KissMeData/049960/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191400	102621900	12420	12420	12420	12420	246
3	20250402	191300	102621900	12420	12420	12420	12420	0
4	20250402	191200	102621900	12420	12420	12420	12420	0
5	20250402	191100	102621900	12420	12420	12420	12420	0
6	20250402	191000	102621900	12420	12420	12420	12420	0
7	20250402	190900	102621900	12420	12420	12420	12420	0
8	20250402	190800	102621900	12420	12420	12420	12420	0
9	20250402	190700	102621900	12420	12420	12420	12420	0
10	20250402	190600	102621900	12420	12420	12420	12420	0
11	20250402	190500	102621900	12420	12420	12420	12420	0
12	20250402	190400	102621900	12420	12420	12420	12420	0
13	20250402	190300	102621900	12420	12420	12420	12420	0
14	20250402	190200	102621900	12420	12420	12420	12420	0
15	20250402	190100	102621900	12420	12420	12420	12420	0
16	20250402	190000	102621900	12420	12420	12420	12420	0
17	20250402	185900	102621900	12420	12420	12420	12420	0
18	20250402	185800	102621900	12420	12420	12420	12420	0
19	20250402	185700	102621900	12420	12420	12420	12420	0
20	20250402	185600	102621900	12420	12420	12420	12420	0
21	20250402	185500	102621900	12420	12420	12420	12420	0
22	20250402	185400	102621900	12420	12420	12420	12420	0
23	20250402	185300	102621900	12420	12420	12420	12420	0
24	20250402	185200	102621900	12420	12420	12420	12420	0
25	20250402	185100	102621900	12420	12420	12420	12420	0
26	20250402	185000	102621900	12420	12420	12420	12420	0
27	20250402	184900	102621900	12420	12420	12420	12420	0
28	20250402	184800	102621900	12420	12420	12420	12420	0
29	20250402	184700	102621900	12420	12420	12420	12420	0
30	20250402	184600	102621900	12420	12420	12420	12420	0
31	20250402	184500	102621900	12420	12420	12420	12420	0
32	20250402	184400	102621900	12420	12420	12420	12420	246
33	20250402	184300	102621900	12420	12420	12420	12420	0
34	20250402	184200	102621900	12420	12420	12420	12420	0
35	20250402	184100	102621900	12420	12420	12420	12420	0
36	20250402	184000	102621900	12420	12420	12420	12420	0
37	20250402	183900	102621900	12420	12420	12420	12420	0
38	20250402	183800	102621900	12420	12420	12420	12420	0
39	20250402	183700	102621900	12420	12420	12420	12420	0
40	20250402	183600	102621900	12420	12420	12420	12420	0
41	20250402	183500	102621900	12420	12420	12420	12420	0
42	20250402	183400	102621900	12420	12420	12420	12420	0
43	20250402	183300	102621900	12420	12420	12420	12420	0
44	20250402	183200	102621900	12420	12420	12420	12420	0
45	20250402	183100	102621900	12420	12420	12420	12420	0
46	20250402	183000	102621900	12420	12420	12420	12420	0
47	20250402	182900	102621900	12420	12420	12420	12420	0
48	20250402	182800	102621900	12420	12420	12420	12420	0
49	20250402	182700	102621900	12420	12420	12420	12420	0
50	20250402	182600	102621900	12420	12420	12420	12420	0
51	20250402	182500	102621900	12420	12420	12420	12420	0
52	20250402	182400	102621900	12420	12420	12420	12420	0
53	20250402	182300	102621900	12420	12420	12420	12420	0
54	20250402	182200	102621900	12420	12420	12420	12420	0
55	20250402	182100	102621900	12420	12420	12420	12420	0
56	20250402	182000	102621900	12420	12420	12420	12420	0
57	20250402	181900	102621900	12420	12420	12420	12420	0
58	20250402	181800	102621900	12420	12420	12420	12420	0
59	20250402	181700	102621900	12420	12420	12420	12420	0
60	20250402	181600	102621900	12420	12420	12420	12420	0
61	20250402	181500	102621900	12420	12420	12420	12420	0
62	20250402	181400	102621900	12420	12420	12420	12420	246
63	20250402	181300	102621900	12420	12420	12420	12420	0
64	20250402	181200	102621900	12420	12420	12420	12420	0
65	20250402	181100	102621900	12420	12420	12420	12420	0
66	20250402	181000	102621900	12420	12420	12420	12420	0
67	20250402	180900	102621900	12420	12420	12420	12420	0
68	20250402	180800	102621900	12420	12420	12420	12420	0
69	20250402	180700	102621900	12420	12420	12420	12420	0
70	20250402	180600	102621900	12420	12420	12420	12420	0
71	20250402	180500	102621900	12420	12420	12420	12420	0
72	20250402	180400	102621900	12420	12420	12420	12420	0
73	20250402	180300	102621900	12420	12420	12420	12420	0
74	20250402	180200	102621900	12420	12420	12420	12420	0
75	20250402	180100	102621900	12420	12420	12420	12420	0
76	20250402	180000	102621900	12420	12420	12420	12420	0
77	20250402	175900	102621900	12420	12420	12420	12420	0
