KissMeData/033530/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185900	78867945	4065	4065	4065	4065	416
3	20250402	185800	78867945	4065	4065	4065	4065	0
4	20250402	185700	78867945	4065	4065	4065	4065	0
5	20250402	185600	78867945	4065	4065	4065	4065	0
6	20250402	185500	78867945	4065	4065	4065	4065	0
7	20250402	185400	78867945	4065	4065	4065	4065	0
8	20250402	185300	78867945	4065	4065	4065	4065	0
9	20250402	185200	78867945	4065	4065	4065	4065	0
10	20250402	185100	78867945	4065	4065	4065	4065	0
11	20250402	185000	78867945	4065	4065	4065	4065	0
12	20250402	184900	78867945	4065	4065	4065	4065	0
13	20250402	184800	78867945	4065	4065	4065	4065	0
14	20250402	184700	78867945	4065	4065	4065	4065	0
15	20250402	184600	78867945	4065	4065	4065	4065	0
16	20250402	184500	78867945	4065	4065	4065	4065	0
17	20250402	184400	78867945	4065	4065	4065	4065	0
18	20250402	184300	78867945	4065	4065	4065	4065	0
19	20250402	184200	78867945	4065	4065	4065	4065	0
20	20250402	184100	78867945	4065	4065	4065	4065	0
21	20250402	184000	78867945	4065	4065	4065	4065	0
22	20250402	183900	78867945	4065	4065	4065	4065	0
23	20250402	183800	78867945	4065	4065	4065	4065	0
24	20250402	183700	78867945	4065	4065	4065	4065	0
25	20250402	183600	78867945	4065	4065	4065	4065	0
26	20250402	183500	78867945	4065	4065	4065	4065	0
27	20250402	183400	78867945	4065	4065	4065	4065	0
28	20250402	183300	78867945	4065	4065	4065	4065	0
29	20250402	183200	78867945	4065	4065	4065	4065	0
30	20250402	183100	78867945	4065	4065	4065	4065	0
31	20250402	183000	78867945	4065	4065	4065	4065	0
32	20250402	182900	78867945	4065	4065	4065	4065	416
33	20250402	182800	78867945	4065	4065	4065	4065	0
34	20250402	182700	78867945	4065	4065	4065	4065	0
35	20250402	182600	78867945	4065	4065	4065	4065	0
36	20250402	182500	78867945	4065	4065	4065	4065	0
37	20250402	182400	78867945	4065	4065	4065	4065	0
38	20250402	182300	78867945	4065	4065	4065	4065	0
39	20250402	182200	78867945	4065	4065	4065	4065	0
40	20250402	182100	78867945	4065	4065	4065	4065	0
41	20250402	182000	78867945	4065	4065	4065	4065	0
42	20250402	181900	78867945	4065	4065	4065	4065	0
43	20250402	181800	78867945	4065	4065	4065	4065	0
44	20250402	181700	78867945	4065	4065	4065	4065	0
45	20250402	181600	78867945	4065	4065	4065	4065	0
46	20250402	181500	78867945	4065	4065	4065	4065	0
47	20250402	181400	78867945	4065	4065	4065	4065	0
48	20250402	181300	78867945	4065	4065	4065	4065	0
49	20250402	181200	78867945	4065	4065	4065	4065	0
50	20250402	181100	78867945	4065	4065	4065	4065	0
51	20250402	181000	78867945	4065	4065	4065	4065	0
52	20250402	180900	78867945	4065	4065	4065	4065	0
53	20250402	180800	78867945	4065	4065	4065	4065	0
54	20250402	180700	78867945	4065	4065	4065	4065	0
55	20250402	180600	78867945	4065	4065	4065	4065	0
56	20250402	180500	78867945	4065	4065	4065	4065	0
57	20250402	180400	78867945	4065	4065	4065	4065	0
58	20250402	180300	78867945	4065	4065	4065	4065	0
59	20250402	180200	78867945	4065	4065	4065	4065	0
60	20250402	180100	78867945	4065	4065	4065	4065	0
61	20250402	180000	78867945	4065	4065	4065	4065	0
62	20250402	175900	78867945	4065	4065	4065	4065	416
63	20250402	175800	78867945	4065	4065	4065	4065	0
64	20250402	175700	78867945	4065	4065	4065	4065	0
65	20250402	175600	78867945	4065	4065	4065	4065	0
66	20250402	175500	78867945	4065	4065	4065	4065	0
67	20250402	175400	78867945	4065	4065	4065	4065	0
68	20250402	175300	78867945	4065	4065	4065	4065	0
69	20250402	175200	78867945	4065	4065	4065	4065	0
70	20250402	175100	78867945	4065	4065	4065	4065	0
71	20250402	175000	78867945	4065	4065	4065	4065	0
72	20250402	174900	78867945	4065	4065	4065	4065	0
73	20250402	174800	78867945	4065	4065	4065	4065	0
74	20250402	174700	78867945	4065	4065	4065	4065	0
75	20250402	174600	78867945	4065	4065	4065	4065	0
76	20250402	174500	78867945	4065	4065	4065	4065	0
