KissMeData/457390/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	212000	163873880	2715	2715	2715	2715	1506
3	20250402	211900	163873880	2715	2715	2715	2715	0
4	20250402	211800	163873880	2715	2715	2715	2715	0
5	20250402	211700	163873880	2715	2715	2715	2715	0
6	20250402	211600	163873880	2715	2715	2715	2715	0
7	20250402	211500	163873880	2715	2715	2715	2715	0
8	20250402	211400	163873880	2715	2715	2715	2715	0
9	20250402	211300	163873880	2715	2715	2715	2715	0
10	20250402	211200	163873880	2715	2715	2715	2715	0
11	20250402	211100	163873880	2715	2715	2715	2715	0
12	20250402	211000	163873880	2715	2715	2715	2715	0
13	20250402	210900	163873880	2715	2715	2715	2715	0
14	20250402	210800	163873880	2715	2715	2715	2715	0
15	20250402	210700	163873880	2715	2715	2715	2715	0
16	20250402	210600	163873880	2715	2715	2715	2715	0
17	20250402	210500	163873880	2715	2715	2715	2715	0
18	20250402	210400	163873880	2715	2715	2715	2715	0
19	20250402	210300	163873880	2715	2715	2715	2715	0
20	20250402	210200	163873880	2715	2715	2715	2715	0
21	20250402	210100	163873880	2715	2715	2715	2715	0
22	20250402	210000	163873880	2715	2715	2715	2715	0
23	20250402	205900	163873880	2715	2715	2715	2715	0
24	20250402	205800	163873880	2715	2715	2715	2715	0
25	20250402	205700	163873880	2715	2715	2715	2715	0
26	20250402	205600	163873880	2715	2715	2715	2715	0
27	20250402	205500	163873880	2715	2715	2715	2715	0
28	20250402	205400	163873880	2715	2715	2715	2715	0
29	20250402	205300	163873880	2715	2715	2715	2715	0
30	20250402	205200	163873880	2715	2715	2715	2715	0
31	20250402	205100	163873880	2715	2715	2715	2715	0
32	20250402	205000	163873880	2715	2715	2715	2715	1506
33	20250402	204900	163873880	2715	2715	2715	2715	0
34	20250402	204800	163873880	2715	2715	2715	2715	0
35	20250402	204700	163873880	2715	2715	2715	2715	0
36	20250402	204600	163873880	2715	2715	2715	2715	0
37	20250402	204500	163873880	2715	2715	2715	2715	0
38	20250402	204400	163873880	2715	2715	2715	2715	0
39	20250402	204300	163873880	2715	2715	2715	2715	0
40	20250402	204200	163873880	2715	2715	2715	2715	0
41	20250402	204100	163873880	2715	2715	2715	2715	0
42	20250402	204000	163873880	2715	2715	2715	2715	0
43	20250402	203900	163873880	2715	2715	2715	2715	0
44	20250402	203800	163873880	2715	2715	2715	2715	0
45	20250402	203700	163873880	2715	2715	2715	2715	0
46	20250402	203600	163873880	2715	2715	2715	2715	0
47	20250402	203500	163873880	2715	2715	2715	2715	0
48	20250402	203400	163873880	2715	2715	2715	2715	0
49	20250402	203300	163873880	2715	2715	2715	2715	0
50	20250402	203200	163873880	2715	2715	2715	2715	0
51	20250402	203100	163873880	2715	2715	2715	2715	0
52	20250402	203000	163873880	2715	2715	2715	2715	0
53	20250402	202900	163873880	2715	2715	2715	2715	0
54	20250402	202800	163873880	2715	2715	2715	2715	0
55	20250402	202700	163873880	2715	2715	2715	2715	0
56	20250402	202600	163873880	2715	2715	2715	2715	0
57	20250402	202500	163873880	2715	2715	2715	2715	0
58	20250402	202400	163873880	2715	2715	2715	2715	0
59	20250402	202300	163873880	2715	2715	2715	2715	0
60	20250402	202200	163873880	2715	2715	2715	2715	0
61	20250402	202100	163873880	2715	2715	2715	2715	0
62	20250402	202000	163873880	2715	2715	2715	2715	1506
63	20250402	201900	163873880	2715	2715	2715	2715	0