78	20250402	175800	102621900	12420	12420	12420	12420	0
79	20250402	175700	102621900	12420	12420	12420	12420	0
80	20250402	175600	102621900	12420	12420	12420	12420	0
81	20250402	175500	102621900	12420	12420	12420	12420	0
82	20250402	175400	102621900	12420	12420	12420	12420	0
83	20250402	175300	102621900	12420	12420	12420	12420	0
84	20250402	175200	102621900	12420	12420	12420	12420	0
85	20250402	175100	102621900	12420	12420	12420	12420	0
86	20250402	175000	102621900	12420	12420	12420	12420	0
87	20250402	174900	102621900	12420	12420	12420	12420	0
88	20250402	174800	102621900	12420	12420	12420	12420	0
89	20250402	174700	102621900	12420	12420	12420	12420	0
90	20250402	174600	102621900	12420	12420	12420	12420	0
91	20250402	174500	102621900	12420	12420	12420	12420	0
92	20250402	174400	102621900	12420	12420	12420	12420	246
93	20250402	174300	102621900	12420	12420	12420	12420	0
94	20250402	174200	102621900	12420	12420	12420	12420	0
95	20250402	174100	102621900	12420	12420	12420	12420	0
96	20250402	174000	102621900	12420	12420	12420	12420	0
97	20250402	173900	102621900	12420	12420	12420	12420	0
98	20250402	173800	102621900	12420	12420	12420	12420	0
99	20250402	173700	102621900	12420	12420	12420	12420	0
100	20250402	173600	102621900	12420	12420	12420	12420	0
101	20250402	173500	102621900	12420	12420	12420	12420	0
102	20250402	173400	102621900	12420	12420	12420	12420	0
103	20250402	173300	102621900	12420	12420	12420	12420	0
104	20250402	173200	102621900	12420	12420	12420	12420	0
105	20250402	173100	102621900	12420	12420	12420	12420	0
106	20250402	173000	102621900	12420	12420	12420	12420	0
107	20250402	172900	102621900	12420	12420	12420	12420	0
108	20250402	172800	102621900	12420	12420	12420	12420	0
109	20250402	172700	102621900	12420	12420	12420	12420	0
110	20250402	172600	102621900	12420	12420	12420	12420	0
111	20250402	172500	102621900	12420	12420	12420	12420	0
112	20250402	172400	102621900	12420	12420	12420	12420	0
113	20250402	172300	102621900	12420	12420	12420	12420	0
114	20250402	172200	102621900	12420	12420	12420	12420	0
115	20250402	172100	102621900	12420	12420	12420	12420	0
116	20250402	172000	102621900	12420	12420	12420	12420	0
117	20250402	171900	102621900	12420	12420	12420	12420	0
118	20250402	171800	102621900	12420	12420	12420	12420	0
119	20250402	171700	102621900	12420	12420	12420	12420	0
120	20250402	171600	102621900	12420	12420	12420	12420	0
121	20250402	171500	102621900	12420	12420	12420	12420	0
122	20250402	171400	102621900	12420	12420	12420	12420	246
123	20250402	171300	102621900	12420	12420	12420	12420	0
124	20250402	171200	102621900	12420	12420	12420	12420	0
125	20250402	171100	102621900	12420	12420	12420	12420	0
126	20250402	171000	102621900	12420	12420	12420	12420	0
127	20250402	170900	102621900	12420	12420	12420	12420	0
128	20250402	170800	102621900	12420	12420	12420	12420	0
129	20250402	170700	102621900	12420	12420	12420	12420	0
130	20250402	170600	102621900	12420	12420	12420	12420	0
131	20250402	170500	102621900	12420	12420	12420	12420	0
132	20250402	170400	102621900	12420	12420	12420	12420	0
133	20250402	170300	102621900	12420	12420	12420	12420	0
134	20250402	170200	102621900	12420	12420	12420	12420	0
135	20250402	170100	102621900	12420	12420	12420	12420	0
136	20250402	170000	102621900	12420	12420	12420	12420	0
137	20250402	165900	102621900	12420	12420	12420	12420	0
138	20250402	165800	102621900	12420	12420	12420	12420	0
139	20250402	165700	102621900	12420	12420	12420	12420	0
140	20250402	165600	102621900	12420	12420	12420	12420	0
141	20250402	165500	102621900	12420	12420	12420	12420	0
142	20250402	165400	102621900	12420	12420	12420	12420	0
143	20250402	165300	102621900	12420	12420	12420	12420	0
144	20250402	165200	102621900	12420	12420	12420	12420	0
145	20250402	165100	102621900	12420	12420	12420	12420	0
146	20250402	165000	102621900	12420	12420	12420	12420	0
147	20250402	164900	102621900	12420	12420	12420	12420	0
148	20250402	164800	102621900	12420	12420	12420	12420	0
149	20250402	164700	102621900	12420	12420	12420	12420	0
150	20250402	164600	102621900	12420	12420	12420	12420	0
151	20250402	164500	102621900	12420	12420	12420	12420	0
152	20250402	164400	102621900	12420	12420	12420	12420	246
153	20250402	164300	102621900	12420	12420	12420	12420	0
154	20250402	164200	102621900	12420	12420	12420	12420	0
