KissMeData/024830/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185200	357264380	7990	7990	7990	7990	613
3	20250402	185100	357264380	7990	7990	7990	7990	0
4	20250402	185000	357264380	7990	7990	7990	7990	0
5	20250402	184900	357264380	7990	7990	7990	7990	0
6	20250402	184800	357264380	7990	7990	7990	7990	0
7	20250402	184700	357264380	7990	7990	7990	7990	0
8	20250402	184600	357264380	7990	7990	7990	7990	0
9	20250402	184500	357264380	7990	7990	7990	7990	0
10	20250402	184400	357264380	7990	7990	7990	7990	0
11	20250402	184300	357264380	7990	7990	7990	7990	0
12	20250402	184200	357264380	7990	7990	7990	7990	0
13	20250402	184100	357264380	7990	7990	7990	7990	0
14	20250402	184000	357264380	7990	7990	7990	7990	0
15	20250402	183900	357264380	7990	7990	7990	7990	0
16	20250402	183800	357264380	7990	7990	7990	7990	0
17	20250402	183700	357264380	7990	7990	7990	7990	0
18	20250402	183600	357264380	7990	7990	7990	7990	0
19	20250402	183500	357264380	7990	7990	7990	7990	0
20	20250402	183400	357264380	7990	7990	7990	7990	0
21	20250402	183300	357264380	7990	7990	7990	7990	0
22	20250402	183200	357264380	7990	7990	7990	7990	0
23	20250402	183100	357264380	7990	7990	7990	7990	0
24	20250402	183000	357264380	7990	7990	7990	7990	0
25	20250402	182900	357264380	7990	7990	7990	7990	0
26	20250402	182800	357264380	7990	7990	7990	7990	0
27	20250402	182700	357264380	7990	7990	7990	7990	0
28	20250402	182600	357264380	7990	7990	7990	7990	0
29	20250402	182500	357264380	7990	7990	7990	7990	0
30	20250402	182400	357264380	7990	7990	7990	7990	0
31	20250402	182300	357264380	7990	7990	7990	7990	0
32	20250402	182200	357264380	7990	7990	7990	7990	613
33	20250402	182100	357264380	7990	7990	7990	7990	0
34	20250402	182000	357264380	7990	7990	7990	7990	0
35	20250402	181900	357264380	7990	7990	7990	7990	0
36	20250402	181800	357264380	7990	7990	7990	7990	0
37	20250402	181700	357264380	7990	7990	7990	7990	0
38	20250402	181600	357264380	7990	7990	7990	7990	0
39	20250402	181500	357264380	7990	7990	7990	7990	0
40	20250402	181400	357264380	7990	7990	7990	7990	0
41	20250402	181300	357264380	7990	7990	7990	7990	0
42	20250402	181200	357264380	7990	7990	7990	7990	0
43	20250402	181100	357264380	7990	7990	7990	7990	0
44	20250402	181000	357264380	7990	7990	7990	7990	0
45	20250402	180900	357264380	7990	7990	7990	7990	0
46	20250402	180800	357264380	7990	7990	7990	7990	0
47	20250402	180700	357264380	7990	7990	7990	7990	0
48	20250402	180600	357264380	7990	7990	7990	7990	0
49	20250402	180500	357264380	7990	7990	7990	7990	0
50	20250402	180400	357264380	7990	7990	7990	7990	0
51	20250402	180300	357264380	7990	7990	7990	7990	0
52	20250402	180200	357264380	7990	7990	7990	7990	0
53	20250402	180100	357264380	7990	7990	7990	7990	0
54	20250402	180000	357264380	7990	7990	7990	7990	0
55	20250402	175900	357264380	7990	7990	7990	7990	0
56	20250402	175800	357264380	7990	7990	7990	7990	0
57	20250402	175700	357264380	7990	7990	7990	7990	0
58	20250402	175600	357264380	7990	7990	7990	7990	0
59	20250402	175500	357264380	7990	7990	7990	7990	0
60	20250402	175400	357264380	7990	7990	7990	7990	0
61	20250402	175300	357264380	7990	7990	7990	7990	0
62	20250402	175200	357264380	7990	7990	7990	7990	613
63	20250402	175100	357264380	7990	7990	7990	7990	0
64	20250402	175000	357264380	7990	7990	7990	7990	0
65	20250402	174900	357264380	7990	7990	7990	7990	0
66	20250402	174800	357264380	7990	7990	7990	7990	0
67	20250402	174700	357264380	7990	7990	7990	7990	0
68	20250402	174600	357264380	7990	7990	7990	7990	0
69	20250402	174500	357264380	7990	7990	7990	7990	0
70	20250402	174400	357264380	7990	7990	7990	7990	0
71	20250402	174300	357264380	7990	7990	7990	7990	0
72	20250402	174200	357264380	7990	7990	7990	7990	0
73	20250402	174100	357264380	7990	7990	7990	7990	0
74	20250402	174000	357264380	7990	7990	7990	7990	0
75	20250402	173900	357264380	7990	7990	7990	7990	0
76	20250402	173800	357264380	7990	7990	7990	7990	0