64	20250402	201800	163873880	2715	2715	2715	2715	0
65	20250402	201700	163873880	2715	2715	2715	2715	0
66	20250402	201600	163873880	2715	2715	2715	2715	0
67	20250402	201500	163873880	2715	2715	2715	2715	0
68	20250402	201400	163873880	2715	2715	2715	2715	0
69	20250402	201300	163873880	2715	2715	2715	2715	0
70	20250402	201200	163873880	2715	2715	2715	2715	0
71	20250402	201100	163873880	2715	2715	2715	2715	0
72	20250402	201000	163873880	2715	2715	2715	2715	0
73	20250402	200900	163873880	2715	2715	2715	2715	0
74	20250402	200800	163873880	2715	2715	2715	2715	0
75	20250402	200700	163873880	2715	2715	2715	2715	0
76	20250402	200600	163873880	2715	2715	2715	2715	0
77	20250402	200500	163873880	2715	2715	2715	2715	0
78	20250402	200400	163873880	2715	2715	2715	2715	0
79	20250402	200300	163873880	2715	2715	2715	2715	0
80	20250402	200200	163873880	2715	2715	2715	2715	0
81	20250402	200100	163873880	2715	2715	2715	2715	0
82	20250402	200000	163873880	2715	2715	2715	2715	0
83	20250402	195900	163873880	2715	2715	2715	2715	0
84	20250402	195800	163873880	2715	2715	2715	2715	0
85	20250402	195700	163873880	2715	2715	2715	2715	0
86	20250402	195600	163873880	2715	2715	2715	2715	0
87	20250402	195500	163873880	2715	2715	2715	2715	0
88	20250402	195400	163873880	2715	2715	2715	2715	0
89	20250402	195300	163873880	2715	2715	2715	2715	0
90	20250402	195200	163873880	2715	2715	2715	2715	0
91	20250402	195100	163873880	2715	2715	2715	2715	0
92	20250402	195000	163873880	2715	2715	2715	2715	1506
93	20250402	194900	163873880	2715	2715	2715	2715	0
94	20250402	194800	163873880	2715	2715	2715	2715	0
95	20250402	194700	163873880	2715	2715	2715	2715	0
96	20250402	194600	163873880	2715	2715	2715	2715	0
97	20250402	194500	163873880	2715	2715	2715	2715	0
98	20250402	194400	163873880	2715	2715	2715	2715	0
99	20250402	194300	163873880	2715	2715	2715	2715	0
100	20250402	194200	163873880	2715	2715	2715	2715	0
101	20250402	194100	163873880	2715	2715	2715	2715	0
102	20250402	194000	163873880	2715	2715	2715	2715	0
103	20250402	193900	163873880	2715	2715	2715	2715	0
104	20250402	193800	163873880	2715	2715	2715	2715	0
105	20250402	193700	163873880	2715	2715	2715	2715	0
106	20250402	193600	163873880	2715	2715	2715	2715	0
107	20250402	193500	163873880	2715	2715	2715	2715	0
108	20250402	193400	163873880	2715	2715	2715	2715	0
109	20250402	193300	163873880	2715	2715	2715	2715	0
110	20250402	193200	163873880	2715	2715	2715	2715	0
111	20250402	193100	163873880	2715	2715	2715	2715	0
112	20250402	193000	163873880	2715	2715	2715	2715	0
113	20250402	192900	163873880	2715	2715	2715	2715	0
114	20250402	192800	163873880	2715	2715	2715	2715	0
115	20250402	192700	163873880	2715	2715	2715	2715	0
116	20250402	192600	163873880	2715	2715	2715	2715	0
117	20250402	192500	163873880	2715	2715	2715	2715	0
118	20250402	192400	163873880	2715	2715	2715	2715	0
119	20250402	192300	163873880	2715	2715	2715	2715	0
120	20250402	192200	163873880	2715	2715	2715	2715	0
121	20250402	192100	163873880	2715	2715	2715	2715	0
122	20250402	192000	163873880	2715	2715	2715	2715	1506
123	20250402	191900	163873880	2715	2715	2715	2715	0
124	20250402	191800	163873880	2715	2715	2715	2715	0
125	20250402	191700	163873880	2715	2715	2715	2715	0
126	20250402	191600	163873880	2715	2715	2715	2715	0