155	20250402	164100	102621900	12420	12420	12420	12420	0
156	20250402	164000	102621900	12420	12420	12420	12420	0
157	20250402	163900	102621900	12420	12420	12420	12420	0
158	20250402	163800	102621900	12420	12420	12420	12420	0
159	20250402	163700	102621900	12420	12420	12420	12420	0
160	20250402	163600	102621900	12420	12420	12420	12420	0
161	20250402	163500	102621900	12420	12420	12420	12420	0
162	20250402	163400	102621900	12420	12420	12420	12420	0
163	20250402	163300	102621900	12420	12420	12420	12420	0
164	20250402	163200	102621900	12420	12420	12420	12420	0
165	20250402	163100	102621900	12420	12420	12420	12420	0
166	20250402	163000	102621900	12420	12420	12420	12420	0
167	20250402	162900	102621900	12420	12420	12420	12420	0
168	20250402	162800	102621900	12420	12420	12420	12420	0
169	20250402	162700	102621900	12420	12420	12420	12420	0
170	20250402	162600	102621900	12420	12420	12420	12420	0
171	20250402	162500	102621900	12420	12420	12420	12420	0
172	20250402	162400	102621900	12420	12420	12420	12420	0
173	20250402	162300	102621900	12420	12420	12420	12420	0
174	20250402	162200	102621900	12420	12420	12420	12420	0
175	20250402	162100	102621900	12420	12420	12420	12420	0
176	20250402	162000	102621900	12420	12420	12420	12420	0
177	20250402	161900	102621900	12420	12420	12420	12420	0
178	20250402	161800	102621900	12420	12420	12420	12420	0
179	20250402	161700	102621900	12420	12420	12420	12420	0
180	20250402	161600	102621900	12420	12420	12420	12420	0
181	20250402	161500	102621900	12420	12420	12420	12420	0
182	20250402	161400	102621900	12420	12420	12420	12420	246
183	20250402	161300	102621900	12420	12420	12420	12420	0
184	20250402	161200	102621900	12420	12420	12420	12420	0
185	20250402	161100	102621900	12420	12420	12420	12420	0
186	20250402	161000	102621900	12420	12420	12420	12420	0
187	20250402	160900	102621900	12420	12420	12420	12420	0
188	20250402	160800	102621900	12420	12420	12420	12420	0
189	20250402	160700	102621900	12420	12420	12420	12420	0
190	20250402	160600	102621900	12420	12420	12420	12420	0
191	20250402	160500	102621900	12420	12420	12420	12420	0
192	20250402	160400	102621900	12420	12420	12420	12420	0
193	20250402	160300	102621900	12420	12420	12420	12420	0
194	20250402	160200	102621900	12420	12420	12420	12420	0
195	20250402	160100	102621900	12420	12420	12420	12420	0
196	20250402	160000	102621900	12420	12420	12420	12420	0
197	20250402	155900	102621900	12420	12420	12420	12420	0
198	20250402	155800	102621900	12420	12420	12420	12420	0
199	20250402	155700	102621900	12420	12420	12420	12420	0
200	20250402	155600	102621900	12420	12420	12420	12420	0
201	20250402	155500	102621900	12420	12420	12420	12420	0
202	20250402	155400	102621900	12420	12420	12420	12420	0
203	20250402	155300	102621900	12420	12420	12420	12420	0
204	20250402	155200	102621900	12420	12420	12420	12420	0
205	20250402	155100	102621900	12420	12420	12420	12420	0
206	20250402	155000	102621900	12420	12420	12420	12420	0
207	20250402	154900	102621900	12420	12420	12420	12420	0
208	20250402	154800	102621900	12420	12420	12420	12420	0
209	20250402	154700	102621900	12420	12420	12420	12420	0
210	20250402	154600	102621900	12420	12420	12420	12420	0
211	20250402	154500	102621900	12420	12420	12420	12420	0
212	20250402	154400	102621900	12420	12420	12420	12420	246
213	20250402	154300	102621900	12420	12420	12420	12420	0
214	20250402	154200	102621900	12420	12420	12420	12420	0
215	20250402	154100	102621900	12420	12420	12420	12420	0
216	20250402	154000	102621900	12420	12420	12420	12420	0
217	20250402	153900	102621900	12420	12420	12420	12420	0
218	20250402	153800	102621900	12420	12420	12420	12420	0
219	20250402	153700	102621900	12420	12420	12420	12420	0
220	20250402	153600	102621900	12420	12420	12420	12420	0
221	20250402	153500	102621900	12420	12420	12420	12420	0
222	20250402	153400	102621900	12420	12420	12420	12420	0
223	20250402	153300	102621900	12420	12420	12420	12420	0
224	20250402	153200	102621900	12420	12420	12420	12420	0
225	20250402	153100	102621900	12420	12420	12420	12420	0
226	20250402	153000	102621900	12420	12420	12420	12420	246
227	20250402	152900	99566580	12420	12420	12420	12420	0
228	20250402	152800	99566580	12420	12420	12420	12420	0
229	20250402	152700	99566580	12420	12420	12420	12420	0
230	20250402	152600	99566580	12420	12420	12420	12420	0