77	20250402	174400	78867945	4065	4065	4065	4065	0
78	20250402	174300	78867945	4065	4065	4065	4065	0
79	20250402	174200	78867945	4065	4065	4065	4065	0
80	20250402	174100	78867945	4065	4065	4065	4065	0
81	20250402	174000	78867945	4065	4065	4065	4065	0
82	20250402	173900	78867945	4065	4065	4065	4065	0
83	20250402	173800	78867945	4065	4065	4065	4065	0
84	20250402	173700	78867945	4065	4065	4065	4065	0
85	20250402	173600	78867945	4065	4065	4065	4065	0
86	20250402	173500	78867945	4065	4065	4065	4065	0
87	20250402	173400	78867945	4065	4065	4065	4065	0
88	20250402	173300	78867945	4065	4065	4065	4065	0
89	20250402	173200	78867945	4065	4065	4065	4065	0
90	20250402	173100	78867945	4065	4065	4065	4065	0
91	20250402	173000	78867945	4065	4065	4065	4065	0
92	20250402	172900	78867945	4065	4065	4065	4065	416
93	20250402	172800	78867945	4065	4065	4065	4065	0
94	20250402	172700	78867945	4065	4065	4065	4065	0
95	20250402	172600	78867945	4065	4065	4065	4065	0
96	20250402	172500	78867945	4065	4065	4065	4065	0
97	20250402	172400	78867945	4065	4065	4065	4065	0
98	20250402	172300	78867945	4065	4065	4065	4065	0
99	20250402	172200	78867945	4065	4065	4065	4065	0
100	20250402	172100	78867945	4065	4065	4065	4065	0
101	20250402	172000	78867945	4065	4065	4065	4065	0
102	20250402	171900	78867945	4065	4065	4065	4065	0
103	20250402	171800	78867945	4065	4065	4065	4065	0
104	20250402	171700	78867945	4065	4065	4065	4065	0
105	20250402	171600	78867945	4065	4065	4065	4065	0
106	20250402	171500	78867945	4065	4065	4065	4065	0
107	20250402	171400	78867945	4065	4065	4065	4065	0
108	20250402	171300	78867945	4065	4065	4065	4065	0
109	20250402	171200	78867945	4065	4065	4065	4065	0
110	20250402	171100	78867945	4065	4065	4065	4065	0
111	20250402	171000	78867945	4065	4065	4065	4065	0
112	20250402	170900	78867945	4065	4065	4065	4065	0
113	20250402	170800	78867945	4065	4065	4065	4065	0
114	20250402	170700	78867945	4065	4065	4065	4065	0
115	20250402	170600	78867945	4065	4065	4065	4065	0
116	20250402	170500	78867945	4065	4065	4065	4065	0
117	20250402	170400	78867945	4065	4065	4065	4065	0
118	20250402	170300	78867945	4065	4065	4065	4065	0
119	20250402	170200	78867945	4065	4065	4065	4065	0
120	20250402	170100	78867945	4065	4065	4065	4065	0
121	20250402	170000	78867945	4065	4065	4065	4065	0
122	20250402	165900	78867945	4065	4065	4065	4065	416
123	20250402	165800	78867945	4065	4065	4065	4065	0
124	20250402	165700	78867945	4065	4065	4065	4065	0
125	20250402	165600	78867945	4065	4065	4065	4065	0
126	20250402	165500	78867945	4065	4065	4065	4065	0
127	20250402	165400	78867945	4065	4065	4065	4065	0
128	20250402	165300	78867945	4065	4065	4065	4065	0
129	20250402	165200	78867945	4065	4065	4065	4065	0
130	20250402	165100	78867945	4065	4065	4065	4065	0
131	20250402	165000	78867945	4065	4065	4065	4065	0
132	20250402	164900	78867945	4065	4065	4065	4065	0
133	20250402	164800	78867945	4065	4065	4065	4065	0
134	20250402	164700	78867945	4065	4065	4065	4065	0
135	20250402	164600	78867945	4065	4065	4065	4065	0
136	20250402	164500	78867945	4065	4065	4065	4065	0
137	20250402	164400	78867945	4065	4065	4065	4065	0
138	20250402	164300	78867945	4065	4065	4065	4065	0
139	20250402	164200	78867945	4065	4065	4065	4065	0
140	20250402	164100	78867945	4065	4065	4065	4065	0
141	20250402	164000	78867945	4065	4065	4065	4065	0
142	20250402	163900	78867945	4065	4065	4065	4065	0
143	20250402	163800	78867945	4065	4065	4065	4065	0
144	20250402	163700	78867945	4065	4065	4065	4065	0
145	20250402	163600	78867945	4065	4065	4065	4065	0
146	20250402	163500	78867945	4065	4065	4065	4065	0
147	20250402	163400	78867945	4065	4065	4065	4065	0
148	20250402	163300	78867945	4065	4065	4065	4065	0
149	20250402	163200	78867945	4065	4065	4065	4065	0
150	20250402	163100	78867945	4065	4065	4065	4065	0
151	20250402	163000	78867945	4065	4065	4065	4065	0
152	20250402	162900	78867945	4065	4065	4065	4065	416