77	20250402	173700	357264380	7990	7990	7990	7990	0
78	20250402	173600	357264380	7990	7990	7990	7990	0
79	20250402	173500	357264380	7990	7990	7990	7990	0
80	20250402	173400	357264380	7990	7990	7990	7990	0
81	20250402	173300	357264380	7990	7990	7990	7990	0
82	20250402	173200	357264380	7990	7990	7990	7990	0
83	20250402	173100	357264380	7990	7990	7990	7990	0
84	20250402	173000	357264380	7990	7990	7990	7990	0
85	20250402	172900	357264380	7990	7990	7990	7990	0
86	20250402	172800	357264380	7990	7990	7990	7990	0
87	20250402	172700	357264380	7990	7990	7990	7990	0
88	20250402	172600	357264380	7990	7990	7990	7990	0
89	20250402	172500	357264380	7990	7990	7990	7990	0
90	20250402	172400	357264380	7990	7990	7990	7990	0
91	20250402	172300	357264380	7990	7990	7990	7990	0
92	20250402	172200	357264380	7990	7990	7990	7990	613
93	20250402	172100	357264380	7990	7990	7990	7990	0
94	20250402	172000	357264380	7990	7990	7990	7990	0
95	20250402	171900	357264380	7990	7990	7990	7990	0
96	20250402	171800	357264380	7990	7990	7990	7990	0
97	20250402	171700	357264380	7990	7990	7990	7990	0
98	20250402	171600	357264380	7990	7990	7990	7990	0
99	20250402	171500	357264380	7990	7990	7990	7990	0
100	20250402	171400	357264380	7990	7990	7990	7990	0
101	20250402	171300	357264380	7990	7990	7990	7990	0
102	20250402	171200	357264380	7990	7990	7990	7990	0
103	20250402	171100	357264380	7990	7990	7990	7990	0
104	20250402	171000	357264380	7990	7990	7990	7990	0
105	20250402	170900	357264380	7990	7990	7990	7990	0
106	20250402	170800	357264380	7990	7990	7990	7990	0
107	20250402	170700	357264380	7990	7990	7990	7990	0
108	20250402	170600	357264380	7990	7990	7990	7990	0
109	20250402	170500	357264380	7990	7990	7990	7990	0
110	20250402	170400	357264380	7990	7990	7990	7990	0
111	20250402	170300	357264380	7990	7990	7990	7990	0
112	20250402	170200	357264380	7990	7990	7990	7990	0
113	20250402	170100	357264380	7990	7990	7990	7990	0
114	20250402	170000	357264380	7990	7990	7990	7990	0
115	20250402	165900	357264380	7990	7990	7990	7990	0
116	20250402	165800	357264380	7990	7990	7990	7990	0
117	20250402	165700	357264380	7990	7990	7990	7990	0
118	20250402	165600	357264380	7990	7990	7990	7990	0
119	20250402	165500	357264380	7990	7990	7990	7990	0
120	20250402	165400	357264380	7990	7990	7990	7990	0
121	20250402	165300	357264380	7990	7990	7990	7990	0
122	20250402	165200	357264380	7990	7990	7990	7990	613
123	20250402	165100	357264380	7990	7990	7990	7990	0
124	20250402	165000	357264380	7990	7990	7990	7990	0
125	20250402	164900	357264380	7990	7990	7990	7990	0
126	20250402	164800	357264380	7990	7990	7990	7990	0
127	20250402	164700	357264380	7990	7990	7990	7990	0
128	20250402	164600	357264380	7990	7990	7990	7990	0
129	20250402	164500	357264380	7990	7990	7990	7990	0
130	20250402	164400	357264380	7990	7990	7990	7990	0
131	20250402	164300	357264380	7990	7990	7990	7990	0
132	20250402	164200	357264380	7990	7990	7990	7990	0
133	20250402	164100	357264380	7990	7990	7990	7990	0
134	20250402	164000	357264380	7990	7990	7990	7990	0
135	20250402	163900	357264380	7990	7990	7990	7990	0
136	20250402	163800	357264380	7990	7990	7990	7990	0
137	20250402	163700	357264380	7990	7990	7990	7990	0
138	20250402	163600	357264380	7990	7990	7990	7990	0
139	20250402	163500	357264380	7990	7990	7990	7990	0
140	20250402	163400	357264380	7990	7990	7990	7990	0
141	20250402	163300	357264380	7990	7990	7990	7990	0
142	20250402	163200	357264380	7990	7990	7990	7990	0
143	20250402	163100	357264380	7990	7990	7990	7990	0
144	20250402	163000	357264380	7990	7990	7990	7990	0
145	20250402	162900	357264380	7990	7990	7990	7990	0
146	20250402	162800	357264380	7990	7990	7990	7990	0
147	20250402	162700	357264380	7990	7990	7990	7990	0
148	20250402	162600	357264380	7990	7990	7990	7990	0
149	20250402	162500	357264380	7990	7990	7990	7990	0
150	20250402	162400	357264380	7990	7990	7990	7990	0
151	20250402	162300	357264380	7990	7990	7990	7990	0