231	20250402	152500	99566580	12420	12420	12420	12420	0
232	20250402	152400	99566580	12420	12420	12420	12420	0
233	20250402	152300	99566580	12420	12420	12420	12420	0
234	20250402	152200	99566580	12420	12420	12420	12420	0
235	20250402	152100	99566580	12420	12420	12420	12420	0
236	20250402	152000	99566580	12420	12420	12420	12420	0
237	20250402	151900	99566580	12420	12420	12420	12420	52
238	20250402	151800	98920740	12420	12420	12420	12420	0
239	20250402	151700	98920740	12420	12420	12420	12420	0
240	20250402	151600	98920740	12420	12420	12420	12420	1
241	20250402	151500	98908320	12400	12420	12420	12400	27
242	20250402	151400	98573360	12420	12420	12420	12420	0
243	20250402	151300	98573360	12420	12420	12420	12420	3
244	20250402	151200	98536100	12420	12420	12420	12420	0
245	20250402	151100	98536100	12420	12420	12420	12420	11
246	20250402	151000	98399480	12400	12400	12400	12400	1
247	20250402	150900	98387080	12420	12420	12420	12420	0
248	20250402	150800	98387080	12420	12420	12420	12420	13
249	20250402	150700	98225620	12420	12420	12420	12420	0
250	20250402	150600	98225620	12420	12420	12420	12420	0
251	20250402	150500	98225620	12420	12420	12420	12420	12
252	20250402	150400	98076580	12420	12420	12420	12420	0
253	20250402	150300	98076580	12420	12420	12420	12420	0
254	20250402	150200	98076580	12420	12420	12420	12420	10
255	20250402	150100	97952380	12420	12420	12420	12420	0
256	20250402	150000	97952380	12420	12420	12420	12410	12
257	20250402	145900	97803430	12410	12410	12410	12410	10
258	20250402	145800	97679330	12410	12410	12410	12410	0
259	20250402	145700	97679330	12410	12410	12410	12410	24
260	20250402	145600	97381490	12420	12420	12420	12420	0
261	20250402	145500	97381490	12420	12415	12420	12415	12
262	20250402	145400	97232500	12420	12420	12420	12420	0
263	20250402	145300	97232500	12420	12420	12420	12420	0
264	20250402	145200	97232500	12420	12420	12420	12420	0
265	20250402	145100	97232500	12420	12420	12420	12420	12
266	20250402	145000	97083460	12410	12410	12410	12410	0
267	20250402	144900	97083460	12410	12410	12410	12410	0
268	20250402	144800	97083460	12410	12410	12410	12410	0
269	20250402	144700	97083460	12410	12410	12410	12410	0
270	20250402	144600	97083460	12410	12410	12410	12410	76
271	20250402	144500	96140300	12410	12410	12410	12410	0
272	20250402	144400	96140300	12410	12410	12410	12410	0
273	20250402	144300	96140300	12410	12410	12410	12410	0
274	20250402	144200	96140300	12410	12400	12410	12390	28
275	20250402	144100	95793150	12410	12410	12410	12410	0
276	20250402	144000	95793150	12410	12410	12410	12410	12
277	20250402	143900	95644230	12410	12410	12410	12410	0
278	20250402	143800	95644230	12410	12410	12410	12410	0
279	20250402	143700	95644230	12410	12410	12410	12410	0
280	20250402	143600	95644230	12410	12410	12410	12410	0
281	20250402	143500	95644230	12410	12410	12410	12410	0
282	20250402	143400	95644230	12410	12410	12410	12410	0
283	20250402	143300	95644230	12410	12410	12410	12410	0
284	20250402	143200	95644230	12410	12410	12410	12410	0
285	20250402	143100	95644230	12410	12410	12410	12410	0
286	20250402	143000	95644230	12410	12400	12410	12400	2
287	20250402	142900	95619420	12400	12400	12400	12400	7
288	20250402	142800	95532620	12410	12410	12410	12410	0
289	20250402	142700	95532620	12410	12410	12410	12410	1
290	20250402	142600	95520210	12400	12390	12410	12390	14
291	20250402	142500	95346670	12390	12390	12390	12390	13
292	20250402	142400	95185600	12410	12410	12410	12410	0
293	20250402	142300	95185600	12410	12410	12410	12410	0
294	20250402	142200	95185600	12410	12410	12410	12400	15
295	20250402	142100	94999580	12390	12390	12390	12390	1
296	20250402	142000	94987190	12410	12400	12410	12400	17
297	20250402	141900	94776380	12390	12390	12410	12390	19
298	20250402	141800	94540820	12400	12400	12400	12400	2
299	20250402	141700	94516020	12410	12410	12410	12410	0
300	20250402	141600	94516020	12410	12410	12410	12410	13
301	20250402	141500	94354690	12410	12410	12410	12410	0
302	20250402	141400	94354690	12410	12410	12410	12410	1
303	20250402	141300	94342280	12390	12390	12390	12390	1
304	20250402	141200	94329890	12410	12390	12410	12390	7
305	20250402	141100	94243090	12400	12400	12400	12400	0
306	20250402	141000	94243090	12400	12390	12400	12390	2
307	20250402	140900	94218300	12430	12430	12430	12430	0