153	20250402	162800	78867945	4065	4065	4065	4065	0
154	20250402	162700	78867945	4065	4065	4065	4065	0
155	20250402	162600	78867945	4065	4065	4065	4065	0
156	20250402	162500	78867945	4065	4065	4065	4065	0
157	20250402	162400	78867945	4065	4065	4065	4065	0
158	20250402	162300	78867945	4065	4065	4065	4065	0
159	20250402	162200	78867945	4065	4065	4065	4065	0
160	20250402	162100	78867945	4065	4065	4065	4065	0
161	20250402	162000	78867945	4065	4065	4065	4065	0
162	20250402	161900	78867945	4065	4065	4065	4065	0
163	20250402	161800	78867945	4065	4065	4065	4065	0
164	20250402	161700	78867945	4065	4065	4065	4065	0
165	20250402	161600	78867945	4065	4065	4065	4065	0
166	20250402	161500	78867945	4065	4065	4065	4065	0
167	20250402	161400	78867945	4065	4065	4065	4065	0
168	20250402	161300	78867945	4065	4065	4065	4065	0
169	20250402	161200	78867945	4065	4065	4065	4065	0
170	20250402	161100	78867945	4065	4065	4065	4065	0
171	20250402	161000	78867945	4065	4065	4065	4065	0
172	20250402	160900	78867945	4065	4065	4065	4065	0
173	20250402	160800	78867945	4065	4065	4065	4065	0
174	20250402	160700	78867945	4065	4065	4065	4065	0
175	20250402	160600	78867945	4065	4065	4065	4065	0
176	20250402	160500	78867945	4065	4065	4065	4065	0
177	20250402	160400	78867945	4065	4065	4065	4065	0
178	20250402	160300	78867945	4065	4065	4065	4065	0
179	20250402	160200	78867945	4065	4065	4065	4065	0
180	20250402	160100	78867945	4065	4065	4065	4065	0
181	20250402	160000	78867945	4065	4065	4065	4065	0
182	20250402	155900	78867945	4065	4065	4065	4065	416
183	20250402	155800	78867945	4065	4065	4065	4065	0
184	20250402	155700	78867945	4065	4065	4065	4065	0
185	20250402	155600	78867945	4065	4065	4065	4065	0
186	20250402	155500	78867945	4065	4065	4065	4065	0
187	20250402	155400	78867945	4065	4065	4065	4065	0
188	20250402	155300	78867945	4065	4065	4065	4065	0
189	20250402	155200	78867945	4065	4065	4065	4065	0
190	20250402	155100	78867945	4065	4065	4065	4065	0
191	20250402	155000	78867945	4065	4065	4065	4065	0
192	20250402	154900	78867945	4065	4065	4065	4065	0
193	20250402	154800	78867945	4065	4065	4065	4065	0
194	20250402	154700	78867945	4065	4065	4065	4065	0
195	20250402	154600	78867945	4065	4065	4065	4065	0
196	20250402	154500	78867945	4065	4065	4065	4065	0
197	20250402	154400	78867945	4065	4065	4065	4065	0
198	20250402	154300	78867945	4065	4065	4065	4065	0
199	20250402	154200	78867945	4065	4065	4065	4065	0
200	20250402	154100	78867945	4065	4065	4065	4065	0
201	20250402	154000	78867945	4065	4065	4065	4065	0
202	20250402	153900	78867945	4065	4065	4065	4065	0
203	20250402	153800	78867945	4065	4065	4065	4065	0
204	20250402	153700	78867945	4065	4065	4065	4065	0
205	20250402	153600	78867945	4065	4065	4065	4065	0
206	20250402	153500	78867945	4065	4065	4065	4065	0
207	20250402	153400	78867945	4065	4065	4065	4065	0
208	20250402	153300	78867945	4065	4065	4065	4065	0
209	20250402	153200	78867945	4065	4065	4065	4065	0
210	20250402	153100	78867945	4065	4065	4065	4065	0
211	20250402	153000	78867945	4065	4065	4065	4065	416
212	20250402	152900	77176905	4040	4040	4040	4040	0
213	20250402	152800	77176905	4040	4040	4040	4040	0
214	20250402	152700	77176905	4040	4040	4040	4040	0
215	20250402	152600	77176905	4040	4040	4040	4040	0
216	20250402	152500	77176905	4040	4040	4040	4040	0
217	20250402	152400	77176905	4040	4040	4040	4040	0
218	20250402	152300	77176905	4040	4040	4040	4040	0
219	20250402	152200	77176905	4040	4040	4040	4040	0
220	20250402	152100	77176905	4040	4040	4040	4040	0
221	20250402	152000	77176905	4040	4040	4040	4040	0
222	20250402	151900	77176905	4040	4030	4040	4020	2720
223	20250402	151800	66215465	4040	4040	4040	4040	0
224	20250402	151700	66215465	4040	4040	4040	4040	0
225	20250402	151600	66215465	4040	4040	4040	4040	0
226	20250402	151500	66215465	4040	4040	4040	4040	0
227	20250402	151400	66215465	4040	4040	4040	4040	0