152	20250402	162200	357264380	7990	7990	7990	7990	613
153	20250402	162100	357264380	7990	7990	7990	7990	0
154	20250402	162000	357264380	7990	7990	7990	7990	0
155	20250402	161900	357264380	7990	7990	7990	7990	0
156	20250402	161800	357264380	7990	7990	7990	7990	0
157	20250402	161700	357264380	7990	7990	7990	7990	0
158	20250402	161600	357264380	7990	7990	7990	7990	0
159	20250402	161500	357264380	7990	7990	7990	7990	0
160	20250402	161400	357264380	7990	7990	7990	7990	0
161	20250402	161300	357264380	7990	7990	7990	7990	0
162	20250402	161200	357264380	7990	7990	7990	7990	0
163	20250402	161100	357264380	7990	7990	7990	7990	0
164	20250402	161000	357264380	7990	7990	7990	7990	0
165	20250402	160900	357264380	7990	7990	7990	7990	0
166	20250402	160800	357264380	7990	7990	7990	7990	0
167	20250402	160700	357264380	7990	7990	7990	7990	0
168	20250402	160600	357264380	7990	7990	7990	7990	0
169	20250402	160500	357264380	7990	7990	7990	7990	0
170	20250402	160400	357264380	7990	7990	7990	7990	0
171	20250402	160300	357264380	7990	7990	7990	7990	0
172	20250402	160200	357264380	7990	7990	7990	7990	0
173	20250402	160100	357264380	7990	7990	7990	7990	0
174	20250402	160000	357264380	7990	7990	7990	7990	0
175	20250402	155900	357264380	7990	7990	7990	7990	0
176	20250402	155800	357264380	7990	7990	7990	7990	0
177	20250402	155700	357264380	7990	7990	7990	7990	0
178	20250402	155600	357264380	7990	7990	7990	7990	0
179	20250402	155500	357264380	7990	7990	7990	7990	0
180	20250402	155400	357264380	7990	7990	7990	7990	0
181	20250402	155300	357264380	7990	7990	7990	7990	0
182	20250402	155200	357264380	7990	7990	7990	7990	613
183	20250402	155100	357264380	7990	7990	7990	7990	0
184	20250402	155000	357264380	7990	7990	7990	7990	0
185	20250402	154900	357264380	7990	7990	7990	7990	0
186	20250402	154800	357264380	7990	7990	7990	7990	0
187	20250402	154700	357264380	7990	7990	7990	7990	0
188	20250402	154600	357264380	7990	7990	7990	7990	0
189	20250402	154500	357264380	7990	7990	7990	7990	0
190	20250402	154400	357264380	7990	7990	7990	7990	0
191	20250402	154300	357264380	7990	7990	7990	7990	0
192	20250402	154200	357264380	7990	7990	7990	7990	0
193	20250402	154100	357264380	7990	7990	7990	7990	0
194	20250402	154000	357264380	7990	7990	7990	7990	0
195	20250402	153900	357264380	7990	7990	7990	7990	0
196	20250402	153800	357264380	7990	7990	7990	7990	0
197	20250402	153700	357264380	7990	7990	7990	7990	0
198	20250402	153600	357264380	7990	7990	7990	7990	0
199	20250402	153500	357264380	7990	7990	7990	7990	0
200	20250402	153400	357264380	7990	7990	7990	7990	0
201	20250402	153300	357264380	7990	7990	7990	7990	0
202	20250402	153200	357264380	7990	7990	7990	7990	0
203	20250402	153100	357264380	7990	7990	7990	7990	0
204	20250402	153000	357264380	7990	7990	7990	7990	613
205	20250402	152900	352366510	7830	7830	7830	7830	0
206	20250402	152800	352366510	7830	7830	7830	7830	0
207	20250402	152700	352366510	7830	7830	7830	7830	0
208	20250402	152600	352366510	7830	7830	7830	7830	0
209	20250402	152500	352366510	7830	7830	7830	7830	0
210	20250402	152400	352366510	7830	7830	7830	7830	0
211	20250402	152300	352366510	7830	7830	7830	7830	0
212	20250402	152200	352366510	7830	7830	7830	7830	0
213	20250402	152100	352366510	7830	7830	7830	7830	0
214	20250402	152000	352366510	7830	7830	7830	7830	0
215	20250402	151900	352366510	7830	7830	7830	7830	0
216	20250402	151800	352366510	7830	7830	7830	7830	0
217	20250402	151700	352366510	7830	7810	7850	7780	1125
218	20250402	151600	343569350	7830	7830	7830	7830	517
219	20250402	151500	339521240	7820	7820	7820	7820	200
220	20250402	151400	337957240	7850	7850	7850	7850	0
221	20250402	151300	337957240	7850	7850	7850	7850	9
222	20250402	151200	337886590	7850	7850	7850	7850	0
223	20250402	151100	337886590	7850	7850	7850	7850	24
224	20250402	151000	337698190	7840	7840	7840	7840	61
225	20250402	150900	337219950	7790	7790	7790	7790	0