308	20250402	140800	94218300	12430	12430	12430	12430	0
309	20250402	140700	94218300	12430	12430	12430	12430	0
310	20250402	140600	94218300	12430	12420	12430	12360	41
311	20250402	140500	93710300	12430	12430	12430	12430	4
312	20250402	140400	93660580	12420	12420	12420	12420	353
313	20250402	140300	89276320	12420	12420	12420	12420	0
314	20250402	140200	89276320	12420	12420	12420	12420	0
315	20250402	140100	89276320	12420	12410	12420	12400	86
316	20250402	140000	88209440	12410	12390	12410	12390	235
317	20250402	135900	85295520	12390	12390	12390	12390	0
318	20250402	135800	85295520	12390	12390	12390	12390	0
319	20250402	135700	85295520	12390	12390	12390	12390	0
320	20250402	135600	85295520	12390	12390	12390	12390	11
321	20250402	135500	85159230	12390	12390	12390	12390	11
322	20250402	135400	85022940	12390	12390	12390	12390	0
323	20250402	135300	85022940	12390	12390	12390	12390	0
324	20250402	135200	85022940	12390	12390	12390	12390	0
325	20250402	135100	85022940	12390	12390	12390	12390	0
326	20250402	135000	85022940	12390	12390	12390	12390	0
327	20250402	134900	85022940	12390	12390	12390	12390	0
328	20250402	134800	85022940	12390	12390	12390	12390	2
329	20250402	134700	84998160	12360	12360	12360	12360	31
330	20250402	134600	84615000	12360	12360	12360	12360	9
331	20250402	134500	84503760	12350	12370	12370	12340	352
332	20250402	134400	80157090	12340	12340	12390	12340	38
333	20250402	134300	79687990	12300	12320	12320	12300	289
334	20250402	134200	76130140	12330	12340	12340	12330	202
335	20250402	134100	73638910	12380	12370	12380	12350	571
336	20250402	134000	66584160	12380	12380	12380	12380	21
337	20250402	133900	66324180	12390	12390	12390	12390	0
338	20250402	133800	66324180	12390	12390	12390	12390	0
339	20250402	133700	66324180	12390	12390	12390	12390	0
340	20250402	133600	66324180	12390	12390	12390	12390	0
341	20250402	133500	66324180	12390	12400	12400	12390	15
342	20250402	133400	66138210	12400	12400	12400	12400	0
343	20250402	133300	66138210	12400	12400	12400	12400	0
344	20250402	133200	66138210	12400	12400	12400	12400	0
345	20250402	133100	66138210	12400	12400	12400	12400	0
346	20250402	133000	66138210	12400	12400	12400	12400	1
347	20250402	132900	66125810	12400	12400	12400	12400	0
348	20250402	132800	66125810	12400	12400	12400	12400	0
349	20250402	132700	66125810	12400	12400	12400	12400	1
350	20250402	132600	66113410	12410	12400	12410	12400	4
351	20250402	132500	66063790	12400	12400	12400	12400	6
352	20250402	132400	65989390	12410	12420	12420	12410	14
353	20250402	132300	65815520	12410	12410	12410	12410	0
354	20250402	132200	65815520	12410	12410	12440	12410	102
355	20250402	132100	64547690	12430	12430	12430	12430	0
356	20250402	132000	64547690	12430	12410	12430	12410	6
357	20250402	131900	64473170	12420	12400	12420	12400	2
358	20250402	131800	64448350	12400	12400	12400	12400	0
359	20250402	131700	64448350	12400	12400	12400	12400	0
360	20250402	131600	64448350	12400	12420	12420	12400	64
361	20250402	131500	63654510	12440	12440	12440	12440	0
362	20250402	131400	63654510	12440	12440	12440	12440	0
363	20250402	131300	63654510	12440	12440	12440	12440	0
364	20250402	131200	63654510	12440	12440	12440	12440	0
365	20250402	131100	63654510	12440	12440	12440	12440	0
366	20250402	131000	63654510	12440	12440	12440	12440	11
367	20250402	130900	63517670	12440	12440	12440	12440	0
368	20250402	130800	63517670	12440	12440	12440	12440	0
369	20250402	130700	63517670	12440	12440	12440	12440	0
370	20250402	130600	63517670	12440	12440	12440	12440	0
371	20250402	130500	63517670	12440	12440	12440	12440	0
372	20250402	130400	63517670	12440	12440	12440	12440	0
373	20250402	130300	63517670	12440	12440	12440	12440	0
374	20250402	130200	63517670	12440	12410	12450	12410	14
375	20250402	130100	63343730	12410	12410	12410	12410	0
376	20250402	130000	63343730	12410	12410	12410	12410	0
377	20250402	125900	63343730	12410	12410	12410	12410	0
378	20250402	125800	63343730	12410	12410	12410	12410	0
379	20250402	125700	63343730	12410	12410	12410	12410	0
380	20250402	125600	63343730	12410	12410	12440	12410	17
381	20250402	125500	63132730	12440	12420	12440	12410	3
382	20250402	125400	63095460	12410	12410	12430	12410	5
383	20250402	125300	63033370	12430	12410	12430	12410	8
384	20250402	125200	62934050	12420	12410	12430	12410	4