228	20250402	151300	66215465	4040	4040	4040	4040	0
229	20250402	151200	66215465	4040	4040	4040	4040	6
230	20250402	151100	66191225	4040	4040	4040	4040	5
231	20250402	151000	66171025	4040	4040	4040	4040	0
232	20250402	150900	66171025	4040	4040	4040	4040	0
233	20250402	150800	66171025	4040	4040	4040	4040	0
234	20250402	150700	66171025	4040	4040	4040	4040	0
235	20250402	150600	66171025	4040	4040	4040	4040	0
236	20250402	150500	66171025	4040	4040	4040	4040	6
237	20250402	150400	66146785	4040	4040	4040	4040	0
238	20250402	150300	66146785	4040	4040	4040	4040	2
239	20250402	150200	66138705	4040	4040	4040	4040	2
240	20250402	150100	66130625	4040	4040	4040	4040	5
241	20250402	150000	66110425	4040	4040	4040	4040	0
242	20250402	145900	66110425	4040	4040	4040	4040	0
243	20250402	145800	66110425	4040	4040	4040	4040	0
244	20250402	145700	66110425	4040	4040	4040	4040	8
245	20250402	145600	66078105	4040	4040	4040	4040	2
246	20250402	145500	66070025	4040	4040	4040	4040	0
247	20250402	145400	66070025	4040	4040	4040	4040	0
248	20250402	145300	66070025	4040	4040	4040	4040	0
249	20250402	145200	66070025	4040	4040	4040	4040	0
250	20250402	145100	66070025	4040	4040	4040	4040	1
251	20250402	145000	66065985	4030	4040	4040	4030	16
252	20250402	144900	66001425	4040	4040	4040	4040	1
253	20250402	144800	65997385	4040	4040	4040	4040	2
254	20250402	144700	65989305	4040	4040	4040	4040	0
255	20250402	144600	65989305	4040	4040	4040	4040	0
256	20250402	144500	65989305	4040	4040	4040	4040	4
257	20250402	144400	65973145	4030	4030	4030	4030	0
258	20250402	144300	65973145	4030	4040	4040	4030	702
259	20250402	144200	63143725	4040	4040	4040	4040	0
260	20250402	144100	63143725	4040	4040	4040	4040	0
261	20250402	144000	63143725	4040	4040	4040	4040	2
262	20250402	143900	63135645	4040	4040	4040	4040	0
263	20250402	143800	63135645	4040	4040	4040	4040	0
264	20250402	143700	63135645	4040	4040	4040	4040	0
265	20250402	143600	63135645	4040	4040	4040	4040	0
266	20250402	143500	63135645	4040	4040	4040	4040	6
267	20250402	143400	63111405	4040	4040	4040	4040	0
268	20250402	143300	63111405	4040	4035	4040	4035	30
269	20250402	143200	62990350	4035	4035	4035	4035	0
270	20250402	143100	62990350	4035	4035	4035	4035	1
271	20250402	143000	62986315	4035	4035	4035	4035	663
272	20250402	142900	60311110	4035	4035	4035	4035	0
273	20250402	142800	60311110	4035	4040	4040	4035	36
274	20250402	142700	60165820	4040	4040	4040	4040	0
275	20250402	142600	60165820	4040	4040	4040	4040	0
276	20250402	142500	60165820	4040	4040	4040	4040	2
277	20250402	142400	60157740	4040	4040	4040	4040	0
278	20250402	142300	60157740	4040	4040	4040	4040	10
279	20250402	142200	60117340	4040	4040	4040	4040	0
280	20250402	142100	60117340	4040	4040	4040	4040	6
281	20250402	142000	60093100	4040	4040	4040	4040	0
282	20250402	141900	60093100	4040	4040	4040	4040	10
283	20250402	141800	60052700	4040	4040	4040	4040	0
284	20250402	141700	60052700	4040	4040	4040	4040	2
285	20250402	141600	60044620	4040	4040	4040	4040	15
286	20250402	141500	59984020	4040	4040	4040	4040	0
287	20250402	141400	59984020	4040	4040	4040	4040	33
288	20250402	141300	59850700	4050	4050	4050	4050	6
289	20250402	141200	59826400	4040	4045	4045	4040	10
290	20250402	141100	59785960	4045	4045	4045	4045	0
291	20250402	141000	59785960	4045	4050	4050	4045	28
292	20250402	140900	59672685	4045	4045	4045	4045	55
293	20250402	140800	59450210	4045	4045	4045	4045	0
294	20250402	140700	59450210	4045	4045	4045	4045	25
295	20250402	140600	59349085	4065	4065	4065	4065	6
296	20250402	140500	59324695	4065	4065	4065	4065	0
297	20250402	140400	59324695	4065	4065	4065	4065	0
298	20250402	140300	59324695	4065	4065	4065	4065	0
299	20250402	140200	59324695	4065	4065	4065	4065	2
300	20250402	140100	59316565	4065	4065	4065	4065	0
301	20250402	140000	59316565	4065	4065	4065	4065	0
302	20250402	135900	59316565	4065	4065	4065	4065	6