127	20250402	191500	163873880	2715	2715	2715	2715	0
128	20250402	191400	163873880	2715	2715	2715	2715	0
129	20250402	191300	163873880	2715	2715	2715	2715	0
130	20250402	191200	163873880	2715	2715	2715	2715	0
131	20250402	191100	163873880	2715	2715	2715	2715	0
132	20250402	191000	163873880	2715	2715	2715	2715	0
133	20250402	190900	163873880	2715	2715	2715	2715	0
134	20250402	190800	163873880	2715	2715	2715	2715	0
135	20250402	190700	163873880	2715	2715	2715	2715	0
136	20250402	190600	163873880	2715	2715	2715	2715	0
137	20250402	190500	163873880	2715	2715	2715	2715	0
138	20250402	190400	163873880	2715	2715	2715	2715	0
139	20250402	190300	163873880	2715	2715	2715	2715	0
140	20250402	190200	163873880	2715	2715	2715	2715	0
141	20250402	190100	163873880	2715	2715	2715	2715	0
142	20250402	190000	163873880	2715	2715	2715	2715	0
143	20250402	185900	163873880	2715	2715	2715	2715	0
144	20250402	185800	163873880	2715	2715	2715	2715	0
145	20250402	185700	163873880	2715	2715	2715	2715	0
146	20250402	185600	163873880	2715	2715	2715	2715	0
147	20250402	185500	163873880	2715	2715	2715	2715	0
148	20250402	185400	163873880	2715	2715	2715	2715	0
149	20250402	185300	163873880	2715	2715	2715	2715	0
150	20250402	185200	163873880	2715	2715	2715	2715	0
151	20250402	185100	163873880	2715	2715	2715	2715	0
152	20250402	185000	163873880	2715	2715	2715	2715	1506
153	20250402	184900	163873880	2715	2715	2715	2715	0
154	20250402	184800	163873880	2715	2715	2715	2715	0
155	20250402	184700	163873880	2715	2715	2715	2715	0
156	20250402	184600	163873880	2715	2715	2715	2715	0
157	20250402	184500	163873880	2715	2715	2715	2715	0
158	20250402	184400	163873880	2715	2715	2715	2715	0
159	20250402	184300	163873880	2715	2715	2715	2715	0
160	20250402	184200	163873880	2715	2715	2715	2715	0
161	20250402	184100	163873880	2715	2715	2715	2715	0
162	20250402	184000	163873880	2715	2715	2715	2715	0
163	20250402	183900	163873880	2715	2715	2715	2715	0
164	20250402	183800	163873880	2715	2715	2715	2715	0
165	20250402	183700	163873880	2715	2715	2715	2715	0
166	20250402	183600	163873880	2715	2715	2715	2715	0
167	20250402	183500	163873880	2715	2715	2715	2715	0
168	20250402	183400	163873880	2715	2715	2715	2715	0
169	20250402	183300	163873880	2715	2715	2715	2715	0
170	20250402	183200	163873880	2715	2715	2715	2715	0
171	20250402	183100	163873880	2715	2715	2715	2715	0
172	20250402	183000	163873880	2715	2715	2715	2715	0
173	20250402	182900	163873880	2715	2715	2715	2715	0
174	20250402	182800	163873880	2715	2715	2715	2715	0
175	20250402	182700	163873880	2715	2715	2715	2715	0
176	20250402	182600	163873880	2715	2715	2715	2715	0
177	20250402	182500	163873880	2715	2715	2715	2715	0
178	20250402	182400	163873880	2715	2715	2715	2715	0
179	20250402	182300	163873880	2715	2715	2715	2715	0
180	20250402	182200	163873880	2715	2715	2715	2715	0
181	20250402	182100	163873880	2715	2715	2715	2715	0
182	20250402	182000	163873880	2715	2715	2715	2715	1506
183	20250402	181900	163873880	2715	2715	2715	2715	0
184	20250402	181800	163873880	2715	2715	2715	2715	0
185	20250402	181700	163873880	2715	2715	2715	2715	0
186	20250402	181600	163873880	2715	2715	2715	2715	0
187	20250402	181500	163873880	2715	2715	2715	2715	0
188	20250402	181400	163873880	2715	2715	2715	2715	0