385	20250402	125100	62884380	12410	12410	12410	12410	0
386	20250402	125000	62884380	12410	12410	12410	12410	0
387	20250402	124900	62884380	12410	12410	12410	12410	0
388	20250402	124800	62884380	12410	12410	12410	12410	0
389	20250402	124700	62884380	12410	12410	12410	12410	0
390	20250402	124600	62884380	12410	12390	12450	12390	1576
391	20250402	124500	43278910	12390	12390	12390	12390	0
392	20250402	124400	43278910	12390	12390	12390	12390	0
393	20250402	124300	43278910	12390	12390	12390	12390	0
394	20250402	124200	43278910	12390	12390	12390	12390	0
395	20250402	124100	43278910	12390	12390	12390	12390	0
396	20250402	124000	43278910	12390	12390	12390	12390	0
397	20250402	123900	43278910	12390	12390	12390	12390	0
398	20250402	123800	43278910	12390	12390	12390	12390	0
399	20250402	123700	43278910	12390	12390	12390	12390	0
400	20250402	123600	43278910	12390	12390	12390	12390	0
401	20250402	123500	43278910	12390	12390	12390	12390	0
402	20250402	123400	43278910	12390	12390	12390	12390	0
403	20250402	123300	43278910	12390	12390	12390	12390	11
404	20250402	123200	43142620	12380	12380	12380	12380	0
405	20250402	123100	43142620	12380	12380	12380	12380	0
406	20250402	123000	43142620	12380	12380	12380	12380	0
407	20250402	122900	43142620	12380	12380	12380	12380	0
408	20250402	122800	43142620	12380	12380	12380	12380	0
409	20250402	122700	43142620	12380	12380	12380	12380	0
410	20250402	122600	43142620	12380	12380	12380	12380	0
411	20250402	122500	43142620	12380	12380	12380	12380	0
412	20250402	122400	43142620	12380	12380	12380	12380	0
413	20250402	122300	43142620	12380	12380	12380	12380	0
414	20250402	122200	43142620	12380	12380	12380	12380	0
415	20250402	122100	43142620	12380	12380	12380	12380	0
416	20250402	122000	43142620	12380	12380	12380	12380	0
417	20250402	121900	43142620	12380	12380	12380	12380	0
418	20250402	121800	43142620	12380	12380	12380	12380	0
419	20250402	121700	43142620	12380	12380	12380	12380	0
420	20250402	121600	43142620	12380	12380	12380	12380	0
421	20250402	121500	43142620	12380	12380	12380	12380	0
422	20250402	121400	43142620	12380	12380	12380	12380	1
423	20250402	121300	43130240	12390	12390	12390	12390	2
424	20250402	121200	43105460	12430	12430	12430	12430	1
425	20250402	121100	43093030	12430	12400	12430	12400	5
426	20250402	121000	43031000	12400	12400	12400	12400	0
427	20250402	120900	43031000	12400	12400	12400	12400	0
428	20250402	120800	43031000	12400	12400	12400	12400	0
429	20250402	120700	43031000	12400	12400	12400	12400	0
430	20250402	120600	43031000	12400	12400	12400	12400	0
431	20250402	120500	43031000	12400	12400	12400	12400	0
432	20250402	120400	43031000	12400	12400	12400	12400	0
433	20250402	120300	43031000	12400	12400	12400	12400	0
434	20250402	120200	43031000	12400	12400	12400	12400	0
435	20250402	120100	43031000	12400	12400	12400	12400	0
436	20250402	120000	43031000	12400	12400	12400	12400	0
437	20250402	115900	43031000	12400	12400	12400	12400	0
438	20250402	115800	43031000	12400	12400	12400	12400	0
439	20250402	115700	43031000	12400	12400	12400	12400	0
440	20250402	115600	43031000	12400	12400	12400	12400	0
441	20250402	115500	43031000	12400	12400	12400	12400	0
442	20250402	115400	43031000	12400	12400	12400	12400	9
443	20250402	115300	42919400	12430	12430	12430	12430	0
444	20250402	115200	42919400	12430	12430	12430	12430	0
445	20250402	115100	42919400	12430	12430	12430	12430	0
446	20250402	115000	42919400	12430	12430	12430	12430	0
447	20250402	114900	42919400	12430	12430	12430	12430	0
448	20250402	114800	42919400	12430	12430	12430	12430	0
449	20250402	114700	42919400	12430	12430	12430	12430	0
450	20250402	114600	42919400	12430	12430	12430	12430	0
451	20250402	114500	42919400	12430	12430	12430	12430	0
452	20250402	114400	42919400	12430	12390	12430	12390	23
453	20250402	114300	42634370	12390	12390	12390	12390	0
454	20250402	114200	42634370	12390	12390	12390	12390	0
455	20250402	114100	42634370	12390	12390	12390	12390	0
456	20250402	114000	42634370	12390	12390	12390	12390	0
457	20250402	113900	42634370	12390	12390	12390	12390	0
458	20250402	113800	42634370	12390	12390	12390	12390	0
459	20250402	113700	42634370	12390	12390	12390	12390	0
460	20250402	113600	42634370	12390	12390	12390	12390	0
461	20250402	113500	42634370	12390	12390	12390	12390	0