303	20250402	135800	59292175	4035	4035	4035	4035	0
304	20250402	135700	59292175	4035	4035	4035	4035	0
305	20250402	135600	59292175	4035	4040	4040	4035	300
306	20250402	135500	58081340	4040	4040	4040	4040	10
307	20250402	135400	58040940	4065	4040	4065	4040	12
308	20250402	135300	57992410	4065	4065	4065	4065	0
309	20250402	135200	57992410	4065	4065	4065	4065	0
310	20250402	135100	57992410	4065	4065	4065	4065	6
311	20250402	135000	57968020	4065	4065	4065	4065	0
312	20250402	134900	57968020	4065	4065	4065	4065	0
313	20250402	134800	57968020	4065	4065	4065	4065	0
314	20250402	134700	57968020	4065	4065	4065	4065	2
315	20250402	134600	57959890	4065	4065	4065	4065	0
316	20250402	134500	57959890	4065	4065	4065	4065	0
317	20250402	134400	57959890	4065	4065	4065	4065	6
318	20250402	134300	57935500	4040	4040	4040	4040	0
319	20250402	134200	57935500	4040	4040	4040	4040	0
320	20250402	134100	57935500	4040	4040	4040	4040	160
321	20250402	134000	57289100	4065	4065	4065	4065	0
322	20250402	133900	57289100	4065	4065	4065	4065	2
323	20250402	133800	57280970	4065	4065	4065	4065	0
324	20250402	133700	57280970	4065	4065	4065	4065	6
325	20250402	133600	57256580	4065	4065	4065	4065	0
326	20250402	133500	57256580	4065	4065	4065	4065	0
327	20250402	133400	57256580	4065	4065	4065	4065	0
328	20250402	133300	57256580	4065	4065	4065	4065	0
329	20250402	133200	57256580	4065	4065	4065	4065	0
330	20250402	133100	57256580	4065	4065	4065	4065	2
331	20250402	133000	57248450	4065	4065	4065	4065	0
332	20250402	132900	57248450	4065	4065	4065	4065	6
333	20250402	132800	57224060	4065	4065	4065	4065	0
334	20250402	132700	57224060	4065	4065	4065	4065	0
335	20250402	132600	57224060	4065	4065	4065	4065	0
336	20250402	132500	57224060	4065	4065	4065	4065	0
337	20250402	132400	57224060	4065	4065	4065	4065	2
338	20250402	132300	57215930	4065	4065	4065	4065	1
339	20250402	132200	57211865	4065	4065	4065	4065	6
340	20250402	132100	57187475	4035	4035	4035	4035	0
341	20250402	132000	57187475	4035	4035	4035	4035	0
342	20250402	131900	57187475	4035	4035	4035	4035	100
343	20250402	131800	56783975	4065	4065	4065	4065	0
344	20250402	131700	56783975	4065	4065	4065	4065	0
345	20250402	131600	56783975	4065	4065	4065	4065	2
346	20250402	131500	56775845	4065	4065	4065	4065	11
347	20250402	131400	56731130	4065	4065	4065	4065	0
348	20250402	131300	56731130	4065	4065	4065	4065	0
349	20250402	131200	56731130	4065	4065	4065	4065	0
350	20250402	131100	56731130	4065	4065	4065	4065	0
351	20250402	131000	56731130	4065	4065	4065	4065	0
352	20250402	130900	56731130	4065	4065	4065	4065	0
353	20250402	130800	56731130	4065	4045	4065	4035	96
354	20250402	130700	56343115	4060	4060	4060	4060	6
355	20250402	130600	56318755	4065	4065	4065	4065	0
356	20250402	130500	56318755	4065	4065	4065	4065	0
357	20250402	130400	56318755	4065	4065	4065	4065	0
358	20250402	130300	56318755	4065	4065	4065	4065	0
359	20250402	130200	56318755	4065	4065	4065	4065	0
360	20250402	130100	56318755	4065	4065	4065	4065	2
361	20250402	130000	56310625	4065	4065	4065	4065	6
362	20250402	125900	56286235	4065	4065	4065	4065	0
363	20250402	125800	56286235	4065	4065	4065	4065	0
364	20250402	125700	56286235	4065	4065	4065	4065	0
365	20250402	125600	56286235	4065	4065	4065	4065	0
366	20250402	125500	56286235	4065	4065	4065	4065	1
367	20250402	125400	56282170	4065	4065	4065	4065	0
368	20250402	125300	56282170	4065	4065	4065	4065	21
369	20250402	125200	56196805	4045	4045	4045	4045	0
370	20250402	125100	56196805	4045	4045	4045	4045	0
371	20250402	125000	56196805	4045	4045	4045	4045	37
372	20250402	124900	56047140	4065	4065	4065	4065	0
373	20250402	124800	56047140	4065	4065	4065	4065	0
374	20250402	124700	56047140	4065	4065	4065	4065	0
375	20250402	124600	56047140	4065	4065	4065	4065	0
376	20250402	124500	56047140	4065	4065	4065	4065	8
377	20250402	124400	56014620	4065	4065	4065	4065	0