189	20250402	181300	163873880	2715	2715	2715	2715	0
190	20250402	181200	163873880	2715	2715	2715	2715	0
191	20250402	181100	163873880	2715	2715	2715	2715	0
192	20250402	181000	163873880	2715	2715	2715	2715	0
193	20250402	180900	163873880	2715	2715	2715	2715	0
194	20250402	180800	163873880	2715	2715	2715	2715	0
195	20250402	180700	163873880	2715	2715	2715	2715	0
196	20250402	180600	163873880	2715	2715	2715	2715	0
197	20250402	180500	163873880	2715	2715	2715	2715	0
198	20250402	180400	163873880	2715	2715	2715	2715	0
199	20250402	180300	163873880	2715	2715	2715	2715	0
200	20250402	180200	163873880	2715	2715	2715	2715	0
201	20250402	180100	163873880	2715	2715	2715	2715	0
202	20250402	180000	163873880	2715	2715	2715	2715	0
203	20250402	175900	163873880	2715	2715	2715	2715	0
204	20250402	175800	163873880	2715	2715	2715	2715	0
205	20250402	175700	163873880	2715	2715	2715	2715	0
206	20250402	175600	163873880	2715	2715	2715	2715	0
207	20250402	175500	163873880	2715	2715	2715	2715	0
208	20250402	175400	163873880	2715	2715	2715	2715	0
209	20250402	175300	163873880	2715	2715	2715	2715	0
210	20250402	175200	163873880	2715	2715	2715	2715	0
211	20250402	175100	163873880	2715	2715	2715	2715	0
212	20250402	175000	163873880	2715	2715	2715	2715	1506
213	20250402	174900	163873880	2715	2715	2715	2715	0
214	20250402	174800	163873880	2715	2715	2715	2715	0
215	20250402	174700	163873880	2715	2715	2715	2715	0
216	20250402	174600	163873880	2715	2715	2715	2715	0
217	20250402	174500	163873880	2715	2715	2715	2715	0
218	20250402	174400	163873880	2715	2715	2715	2715	0
219	20250402	174300	163873880	2715	2715	2715	2715	0
220	20250402	174200	163873880	2715	2715	2715	2715	0
221	20250402	174100	163873880	2715	2715	2715	2715	0
222	20250402	174000	163873880	2715	2715	2715	2715	0
223	20250402	173900	163873880	2715	2715	2715	2715	0
224	20250402	173800	163873880	2715	2715	2715	2715	0
225	20250402	173700	163873880	2715	2715	2715	2715	0
226	20250402	173600	163873880	2715	2715	2715	2715	0
227	20250402	173500	163873880	2715	2715	2715	2715	0
228	20250402	173400	163873880	2715	2715	2715	2715	0
229	20250402	173300	163873880	2715	2715	2715	2715	0
230	20250402	173200	163873880	2715	2715	2715	2715	0
231	20250402	173100	163873880	2715	2715	2715	2715	0
232	20250402	173000	163873880	2715	2715	2715	2715	0
233	20250402	172900	163873880	2715	2715	2715	2715	0
234	20250402	172800	163873880	2715	2715	2715	2715	0
235	20250402	172700	163873880	2715	2715	2715	2715	0
236	20250402	172600	163873880	2715	2715	2715	2715	0
237	20250402	172500	163873880	2715	2715	2715	2715	0
238	20250402	172400	163873880	2715	2715	2715	2715	0
239	20250402	172300	163873880	2715	2715	2715	2715	0
240	20250402	172200	163873880	2715	2715	2715	2715	0
241	20250402	172100	163873880	2715	2715	2715	2715	0
242	20250402	172000	163873880	2715	2715	2715	2715	1506
243	20250402	171900	163873880	2715	2715	2715	2715	0
244	20250402	171800	163873880	2715	2715	2715	2715	0
245	20250402	171700	163873880	2715	2715	2715	2715	0
246	20250402	171600	163873880	2715	2715	2715	2715	0
247	20250402	171500	163873880	2715	2715	2715	2715	0
248	20250402	171400	163873880	2715	2715	2715	2715	0
249	20250402	171300	163873880	2715	2715	2715	2715	0
250	20250402	171200	163873880	2715	2715	2715	2715	0
251	20250402	171100	163873880	2715	2715	2715	2715	0