226	20250402	150800	337219950	7790	7790	7790	7790	71
227	20250402	150700	336666860	7790	7790	7790	7790	61
228	20250402	150600	336191670	7790	7790	7790	7790	0
229	20250402	150500	336191670	7790	7790	7790	7790	0
230	20250402	150400	336191670	7790	7790	7790	7790	0
231	20250402	150300	336191670	7790	7790	7790	7790	0
232	20250402	150200	336191670	7790	7790	7790	7790	0
233	20250402	150100	336191670	7790	7790	7790	7790	1
234	20250402	150000	336183880	7790	7770	7790	7770	201
235	20250402	145900	334622090	7790	7790	7790	7790	48
236	20250402	145800	334248170	7790	7770	7790	7770	60
237	20250402	145700	333780790	7790	7800	7800	7790	507
238	20250402	145600	329826260	7810	7810	7810	7810	10
239	20250402	145500	329748160	7850	7850	7850	7850	0
240	20250402	145400	329748160	7850	7850	7850	7850	0
241	20250402	145300	329748160	7850	7850	7850	7850	0
242	20250402	145200	329748160	7850	7850	7850	7850	10
243	20250402	145100	329669660	7870	7870	7870	7870	0
244	20250402	145000	329669660	7870	7870	7870	7870	0
245	20250402	144900	329669660	7870	7870	7870	7870	0
246	20250402	144800	329669660	7870	7870	7870	7870	0
247	20250402	144700	329669660	7870	7870	7870	7870	0
248	20250402	144600	329669660	7870	7870	7870	7870	10
249	20250402	144500	329590960	7870	7870	7870	7870	0
250	20250402	144400	329590960	7870	7870	7870	7870	0
251	20250402	144300	329590960	7870	7870	7870	7870	0
252	20250402	144200	329590960	7870	7870	7870	7870	0
253	20250402	144100	329590960	7870	7870	7870	7870	0
254	20250402	144000	329590960	7870	7870	7870	7870	4
255	20250402	143900	329559480	7870	7870	7870	7870	0
256	20250402	143800	329559480	7870	7770	7870	7770	600
257	20250402	143700	324877540	7800	7800	7800	7800	0
258	20250402	143600	324877540	7800	7800	7800	7800	0
259	20250402	143500	324877540	7800	7800	7800	7800	1
260	20250402	143400	324869740	7800	7750	7800	7750	52
261	20250402	143300	324466640	7760	7760	7760	7760	261
262	20250402	143200	322441280	7760	7760	7760	7760	7
263	20250402	143100	322386960	7790	7790	7790	7790	0
264	20250402	143000	322386960	7790	7800	7800	7790	103
265	20250402	142900	321583590	7810	7810	7810	7810	14
266	20250402	142800	321474250	7800	7800	7800	7800	1
267	20250402	142700	321466450	7800	7830	7830	7800	100
268	20250402	142600	320683630	7830	7830	7830	7830	0
269	20250402	142500	320683630	7830	7830	7830	7830	0
270	20250402	142400	320683630	7830	7830	7830	7830	68
271	20250402	142300	320151190	7860	7860	7860	7860	7
272	20250402	142200	320096170	7830	7830	7830	7830	11
273	20250402	142100	320010040	7830	7830	7830	7830	43
274	20250402	142000	319673350	7910	7910	7910	7910	0
275	20250402	141900	319673350	7910	7910	7910	7910	0
276	20250402	141800	319673350	7910	7910	7910	7910	0
277	20250402	141700	319673350	7910	7910	7910	7910	0
278	20250402	141600	319673350	7910	7830	7910	7830	124
279	20250402	141500	318702110	7830	7850	7850	7830	131
280	20250402	141400	317673880	7920	7920	7920	7920	56
281	20250402	141300	317230360	7900	7920	7920	7900	16
282	20250402	141200	317103790	7920	7920	7920	7920	33
283	20250402	141100	316842430	7850	7850	7850	7850	7
284	20250402	141000	316787480	7830	7830	7830	7830	0
285	20250402	140900	316787480	7830	7830	7830	7830	0
286	20250402	140800	316787480	7830	7820	7830	7820	210
287	20250402	140700	315144240	7810	7810	7810	7810	0
288	20250402	140600	315144240	7810	7810	7810	7810	4
289	20250402	140500	315113000	7810	7810	7810	7810	0
290	20250402	140400	315113000	7810	7810	7810	7810	0
291	20250402	140300	315113000	7810	7810	7810	7810	41
292	20250402	140200	314792790	7810	7810	7810	7810	8
293	20250402	140100	314730310	7810	7810	7810	7810	100
294	20250402	140000	313949310	7770	7770	7770	7770	0
295	20250402	135900	313949310	7770	7770	7770	7770	0
296	20250402	135800	313949310	7770	7770	7770	7770	0
297	20250402	135700	313949310	7770	7770	7770	7770	0
298	20250402	135600	313949310	7770	7770	7770	7770	2
299	20250402	135500	313933770	7750	7880	7880	7750	195