462	20250402	113400	42634370	12390	12390	12390	12390	0
463	20250402	113300	42634370	12390	12390	12390	12390	0
464	20250402	113200	42634370	12390	12390	12390	12390	0
465	20250402	113100	42634370	12390	12390	12390	12390	1
466	20250402	113000	42621980	12390	12390	12390	12390	0
467	20250402	112900	42621980	12390	12390	12390	12390	0
468	20250402	112800	42621980	12390	12390	12390	12390	0
469	20250402	112700	42621980	12390	12390	12390	12390	0
470	20250402	112600	42621980	12390	12390	12390	12390	12
471	20250402	112500	42473300	12390	12390	12390	12390	1
472	20250402	112400	42460910	12390	12390	12390	12390	0
473	20250402	112300	42460910	12390	12390	12390	12390	0
474	20250402	112200	42460910	12390	12390	12390	12390	0
475	20250402	112100	42460910	12390	12390	12390	12390	0
476	20250402	112000	42460910	12390	12390	12390	12390	0
477	20250402	111900	42460910	12390	12390	12390	12390	0
478	20250402	111800	42460910	12390	12390	12390	12390	100
479	20250402	111700	41221910	12370	12380	12380	12370	76
480	20250402	111600	40281630	12380	12380	12380	12380	1
481	20250402	111500	40269250	12420	12420	12420	12420	0
482	20250402	111400	40269250	12420	12420	12420	12420	0
483	20250402	111300	40269250	12420	12400	12430	12400	3
484	20250402	111200	40232000	12380	12400	12400	12380	13
485	20250402	111100	40070820	12430	12430	12430	12430	0
486	20250402	111000	40070820	12430	12430	12430	12430	1
487	20250402	110900	40058390	12400	12400	12400	12400	4
488	20250402	110800	40008790	12400	12390	12400	12390	2
489	20250402	110700	39984000	12430	12400	12430	12400	4
490	20250402	110600	39934320	12420	12420	12420	12420	0
491	20250402	110500	39934320	12420	12400	12420	12400	4
492	20250402	110400	39884690	12400	12380	12400	12380	48
493	20250402	110300	39290420	12380	12380	12380	12380	11
494	20250402	110200	39154240	12380	12380	12380	12380	0
495	20250402	110100	39154240	12380	12380	12380	12380	0
496	20250402	110000	39154240	12380	12380	12380	12380	0
497	20250402	105900	39154240	12380	12380	12380	12380	0
498	20250402	105800	39154240	12380	12380	12380	12380	1
499	20250402	105700	39141860	12380	12380	12380	12380	0
500	20250402	105600	39141860	12380	12390	12390	12380	466
501	20250402	105500	33370750	12400	12400	12400	12400	53
502	20250402	105400	32713550	12400	12400	12400	12400	0
503	20250402	105300	32713550	12400	12400	12400	12400	0
504	20250402	105200	32713550	12400	12400	12400	12400	16
505	20250402	105100	32515150	12420	12420	12420	12420	0
506	20250402	105000	32515150	12420	12420	12420	12420	0
507	20250402	104900	32515150	12420	12420	12420	12420	0
508	20250402	104800	32515150	12420	12410	12420	12400	141
509	20250402	104700	30766380	12420	12420	12420	12420	0
510	20250402	104600	30766380	12420	12420	12420	12420	0
511	20250402	104500	30766380	12420	12420	12420	12420	18
512	20250402	104400	30542820	12430	12440	12440	12430	42
513	20250402	104300	30020500	12450	12450	12450	12450	0
514	20250402	104200	30020500	12450	12450	12450	12450	5
515	20250402	104100	29958250	12450	12450	12450	12450	23
516	20250402	104000	29671900	12460	12460	12460	12460	0
517	20250402	103900	29671900	12460	12460	12460	12460	0
518	20250402	103800	29671900	12460	12460	12460	12460	1
519	20250402	103700	29659440	12500	12500	12500	12500	0
520	20250402	103600	29659440	12500	12500	12500	12500	0
521	20250402	103500	29659440	12500	12500	12500	12500	0
522	20250402	103400	29659440	12500	12500	12500	12500	1
523	20250402	103300	29646940	12470	12470	12470	12470	0
524	20250402	103200	29646940	12470	12470	12470	12470	0
525	20250402	103100	29646940	12470	12500	12500	12460	59
526	20250402	103000	28911310	12500	12500	12500	12500	0
527	20250402	102900	28911310	12500	12500	12500	12500	0
528	20250402	102800	28911310	12500	12500	12500	12500	12
529	20250402	102700	28761310	12500	12500	12500	12500	0
530	20250402	102600	28761310	12500	12430	12500	12430	236
531	20250402	102500	25822860	12440	12410	12440	12410	188
532	20250402	102400	23489340	12390	12390	12390	12390	0
533	20250402	102300	23489340	12390	12390	12390	12390	0
534	20250402	102200	23489340	12390	12390	12390	12390	0
535	20250402	102100	23489340	12390	12390	12390	12390	0
536	20250402	102000	23489340	12390	12390	12390	12390	0
537	20250402	101900	23489340	12390	12390	12390	12390	0
538	20250402	101800	23489340	12390	12390	12390	12390	42