378	20250402	124300	56014620	4065	4065	4065	4065	0
379	20250402	124200	56014620	4065	4065	4065	4065	0
380	20250402	124100	56014620	4065	4065	4065	4065	0
381	20250402	124000	56014620	4065	4065	4065	4065	0
382	20250402	123900	56014620	4065	4065	4065	4065	0
383	20250402	123800	56014620	4065	4065	4065	4065	8
384	20250402	123700	55982100	4065	4065	4065	4065	0
385	20250402	123600	55982100	4065	4065	4065	4065	0
386	20250402	123500	55982100	4065	4065	4065	4065	0
387	20250402	123400	55982100	4065	4065	4065	4065	0
388	20250402	123300	55982100	4065	4065	4065	4065	0
389	20250402	123200	55982100	4065	4065	4065	4065	0
390	20250402	123100	55982100	4065	4065	4065	4065	0
391	20250402	123000	55982100	4065	4065	4065	4065	8
392	20250402	122900	55949580	4065	4065	4065	4065	0
393	20250402	122800	55949580	4065	4065	4065	4065	0
394	20250402	122700	55949580	4065	4065	4065	4065	0
395	20250402	122600	55949580	4065	4065	4065	4065	0
396	20250402	122500	55949580	4065	4065	4065	4065	0
397	20250402	122400	55949580	4065	4065	4065	4065	0
398	20250402	122300	55949580	4065	4065	4065	4065	9
399	20250402	122200	55912995	4065	4065	4065	4065	2
400	20250402	122100	55904865	4065	4065	4065	4065	0
401	20250402	122000	55904865	4065	4065	4065	4065	0
402	20250402	121900	55904865	4065	4065	4065	4065	1
403	20250402	121800	55900800	4065	4065	4065	4065	3
404	20250402	121700	55888605	4065	4065	4065	4065	0
405	20250402	121600	55888605	4065	4045	4065	4045	7
406	20250402	121500	55860170	4065	4065	4065	4065	2
407	20250402	121400	55852040	4065	4065	4065	4065	0
408	20250402	121300	55852040	4065	4065	4065	4065	0
409	20250402	121200	55852040	4065	4065	4065	4065	0
410	20250402	121100	55852040	4065	4065	4065	4065	0
411	20250402	121000	55852040	4065	4065	4065	4065	10
412	20250402	120900	55811390	4065	4065	4065	4065	0
413	20250402	120800	55811390	4065	4050	4065	4050	7
414	20250402	120700	55782950	4065	4065	4065	4065	2
415	20250402	120600	55774820	4065	4065	4065	4065	70
416	20250402	120500	55490270	4065	4065	4065	4065	0
417	20250402	120400	55490270	4065	4065	4065	4065	1
418	20250402	120300	55486205	4060	4060	4060	4060	74
419	20250402	120200	55185765	4060	4060	4060	4060	0
420	20250402	120100	55185765	4060	4060	4060	4060	6
421	20250402	120000	55161405	4060	4060	4060	4060	0
422	20250402	115900	55161405	4060	4060	4060	4060	2
423	20250402	115800	55153285	4040	4040	4040	4040	65
424	20250402	115700	54890685	4040	4040	4040	4040	0
425	20250402	115600	54890685	4040	4040	4040	4040	0
426	20250402	115500	54890685	4040	4040	4040	4040	1
427	20250402	115400	54886645	4065	4065	4065	4065	6
428	20250402	115300	54862255	4065	4065	4065	4065	0
429	20250402	115200	54862255	4065	4065	4065	4065	2
430	20250402	115100	54854125	4065	4065	4065	4065	0
431	20250402	115000	54854125	4065	4065	4065	4065	0
432	20250402	114900	54854125	4065	4065	4065	4065	0
433	20250402	114800	54854125	4065	4065	4065	4065	0
434	20250402	114700	54854125	4065	4065	4065	4065	0
435	20250402	114600	54854125	4065	4065	4065	4065	6
436	20250402	114500	54829735	4065	4065	4065	4065	0
437	20250402	114400	54829735	4065	4065	4065	4065	24
438	20250402	114300	54732175	4070	4070	4070	4070	0
439	20250402	114200	54732175	4070	4070	4070	4070	500
440	20250402	114100	52697175	4070	4070	4070	4070	0
441	20250402	114000	52697175	4070	4070	4070	4070	0
442	20250402	113900	52697175	4070	4070	4070	4040	8
443	20250402	113800	52664650	4070	4070	4070	4070	0
444	20250402	113700	52664650	4070	4070	4070	4070	0
445	20250402	113600	52664650	4070	4070	4070	4070	2
446	20250402	113500	52656510	4070	4070	4070	4070	0
447	20250402	113400	52656510	4070	4070	4070	4070	0
448	20250402	113300	52656510	4070	4070	4070	4070	0
449	20250402	113200	52656510	4070	4070	4070	4070	6
450	20250402	113100	52632090	4070	4070	4070	4070	0
451	20250402	113000	52632090	4070	4070	4070	4070	0
452	20250402	112900	52632090	4070	4070	4070	4070	2