300	20250402	135400	312414630	7930	7930	7930	7930	0
301	20250402	135300	312414630	7930	7930	7930	7930	0
302	20250402	135200	312414630	7930	7930	7930	7930	0
303	20250402	135100	312414630	7930	7930	7930	7930	0
304	20250402	135000	312414630	7930	7930	7930	7930	0
305	20250402	134900	312414630	7930	7930	7930	7930	0
306	20250402	134800	312414630	7930	7930	7930	7930	0
307	20250402	134700	312414630	7930	7930	7930	7930	0
308	20250402	134600	312414630	7930	7930	7930	7930	0
309	20250402	134500	312414630	7930	7930	7930	7930	0
310	20250402	134400	312414630	7930	7930	7930	7930	0
311	20250402	134300	312414630	7930	7930	7930	7930	0
312	20250402	134200	312414630	7930	7930	7930	7930	1
313	20250402	134100	312406700	7890	7890	7890	7890	0
314	20250402	134000	312406700	7890	7890	7890	7890	0
315	20250402	133900	312406700	7890	7890	7890	7890	5
316	20250402	133800	312367250	7930	7930	7930	7930	0
317	20250402	133700	312367250	7930	7930	7930	7930	0
318	20250402	133600	312367250	7930	7930	7930	7930	0
319	20250402	133500	312367250	7930	7930	7930	7930	0
320	20250402	133400	312367250	7930	7930	7930	7930	0
321	20250402	133300	312367250	7930	7930	7930	7930	0
322	20250402	133200	312367250	7930	7930	7930	7930	0
323	20250402	133100	312367250	7930	7930	7930	7930	0
324	20250402	133000	312367250	7930	7930	7930	7930	1
325	20250402	132900	312359320	7890	7890	7890	7890	0
326	20250402	132800	312359320	7890	7890	7890	7890	0
327	20250402	132700	312359320	7890	7890	7890	7890	0
328	20250402	132600	312359320	7890	7890	7890	7890	133
329	20250402	132500	311309950	7900	7900	7900	7900	55
330	20250402	132400	310875450	7940	7940	7940	7940	184
331	20250402	132300	309414490	7990	7990	7990	7990	0
332	20250402	132200	309414490	7990	7990	7990	7990	0
333	20250402	132100	309414490	7990	7990	7990	7990	0
334	20250402	132000	309414490	7990	7990	7990	7990	1
335	20250402	131900	309406500	7980	7980	7980	7980	75
336	20250402	131800	308808000	7980	7980	7980	7980	0
337	20250402	131700	308808000	7980	7980	7980	7980	100
338	20250402	131600	308010000	7940	7940	7940	7940	105
339	20250402	131500	307176300	7990	7920	7990	7920	240
340	20250402	131400	305265330	7890	7890	7890	7890	88
341	20250402	131300	304571010	7880	7880	7880	7880	0
342	20250402	131200	304571010	7880	7880	7880	7880	0
343	20250402	131100	304571010	7880	7880	7880	7880	434
344	20250402	131000	301151090	7890	7890	7890	7890	0
345	20250402	130900	301151090	7890	7890	7890	7890	0
346	20250402	130800	301151090	7890	7890	7890	7890	0
347	20250402	130700	301151090	7890	7890	7890	7890	0
348	20250402	130600	301151090	7890	7890	7890	7890	12
349	20250402	130500	301056410	7890	7890	7890	7890	100
350	20250402	130400	300267410	7890	7890	7890	7890	10
351	20250402	130300	300188510	7910	7910	7910	7910	0
352	20250402	130200	300188510	7910	7910	7910	7910	0
353	20250402	130100	300188510	7910	7910	7910	7910	316
354	20250402	130000	297688950	7910	7900	7910	7900	199
355	20250402	125900	296115860	7910	7910	7910	7910	0
356	20250402	125800	296115860	7910	7910	7910	7910	0
357	20250402	125700	296115860	7910	7910	7910	7910	1
358	20250402	125600	296107950	7880	7880	7880	7880	0
359	20250402	125500	296107950	7880	7880	7880	7880	100
360	20250402	125400	295319950	7880	7880	7880	7880	50
361	20250402	125300	294925950	7880	7880	7880	7880	0
362	20250402	125200	294925950	7880	7890	7890	7880	67
363	20250402	125100	294397960	7880	7860	7880	7860	909
364	20250402	125000	287241620	7830	7830	7830	7830	0
365	20250402	124900	287241620	7830	7830	7830	7830	257
366	20250402	124800	285229310	7830	7830	7830	7830	659
367	20250402	124700	280069340	7830	7830	7830	7830	1100
368	20250402	124600	271456340	7840	7840	7840	7840	0
369	20250402	124500	271456340	7840	7840	7840	7840	1
370	20250402	124400	271448500	7870	7870	7870	7870	0
371	20250402	124300	271448500	7870	7870	7870	7870	0
372	20250402	124200	271448500	7870	7870	7870	7870	0
373	20250402	124100	271448500	7870	7870	7870	7870	0