539	20250402	101700	22968960	12390	12390	12390	12390	0
540	20250402	101600	22968960	12390	12390	12390	12390	0
541	20250402	101500	22968960	12390	12390	12390	12390	0
542	20250402	101400	22968960	12390	12390	12390	12390	0
543	20250402	101300	22968960	12390	12390	12390	12390	0
544	20250402	101200	22968960	12390	12390	12390	12390	0
545	20250402	101100	22968960	12390	12390	12390	12390	7
546	20250402	101000	22882230	12410	12410	12410	12410	0
547	20250402	100900	22882230	12410	12410	12410	12410	0
548	20250402	100800	22882230	12410	12410	12410	12410	0
549	20250402	100700	22882230	12410	12410	12410	12410	0
550	20250402	100600	22882230	12410	12410	12410	12410	11
551	20250402	100500	22745720	12400	12400	12400	12400	3
552	20250402	100400	22708520	12390	12390	12390	12390	0
553	20250402	100300	22708520	12390	12390	12390	12390	0
554	20250402	100200	22708520	12390	12390	12390	12390	0
555	20250402	100100	22708520	12390	12390	12390	12390	0
556	20250402	100000	22708520	12390	12390	12390	12390	73
557	20250402	095900	21804050	12390	12390	12390	12390	0
558	20250402	095800	21804050	12390	12390	12390	12390	15
559	20250402	095700	21618200	12390	12390	12390	12390	179
560	20250402	095600	19400390	12400	12400	12400	12400	3
561	20250402	095500	19363190	12390	12390	12390	12390	0
562	20250402	095400	19363190	12390	12400	12400	12390	124
563	20250402	095300	17825720	12450	12450	12450	12450	0
564	20250402	095200	17825720	12450	12440	12450	12440	2
565	20250402	095100	17800830	12420	12420	12420	12420	0
566	20250402	095000	17800830	12420	12420	12420	12420	0
567	20250402	094900	17800830	12420	12420	12420	12420	0
568	20250402	094800	17800830	12420	12420	12420	12420	0
569	20250402	094700	17800830	12420	12420	12420	12420	177
570	20250402	094600	15602490	12420	12420	12420	12420	0
571	20250402	094500	15602490	12420	12420	12420	12420	0
572	20250402	094400	15602490	12420	12400	12420	12400	89
573	20250402	094300	14498830	12440	12440	12440	12440	0
574	20250402	094200	14498830	12440	12440	12440	12440	0
575	20250402	094100	14498830	12440	12440	12440	12440	0
576	20250402	094000	14498830	12440	12440	12440	12440	0
577	20250402	093900	14498830	12440	12440	12440	12440	0
578	20250402	093800	14498830	12440	12430	12490	12430	3
579	20250402	093700	14461470	12380	12420	12490	12380	33
580	20250402	093600	14052710	12440	12430	12490	12390	119
581	20250402	093500	12577920	12400	12400	12400	12400	0
582	20250402	093400	12577920	12400	12400	12400	12400	66
583	20250402	093300	11759520	12420	12420	12420	12420	0
584	20250402	093200	11759520	12420	12400	12420	12400	71
585	20250402	093100	10879090	12400	12410	12410	12400	2
586	20250402	093000	10854280	12410	12410	12470	12410	198
587	20250402	092900	8396730	12410	12410	12410	12410	31
588	20250402	092800	8012020	12410	12410	12410	12410	60
589	20250402	092700	7267420	12390	12390	12390	12390	0
590	20250402	092600	7267420	12390	12390	12390	12390	51
591	20250402	092500	6635530	12420	12420	12420	12420	10
592	20250402	092400	6511330	12420	12420	12420	12420	0
593	20250402	092300	6511330	12420	12420	12420	12420	10
594	20250402	092200	6387130	12400	12420	12420	12400	140
595	20250402	092100	4650030	12430	12430	12430	12430	0
596	20250402	092000	4650030	12430	12450	12450	12430	82
597	20250402	091900	3629800	12460	12460	12460	12460	0
598	20250402	091800	3629800	12460	12460	12460	12460	0
599	20250402	091700	3629800	12460	12460	12460	12460	0
600	20250402	091600	3629800	12460	12460	12460	12460	0
601	20250402	091500	3629800	12460	12460	12460	12460	61
602	20250402	091400	2869740	12490	12490	12490	12490	0
603	20250402	091300	2869740	12490	12490	12490	12490	0
604	20250402	091200	2869740	12490	12490	12490	12490	0
605	20250402	091100	2869740	12490	12490	12490	12490	0
606	20250402	091000	2869740	12490	12560	12560	12490	34
607	20250402	090900	2444850	12490	12490	12490	12490	0
608	20250402	090800	2444850	12490	12500	12500	12490	17
609	20250402	090700	2232410	12500	12510	12510	12500	25
610	20250402	090600	1919900	12510	12530	12530	12510	13
611	20250402	090500	1757140	12530	12540	12540	12530	2
612	20250402	090400	1732070	12500	12500	12500	12500	60
613	20250402	090300	982070	12540	12540	12540	12540	0
614	20250402	090200	982070	12540	12500	12540	12500	6
615	20250402	090100	906870	12510	12550	12550	12510	21
616	20250402	090000	643400	12550	12630	12630	12550	51