252	20250402	171000	163873880	2715	2715	2715	2715	0
253	20250402	170900	163873880	2715	2715	2715	2715	0
254	20250402	170800	163873880	2715	2715	2715	2715	0
255	20250402	170700	163873880	2715	2715	2715	2715	0
256	20250402	170600	163873880	2715	2715	2715	2715	0
257	20250402	170500	163873880	2715	2715	2715	2715	0
258	20250402	170400	163873880	2715	2715	2715	2715	0
259	20250402	170300	163873880	2715	2715	2715	2715	0
260	20250402	170200	163873880	2715	2715	2715	2715	0
261	20250402	170100	163873880	2715	2715	2715	2715	0
262	20250402	170000	163873880	2715	2715	2715	2715	0
263	20250402	165900	163873880	2715	2715	2715	2715	0
264	20250402	165800	163873880	2715	2715	2715	2715	0
265	20250402	165700	163873880	2715	2715	2715	2715	0
266	20250402	165600	163873880	2715	2715	2715	2715	0
267	20250402	165500	163873880	2715	2715	2715	2715	0
268	20250402	165400	163873880	2715	2715	2715	2715	0
269	20250402	165300	163873880	2715	2715	2715	2715	0
270	20250402	165200	163873880	2715	2715	2715	2715	0
271	20250402	165100	163873880	2715	2715	2715	2715	0
272	20250402	165000	163873880	2715	2715	2715	2715	1506
273	20250402	164900	163873880	2715	2715	2715	2715	0
274	20250402	164800	163873880	2715	2715	2715	2715	0
275	20250402	164700	163873880	2715	2715	2715	2715	0
276	20250402	164600	163873880	2715	2715	2715	2715	0
277	20250402	164500	163873880	2715	2715	2715	2715	0
278	20250402	164400	163873880	2715	2715	2715	2715	0
279	20250402	164300	163873880	2715	2715	2715	2715	0
280	20250402	164200	163873880	2715	2715	2715	2715	0
281	20250402	164100	163873880	2715	2715	2715	2715	0
282	20250402	164000	163873880	2715	2715	2715	2715	0
283	20250402	163900	163873880	2715	2715	2715	2715	0
284	20250402	163800	163873880	2715	2715	2715	2715	0
285	20250402	163700	163873880	2715	2715	2715	2715	0
286	20250402	163600	163873880	2715	2715	2715	2715	0
287	20250402	163500	163873880	2715	2715	2715	2715	0
288	20250402	163400	163873880	2715	2715	2715	2715	0
289	20250402	163300	163873880	2715	2715	2715	2715	0
290	20250402	163200	163873880	2715	2715	2715	2715	0
291	20250402	163100	163873880	2715	2715	2715	2715	0
292	20250402	163000	163873880	2715	2715	2715	2715	0
293	20250402	162900	163873880	2715	2715	2715	2715	0
294	20250402	162800	163873880	2715	2715	2715	2715	0
295	20250402	162700	163873880	2715	2715	2715	2715	0
296	20250402	162600	163873880	2715	2715	2715	2715	0
297	20250402	162500	163873880	2715	2715	2715	2715	0
298	20250402	162400	163873880	2715	2715	2715	2715	0
299	20250402	162300	163873880	2715	2715	2715	2715	0
300	20250402	162200	163873880	2715	2715	2715	2715	0
301	20250402	162100	163873880	2715	2715	2715	2715	0
302	20250402	162000	163873880	2715	2715	2715	2715	1506
303	20250402	161900	163873880	2715	2715	2715	2715	0
304	20250402	161800	163873880	2715	2715	2715	2715	0
305	20250402	161700	163873880	2715	2715	2715	2715	0
306	20250402	161600	163873880	2715	2715	2715	2715	0
307	20250402	161500	163873880	2715	2715	2715	2715	0
308	20250402	161400	163873880	2715	2715	2715	2715	0
309	20250402	161300	163873880	2715	2715	2715	2715	0
310	20250402	161200	163873880	2715	2715	2715	2715	0
311	20250402	161100	163873880	2715	2715	2715	2715	0
312	20250402	161000	163873880	2715	2715	2715	2715	0
313	20250402	160900	163873880	2715	2715	2715	2715	0