374	20250402	124000	271448500	7870	7870	7870	7870	0
375	20250402	123900	271448500	7870	7870	7870	7870	0
376	20250402	123800	271448500	7870	7870	7870	7870	0
377	20250402	123700	271448500	7870	7870	7870	7870	0
378	20250402	123600	271448500	7870	7860	7870	7860	896
379	20250402	123500	264405900	7850	7850	7850	7850	0
380	20250402	123400	264405900	7850	7850	7850	7850	0
381	20250402	123300	264405900	7850	7850	7850	7850	0
382	20250402	123200	264405900	7850	7850	7850	7850	0
383	20250402	123100	264405900	7850	7780	7850	7780	2067
384	20250402	123000	248247970	7780	7780	7780	7780	100
385	20250402	122900	247469970	7790	7790	7790	7790	0
386	20250402	122800	247469970	7790	7790	7790	7790	353
387	20250402	122700	244720100	7790	7790	7790	7790	0
388	20250402	122600	244720100	7790	7790	7790	7790	0
389	20250402	122500	244720100	7790	7790	7790	7790	0
390	20250402	122400	244720100	7790	7790	7790	7790	0
391	20250402	122300	244720100	7790	7790	7790	7790	0
392	20250402	122200	244720100	7790	7790	7790	7790	0
393	20250402	122100	244720100	7790	7790	7790	7790	0
394	20250402	122000	244720100	7790	7790	7790	7790	0
395	20250402	121900	244720100	7790	7790	7790	7790	0
396	20250402	121800	244720100	7790	7790	7790	7790	0
397	20250402	121700	244720100	7790	7790	7790	7790	0
398	20250402	121600	244720100	7790	7790	7790	7790	0
399	20250402	121500	244720100	7790	7790	7790	7790	200
400	20250402	121400	243162100	7770	7790	7790	7770	303
401	20250402	121300	240804090	7800	7790	7800	7790	297
402	20250402	121200	238490410	7770	7770	7770	7770	0
403	20250402	121100	238490410	7770	7770	7770	7770	281
404	20250402	121000	236307040	7770	7770	7770	7770	0
405	20250402	120900	236307040	7770	7770	7770	7770	0
406	20250402	120800	236307040	7770	7770	7770	7770	260
407	20250402	120700	234286840	7770	7770	7770	7770	0
408	20250402	120600	234286840	7770	7780	7780	7770	277
409	20250402	120500	232131790	7800	7800	7800	7800	0
410	20250402	120400	232131790	7800	7800	7800	7800	0
411	20250402	120300	232131790	7800	7800	7800	7800	0
412	20250402	120200	232131790	7800	7800	7800	7800	0
413	20250402	120100	232131790	7800	7800	7800	7800	30
414	20250402	120000	231897790	7800	7800	7800	7800	0
415	20250402	115900	231897790	7800	7790	7800	7790	11
416	20250402	115800	231812030	7780	7780	7780	7780	0
417	20250402	115700	231812030	7780	7780	7780	7780	0
418	20250402	115600	231812030	7780	7780	7780	7780	0
419	20250402	115500	231812030	7780	7810	7810	7780	55
420	20250402	115400	231384100	7810	7810	7810	7810	0
421	20250402	115300	231384100	7810	7810	7810	7810	0
422	20250402	115200	231384100	7810	7810	7810	7810	0
423	20250402	115100	231384100	7810	7810	7810	7810	0
424	20250402	115000	231384100	7810	7810	7810	7810	0
425	20250402	114900	231384100	7810	7810	7810	7810	0
426	20250402	114800	231384100	7810	7810	7810	7810	0
427	20250402	114700	231384100	7810	7810	7810	7810	0
428	20250402	114600	231384100	7810	7810	7810	7810	0
429	20250402	114500	231384100	7810	7810	7810	7810	0
430	20250402	114400	231384100	7810	7810	7810	7810	0
431	20250402	114300	231384100	7810	7810	7810	7810	0
432	20250402	114200	231384100	7810	7810	7810	7810	0
433	20250402	114100	231384100	7810	7810	7810	7810	0
434	20250402	114000	231384100	7810	7810	7810	7810	0
435	20250402	113900	231384100	7810	7810	7810	7810	0
436	20250402	113800	231384100	7810	7810	7810	7810	4
437	20250402	113700	231352860	7800	7800	7800	7800	0
438	20250402	113600	231352860	7800	7800	7800	7800	0
439	20250402	113500	231352860	7800	7800	7800	7800	102
440	20250402	113400	230557260	7800	7800	7800	7800	0
441	20250402	113300	230557260	7800	7800	7800	7800	0
442	20250402	113200	230557260	7800	7800	7800	7800	2
443	20250402	113100	230541660	7800	7800	7800	7800	0
444	20250402	113000	230541660	7800	7800	7800	7800	0
445	20250402	112900	230541660	7800	7790	7800	7790	30
446	20250402	112800	230307900	7750	7750	7750	7750	0
447	20250402	112700	230307900	7750	7750	7750	7750	0