453	20250402	112800	52623950	4070	4070	4070	4070	0
454	20250402	112700	52623950	4070	4070	4070	4070	0
455	20250402	112600	52623950	4070	4070	4070	4070	0
456	20250402	112500	52623950	4070	4070	4070	4070	0
457	20250402	112400	52623950	4070	4060	4070	4030	177
458	20250402	112300	51908170	4060	4060	4060	4060	0
459	20250402	112200	51908170	4060	4060	4060	4060	0
460	20250402	112100	51908170	4060	4035	4060	4035	3
461	20250402	112000	51896020	4030	4030	4030	4030	0
462	20250402	111900	51896020	4030	4030	4030	4030	0
463	20250402	111800	51896020	4030	4030	4030	4030	0
464	20250402	111700	51896020	4030	4060	4060	4030	7
465	20250402	111600	51867630	4060	4060	4060	4060	1
466	20250402	111500	51863570	4060	4060	4060	4060	0
467	20250402	111400	51863570	4060	4060	4060	4060	0
468	20250402	111300	51863570	4060	4060	4060	4060	2
469	20250402	111200	51855450	4060	4060	4060	4060	0
470	20250402	111100	51855450	4060	4060	4060	4060	0
471	20250402	111000	51855450	4060	4060	4060	4060	6
472	20250402	110900	51831090	4060	4060	4060	4060	1
473	20250402	110800	51827030	4060	4060	4060	4060	0
474	20250402	110700	51827030	4060	4060	4060	4060	0
475	20250402	110600	51827030	4060	4055	4060	4055	4
476	20250402	110500	51810795	4020	4020	4020	4020	1
477	20250402	110400	51806775	4060	4060	4060	4060	0
478	20250402	110300	51806775	4060	4055	4060	4055	3
479	20250402	110200	51794605	4055	4055	4055	4055	6
480	20250402	110100	51770275	4055	4055	4055	4055	0
481	20250402	110000	51770275	4055	4055	4055	4055	0
482	20250402	105900	51770275	4055	4055	4055	4055	50
483	20250402	105800	51567525	4055	4055	4055	4055	7
484	20250402	105700	51539140	4025	4025	4025	4025	0
485	20250402	105600	51539140	4025	4025	4025	4010	789
486	20250402	105500	48364595	4060	4060	4060	4060	7
487	20250402	105400	48336175	4060	4060	4060	4060	10
488	20250402	105300	48295575	4060	4060	4060	4060	0
489	20250402	105200	48295575	4060	4060	4060	4060	0
490	20250402	105100	48295575	4060	4060	4060	4060	0
491	20250402	105000	48295575	4060	4055	4060	4055	2
492	20250402	104900	48287460	4025	4025	4025	4025	1
493	20250402	104800	48283435	4060	4055	4060	4025	164
494	20250402	104700	47617670	4055	4055	4055	4055	291
495	20250402	104600	46437665	4055	4055	4055	4055	0
496	20250402	104500	46437665	4055	4025	4055	4025	2
497	20250402	104400	46429585	4055	4055	4055	4055	0
498	20250402	104300	46429585	4055	4055	4055	4040	4
499	20250402	104200	46413380	4065	4065	4065	4065	1
500	20250402	104100	46409315	4020	4025	4070	4020	301
501	20250402	104000	45187890	4025	4025	4025	4025	6
502	20250402	103900	45163740	4025	4025	4025	4025	0
503	20250402	103800	45163740	4025	4025	4025	4025	0
504	20250402	103700	45163740	4025	4025	4025	4025	1
505	20250402	103600	45159715	4005	4025	4025	4005	1002
506	20250402	103500	41126700	4025	4025	4025	4025	2
507	20250402	103400	41118650	4025	4025	4025	4025	1
508	20250402	103300	41114625	4020	4020	4020	4020	36
509	20250402	103200	40969905	4025	4020	4025	4020	63
510	20250402	103100	40716640	4020	4020	4020	4020	0
511	20250402	103000	40716640	4020	4020	4020	4020	0
512	20250402	102900	40716640	4020	4020	4020	4020	0
513	20250402	102800	40716640	4020	4020	4020	4020	2
514	20250402	102700	40708600	4020	4020	4020	4020	2
515	20250402	102600	40700560	4020	4020	4020	4020	6
516	20250402	102500	40676440	4020	4020	4020	4020	2
517	20250402	102400	40668400	4005	4005	4005	4005	0
518	20250402	102300	40668400	4005	4005	4005	4005	0
519	20250402	102200	40668400	4005	4005	4005	4005	0
520	20250402	102100	40668400	4005	4005	4005	4005	1
521	20250402	102000	40664395	4025	4025	4025	4025	0
522	20250402	101900	40664395	4025	4025	4025	4025	2
523	20250402	101800	40656345	4025	4025	4025	4025	6
524	20250402	101700	40632195	4025	4025	4025	4025	0
525	20250402	101600	40632195	4025	4005	4025	4005	2
526	20250402	101500	40624165	4025	4025	4025	4025	0
