625130	9350	9350	9350	9350	0
531	20250403	093300	4625130	9350	9370	9370	9350	462
532	20250403	093200	300520	9380	9380	9380	9380	5
533	20250403	093100	253620	9400	9400	9400	9400	0
534	20250403	093000	253620	9400	9400	9400	9400	0
535	20250403	092900	253620	9400	9400	9400	9400	0
536	20250403	092800	253620	9400	9400	9400	9400	0
537	20250403	092700	253620	9400	9400	9400	9400	0
538	20250403	092600	253620	9400	9400	9400	9400	0
539	20250403	092500	253620	9400	9380	9400	9380	2
540	20250403	092400	234840	9380	9380	9380	9380	0
541	20250403	092300	234840	9380	9380	9380	9380	0
542	20250403	092200	234840	9380	9380	9380	9380	0
543	20250403	092100	234840	9380	9380	9380	9380	0
544	20250403	092000	234840	9380	9410	9410	9380	4
545	20250403	091900	197230	9320	9320	9320	9320	0
546	20250403	091800	197230	9320	9320	9320	9320	0
547	20250403	091700	197230	9320	9320	9320	9320	3
548	20250403	091600	169270	9330	9330	9330	9330	1
549	20250403	091500	159940	9420	9420	9420	9420	0
550	20250403	091400	159940	9420	9420	9420	9420	7
551	20250403	091300	94000	9400	9400	9400	9400	0
552	20250403	091200	94000	9400	9400	9400	9400	0
553	20250403	091100	94000	9400	9400	9400	9400	0
554	20250403	091000	94000	9400	9400	9400	9400	0
555	20250403	090900	94000	9400	9400	9400	9400	0
556	20250403	090800	94000	9400	9400	9400	9400	0
557	20250403	090700	94000	9400	9400	9400	9400	0
558	20250403	090600	94000	9400	9400	9400	9400	0
559	20250403	090500	94000	9400	9400	9400	9400	0
560	20250403	090400	94000	9400	9400	9400	9400	0
561	20250403	090300	94000	9400	9400	9400	9400	0
562	20250403	090200	94000	9400	9400	9400	9400	5
563	20250403	090100	47000	9400	9400	9400	9400	0
564	20250403	090000	47000	9400	9400	9400	9400	5