448	20250402	112600	230307900	7750	7750	7750	7750	0
449	20250402	112500	230307900	7750	7750	7750	7750	200
450	20250402	112400	228757900	7800	7800	7800	7800	0
451	20250402	112300	228757900	7800	7800	7800	7800	0
452	20250402	112200	228757900	7800	7800	7800	7800	0
453	20250402	112100	228757900	7800	7800	7800	7800	1360
454	20250402	112000	218149900	7800	7800	7800	7800	0
455	20250402	111900	218149900	7800	7810	7810	7800	351
456	20250402	111800	215411340	7810	7810	7810	7810	0
457	20250402	111700	215411340	7810	7810	7820	7810	211
458	20250402	111600	213763360	7830	7830	7830	7830	300
459	20250402	111500	211414360	7930	7930	7930	7930	0
460	20250402	111400	211414360	7930	7930	7930	7930	0
461	20250402	111300	211414360	7930	7930	7930	7930	0
462	20250402	111200	211414360	7930	7930	7930	7930	0
463	20250402	111100	211414360	7930	7930	7930	7930	1
464	20250402	111000	211406430	7840	7870	7870	7840	220
465	20250402	110900	209680130	7870	7870	7870	7870	0
466	20250402	110800	209680130	7870	7870	7870	7870	0
467	20250402	110700	209680130	7870	7870	7870	7870	0
468	20250402	110600	209680130	7870	7870	7870	7870	0
469	20250402	110500	209680130	7870	7870	7870	7870	15
470	20250402	110400	209562080	7880	7880	7880	7880	0
471	20250402	110300	209562080	7880	7880	7880	7880	366
472	20250402	110200	206678000	7880	7880	7880	7880	0
473	20250402	110100	206678000	7880	7900	7900	7880	491
474	20250402	110000	202803820	7920	7920	7920	7920	0
475	20250402	105900	202803820	7920	7920	7920	7920	65
476	20250402	105800	202289020	7920	7920	7920	7920	0
477	20250402	105700	202289020	7920	7920	7920	7920	1
478	20250402	105600	202281100	7920	7940	7940	7920	40
479	20250402	105500	201963850	7940	7940	7940	7940	0
480	20250402	105400	201963850	7940	7940	7940	7940	0
481	20250402	105300	201963850	7940	7920	7940	7920	139
482	20250402	105200	200862710	7920	7920	7920	7920	0
483	20250402	105100	200862710	7920	7920	7920	7920	8
484	20250402	105000	200799350	7920	7920	7920	7920	0
485	20250402	104900	200799350	7920	7920	7920	7920	0
486	20250402	104800	200799350	7920	7920	7920	7920	0
487	20250402	104700	200799350	7920	7920	7920	7920	0
488	20250402	104600	200799350	7920	7920	7920	7920	0
489	20250402	104500	200799350	7920	7920	7920	7920	0
490	20250402	104400	200799350	7920	7920	7920	7920	0
491	20250402	104300	200799350	7920	7920	7920	7920	0
492	20250402	104200	200799350	7920	7920	7920	7920	0
493	20250402	104100	200799350	7920	7920	7920	7920	0
494	20250402	104000	200799350	7920	7920	7920	7920	0
495	20250402	103900	200799350	7920	7920	7920	7920	0
496	20250402	103800	200799350	7920	7920	7920	7920	0
497	20250402	103700	200799350	7920	7920	7920	7920	0
498	20250402	103600	200799350	7920	7920	7920	7920	0
499	20250402	103500	200799350	7920	7920	7920	7920	1
500	20250402	103400	200791430	7880	7880	7880	7880	0
501	20250402	103300	200791430	7880	7880	7880	7880	0
502	20250402	103200	200791430	7880	7880	7890	7880	160
503	20250402	103100	199529390	7880	7880	7880	7880	0
504	20250402	103000	199529390	7880	7880	7880	7880	0
505	20250402	102900	199529390	7880	7880	7880	7880	0
506	20250402	102800	199529390	7880	7880	7880	7880	3
507	20250402	102700	199505750	7880	7860	7880	7860	6
508	20250402	102600	199458490	7860	7860	7860	7860	76
509	20250402	102500	198861130	7810	7810	7810	7810	0
510	20250402	102400	198861130	7810	7810	7810	7810	115
511	20250402	102300	197962980	7820	7820	7820	7820	0
512	20250402	102200	197962980	7820	7820	7820	7820	0
513	20250402	102100	197962980	7820	7820	7820	7820	224
514	20250402	102000	196211300	7860	7860	7860	7860	0
515	20250402	101900	196211300	7860	7860	7860	7860	0
516	20250402	101800	196211300	7860	7860	7860	7860	0
517	20250402	101700	196211300	7860	7860	7860	7860	1
518	20250402	101600	196203440	7800	7800	7800	7800	0
519	20250402	101500	196203440	7800	7800	7800	7800	0
520	20250402	101400	196203440	7800	7800	7800	7800	216
521	20250402	101300	194518640	7800	7800	7800	7800	500