527	20250402	101400	40624165	4025	4025	4025	4025	0
528	20250402	101300	40624165	4025	4025	4025	4025	0
529	20250402	101200	40624165	4025	4025	4025	4025	2
530	20250402	101100	40616115	4025	4025	4025	4025	6
531	20250402	101000	40591965	4025	4025	4025	4025	0
532	20250402	100900	40591965	4025	4025	4025	4025	0
533	20250402	100800	40591965	4025	4025	4025	4025	0
534	20250402	100700	40591965	4025	4025	4025	4025	0
535	20250402	100600	40591965	4025	4025	4025	4025	0
536	20250402	100500	40591965	4025	4025	4025	4005	3
537	20250402	100400	40579910	4020	4025	4025	4020	18
538	20250402	100300	40507505	4025	4025	4025	4025	0
539	20250402	100200	40507505	4025	4025	4025	4025	1
540	20250402	100100	40503480	4005	4005	4005	4005	0
541	20250402	100000	40503480	4005	4005	4005	4005	0
542	20250402	095900	40503480	4005	4025	4025	4005	21
543	20250402	095800	40418975	4025	4025	4025	4025	0
544	20250402	095700	40418975	4025	4025	4025	4025	0
545	20250402	095600	40418975	4025	4020	4025	4010	352
546	20250402	095500	39006120	4020	4020	4020	4020	0
547	20250402	095400	39006120	4020	4030	4030	4020	7
548	20250402	095300	38977970	4040	4040	4040	4040	0
549	20250402	095200	38977970	4040	4040	4040	4040	0
550	20250402	095100	38977970	4040	4040	4040	4040	0
551	20250402	095000	38977970	4040	4020	4040	4015	110
552	20250402	094900	38535770	4045	4045	4045	4045	8
553	20250402	094800	38503410	4045	4045	4045	4045	0
554	20250402	094700	38503410	4045	4045	4045	4045	0
555	20250402	094600	38503410	4045	4045	4045	4045	0
556	20250402	094500	38503410	4045	4045	4045	4045	0
557	20250402	094400	38503410	4045	4045	4045	4045	0
558	20250402	094300	38503410	4045	4025	4045	4025	6
559	20250402	094200	38479240	4045	4045	4045	4045	6
560	20250402	094100	38454970	4045	4045	4045	4045	2
561	20250402	094000	38446880	4050	4040	4050	4040	6
562	20250402	093900	38422610	4015	4020	4045	4015	137
563	20250402	093800	37871725	4020	4020	4020	4020	0
564	20250402	093700	37871725	4020	4020	4020	4020	100
565	20250402	093600	37469725	4050	4030	4050	4030	15
566	20250402	093500	37409155	4030	4030	4030	4030	1
567	20250402	093400	37405125	4030	4025	4030	4025	7
568	20250402	093300	37376925	4025	4000	4025	4000	1277
569	20250402	093200	32263500	4000	4000	4000	4000	0
570	20250402	093100	32263500	4000	4000	4000	4000	0
571	20250402	093000	32263500	4000	4000	4000	4000	1
572	20250402	092900	32259500	4005	4005	4005	4005	0
573	20250402	092800	32259500	4005	4005	4005	4005	4
574	20250402	092700	32243480	4005	4005	4005	4005	6
575	20250402	092600	32219450	4005	4005	4005	4005	2
576	20250402	092500	32211440	4005	4005	4005	4000	501
577	20250402	092400	30206665	4030	4015	4030	4005	59
578	20250402	092300	29970195	4030	4005	4030	4005	19
579	20250402	092200	29893975	4040	4005	4040	4005	21
580	20250402	092100	29809835	4040	4040	4040	4040	0
581	20250402	092000	29809835	4040	4040	4040	4005	493
582	20250402	091900	27835230	4005	4045	4045	4005	163
583	20250402	091800	27181570	4045	4040	4045	4040	3004
584	20250402	091700	15045390	4040	4025	4040	4010	1590
585	20250402	091600	8654785	4050	4025	4050	4025	62
586	20250402	091500	8405110	4055	4040	4055	4030	25
587	20250402	091400	8304035	4055	4035	4055	4025	15
588	20250402	091300	8243490	4065	4035	4065	4035	2
589	20250402	091200	8235390	4065	4020	4065	4020	692
590	20250402	091100	5453505	4020	4020	4020	4020	10
591	20250402	091000	5413305	4070	4025	4070	4020	266
592	20250402	090900	4343440	4070	4025	4075	4020	34
593	20250402	090800	4206640	4075	4030	4075	4020	245
594	20250402	090700	3221030	4085	4085	4085	4085	100
595	20250402	090600	2812530	4085	4050	4085	4020	623
596	20250402	090500	306075	4060	4060	4060	4060	1
597	20250402	090400	302015	4095	4070	4095	4070	3
598	20250402	090300	289780	4095	4095	4095	4095	2
599	20250402	090200	281590	4080	4080	4080	4080	0
600	20250402	090100	281590	4080	4080	4080	4080	0
601	20250402	090000	281590	4080	4100	4100	4080	69