314	20250402	160800	163873880	2715	2715	2715	2715	0
315	20250402	160700	163873880	2715	2715	2715	2715	0
316	20250402	160600	163873880	2715	2715	2715	2715	0
317	20250402	160500	163873880	2715	2715	2715	2715	0
318	20250402	160400	163873880	2715	2715	2715	2715	0
319	20250402	160300	163873880	2715	2715	2715	2715	0
320	20250402	160200	163873880	2715	2715	2715	2715	0
321	20250402	160100	163873880	2715	2715	2715	2715	0
322	20250402	160000	163873880	2715	2715	2715	2715	0
323	20250402	155900	163873880	2715	2715	2715	2715	0
324	20250402	155800	163873880	2715	2715	2715	2715	0
325	20250402	155700	163873880	2715	2715	2715	2715	0
326	20250402	155600	163873880	2715	2715	2715	2715	0
327	20250402	155500	163873880	2715	2715	2715	2715	0
328	20250402	155400	163873880	2715	2715	2715	2715	0
329	20250402	155300	163873880	2715	2715	2715	2715	0
330	20250402	155200	163873880	2715	2715	2715	2715	0
331	20250402	155100	163873880	2715	2715	2715	2715	0
332	20250402	155000	163873880	2715	2715	2715	2715	1506
333	20250402	154900	163873880	2715	2715	2715	2715	0
334	20250402	154800	163873880	2715	2715	2715	2715	0
335	20250402	154700	163873880	2715	2715	2715	2715	0
336	20250402	154600	163873880	2715	2715	2715	2715	0
337	20250402	154500	163873880	2715	2715	2715	2715	0
338	20250402	154400	163873880	2715	2715	2715	2715	0
339	20250402	154300	163873880	2715	2715	2715	2715	0
340	20250402	154200	163873880	2715	2715	2715	2715	0
341	20250402	154100	163873880	2715	2715	2715	2715	0
342	20250402	154000	163873880	2715	2715	2715	2715	0
343	20250402	153900	163873880	2715	2715	2715	2715	0
344	20250402	153800	163873880	2715	2715	2715	2715	0
345	20250402	153700	163873880	2715	2715	2715	2715	0
346	20250402	153600	163873880	2715	2715	2715	2715	0
347	20250402	153500	163873880	2715	2715	2715	2715	0
348	20250402	153400	163873880	2715	2715	2715	2715	0
349	20250402	153300	163873880	2715	2715	2715	2715	0
350	20250402	153200	163873880	2715	2715	2715	2715	0
351	20250402	153100	163873880	2715	2715	2715	2715	0
352	20250402	153000	163873880	2715	2715	2715	2715	1506
353	20250402	152900	159785090	2715	2715	2715	2715	0
354	20250402	152800	159785090	2715	2715	2715	2715	0
355	20250402	152700	159785090	2715	2715	2715	2715	0
356	20250402	152600	159785090	2715	2715	2715	2715	0
357	20250402	152500	159785090	2715	2715	2715	2715	0
358	20250402	152400	159785090	2715	2715	2715	2715	0
359	20250402	152300	159785090	2715	2715	2715	2715	0
360	20250402	152200	159785090	2715	2715	2715	2715	0
361	20250402	152100	159785090	2715	2715	2715	2715	0
362	20250402	152000	159785090	2715	2715	2715	2715	0
363	20250402	151900	159785090	2715	2710	2715	2710	10
364	20250402	151800	159757985	2710	2710	2710	2710	0
365	20250402	151700	159757985	2710	2710	2710	2710	0
366	20250402	151600	159757985	2710	2700	2710	2700	275
367	20250402	151500	159015475	2695	2695	2695	2695	39
368	20250402	151400	158910370	2705	2705	2705	2705	0
369	20250402	151300	158910370	2705	2705	2705	2705	0
370	20250402	151200	158910370	2705	2705	2705	2705	0
371	20250402	151100	158910370	2705	2705	2705	2705	0
372	20250402	151000	158910370	2705	2705	2705	2705	0
373	20250402	150900	158910370	2705	2705	2705	2705	0
374	20250402	150800	158910370	2705	2700	2705	2695	12524
375	20250402	150700	125150310	2710	2710	2710	2710	0