522	20250402	101200	190618640	7860	7860	7860	7860	5
523	20250402	101100	190579340	7800	7800	7800	7800	0
524	20250402	101000	190579340	7800	7800	7800	7800	0
525	20250402	100900	190579340	7800	7800	7800	7800	0
526	20250402	100800	190579340	7800	7800	7800	7800	0
527	20250402	100700	190579340	7800	7800	7800	7800	0
528	20250402	100600	190579340	7800	7810	7810	7800	976
529	20250402	100500	182966530	7800	7800	7800	7800	0
530	20250402	100400	182966530	7800	7800	7800	7800	0
531	20250402	100300	182966530	7800	7800	7800	7800	0
532	20250402	100200	182966530	7800	7800	7800	7800	0
533	20250402	100100	182966530	7800	7830	7830	7800	500
534	20250402	100000	179055520	7870	7840	7870	7830	267
535	20250402	095900	176961560	7840	7840	7840	7830	499
536	20250402	095800	173050230	7860	7860	7860	7860	0
537	20250402	095700	173050230	7860	7860	7860	7860	0
538	20250402	095600	173050230	7860	7860	7860	7860	0
539	20250402	095500	173050230	7860	7860	7860	7860	0
540	20250402	095400	173050230	7860	7860	7860	7860	173
541	20250402	095300	171690450	7910	7910	7910	7910	79
542	20250402	095200	171065560	7910	7910	7910	7910	0
543	20250402	095100	171065560	7910	7840	7910	7840	126
544	20250402	095000	170073270	7830	7830	7830	7830	0
545	20250402	094900	170073270	7830	7810	7830	7750	193
546	20250402	094800	168568310	7810	7810	7810	7810	20
547	20250402	094700	168412110	7810	7810	7810	7810	25
548	20250402	094600	168216860	7810	7810	7810	7810	50
549	20250402	094500	167826360	7810	7810	7810	7810	114
550	20250402	094400	166936020	7760	7780	7780	7760	2186
551	20250402	094300	149972510	7830	7830	7830	7830	85
552	20250402	094200	149306960	7810	7750	7810	7750	16
553	20250402	094100	149182060	7750	7750	7750	7750	0
554	20250402	094000	149182060	7750	7750	7750	7750	0
555	20250402	093900	149182060	7750	7750	7750	7750	0
556	20250402	093800	149182060	7750	7750	7750	7750	0
557	20250402	093700	149182060	7750	7750	7750	7750	0
558	20250402	093600	149182060	7750	7750	7750	7750	1
559	20250402	093500	149174310	7720	7720	7720	7720	0
560	20250402	093400	149174310	7720	7750	7750	7720	100
561	20250402	093300	148399610	7780	7780	7780	7780	0
562	20250402	093200	148399610	7780	7780	7780	7780	0
563	20250402	093100	148399610	7780	7780	7780	7780	153
564	20250402	093000	147209270	7780	7780	7780	7780	9
565	20250402	092900	147139250	7780	7780	7780	7780	1
566	20250402	092800	147131470	7780	7730	7780	7700	97
567	20250402	092700	146380580	7730	7730	7860	7730	512
568	20250402	092600	142415940	7790	7770	7790	7770	335
569	20250402	092500	139811710	7760	7750	7760	7750	583
570	20250402	092400	135291630	7750	7720	7750	7720	518
571	20250402	092300	131282250	7650	7730	7740	7640	875
572	20250402	092200	124549580	7720	7720	7720	7720	154
573	20250402	092100	123360700	7700	7660	7700	7660	386
574	20250402	092000	120396680	7630	7630	7690	7630	315
575	20250402	091900	117990830	7700	7740	7740	7700	2504
576	20250402	091800	98658760	7740	7750	7750	7740	245
577	20250402	091700	96760210	7750	7750	7750	7750	500
578	20250402	091600	92885210	7820	7750	7820	7750	760
579	20250402	091500	86981210	7830	7830	7830	7830	193
580	20250402	091400	85470020	7760	7750	7760	7740	697
581	20250402	091300	80062100	7800	7850	7850	7800	5019
582	20250402	091200	40785200	7860	7860	7860	7860	200
583	20250402	091100	39213200	7850	7850	7850	7850	0
584	20250402	091000	39213200	7850	7850	7850	7850	50
585	20250402	090900	38820700	7850	7870	7870	7850	502
586	20250402	090800	34878150	7870	7880	7880	7870	973
587	20250402	090700	27211010	7880	7880	7880	7880	0
588	20250402	090600	27211010	7880	7920	7920	7880	161
589	20250402	090500	25937340	7910	7900	7910	7880	177
590	20250402	090400	24540660	7920	7920	7920	7920	29
591	20250402	090300	24310980	7840	7960	7960	7840	1797
592	20250402	090200	10083920	7980	8030	8030	7980	578
593	20250402	090100	5462800	8060	8100	8110	8060	412
594	20250402	090000	2127840	8060	8060	8060	8060	264