376	20250402	150600	125150310	2710	2710	2710	2710	0
377	20250402	150500	125150310	2710	2710	2710	2710	320
378	20250402	150400	124283110	2720	2720	2720	2720	0
379	20250402	150300	124283110	2720	2720	2720	2720	0
380	20250402	150200	124283110	2720	2720	2720	2720	0
381	20250402	150100	124283110	2720	2720	2720	2720	0
382	20250402	150000	124283110	2720	2720	2720	2720	0
383	20250402	145900	124283110	2720	2720	2720	2720	0
384	20250402	145800	124283110	2720	2720	2720	2720	392
385	20250402	145700	123216870	2700	2700	2700	2700	0
386	20250402	145600	123216870	2700	2700	2700	2700	0
387	20250402	145500	123216870	2700	2700	2700	2700	0
388	20250402	145400	123216870	2700	2700	2700	2700	0
389	20250402	145300	123216870	2700	2700	2700	2700	0
390	20250402	145200	123216870	2700	2700	2700	2700	0
391	20250402	145100	123216870	2700	2700	2700	2700	0
392	20250402	145000	123216870	2700	2700	2700	2700	0
393	20250402	144900	123216870	2700	2710	2710	2700	702
394	20250402	144800	121316170	2720	2720	2720	2720	0
395	20250402	144700	121316170	2720	2720	2720	2720	974
396	20250402	144600	118666890	2725	2725	2725	2725	0
397	20250402	144500	118666890	2725	2715	2725	2715	3188
398	20250402	144400	109995285	2715	2715	2715	2715	0
399	20250402	144300	109995285	2715	2715	2715	2715	0
400	20250402	144200	109995285	2715	2715	2715	2715	0
401	20250402	144100	109995285	2715	2715	2715	2715	0
402	20250402	144000	109995285	2715	2715	2715	2715	0
403	20250402	143900	109995285	2715	2715	2715	2715	0
404	20250402	143800	109995285	2715	2715	2715	2715	0
405	20250402	143700	109995285	2715	2715	2715	2715	0
406	20250402	143600	109995285	2715	2715	2715	2715	0
407	20250402	143500	109995285	2715	2715	2715	2715	0
408	20250402	143400	109995285	2715	2715	2715	2715	0
409	20250402	143300	109995285	2715	2715	2715	2715	0
410	20250402	143200	109995285	2715	2715	2715	2715	0
411	20250402	143100	109995285	2715	2715	2715	2715	6
412	20250402	143000	109978995	2710	2710	2710	2710	0
413	20250402	142900	109978995	2710	2710	2710	2710	0
414	20250402	142800	109978995	2710	2710	2710	2710	0
415	20250402	142700	109978995	2710	2710	2710	2710	0
416	20250402	142600	109978995	2710	2710	2710	2710	0
417	20250402	142500	109978995	2710	2710	2710	2710	0
418	20250402	142400	109978995	2710	2710	2710	2710	0
419	20250402	142300	109978995	2710	2710	2710	2710	0
420	20250402	142200	109978995	2710	2710	2710	2710	0
421	20250402	142100	109978995	2710	2710	2710	2710	0
422	20250402	142000	109978995	2710	2710	2710	2710	0
423	20250402	141900	109978995	2710	2710	2710	2710	0
424	20250402	141800	109978995	2710	2710	2710	2710	0
425	20250402	141700	109978995	2710	2710	2710	2710	0
426	20250402	141600	109978995	2710	2710	2710	2710	0
427	20250402	141500	109978995	2710	2710	2710	2710	0
428	20250402	141400	109978995	2710	2710	2710	2710	0
429	20250402	141300	109978995	2710	2710	2710	2710	10
430	20250402	141200	109951895	2715	2715	2715	2715	0
431	20250402	141100	109951895	2715	2715	2715	2715	0
432	20250402	141000	109951895	2715	2715	2715	2715	0
433	20250402	140900	109951895	2715	2715	2715	2715	0
434	20250402	140800	109951895	2715	2715	2715	2715	0
435	20250402	140700	109951895	2715	2715	2715	2715	0
436	20250402	140600	109951895	2715	2715	2715	2715	0
437	20250402	140500	109951895	2715	2715	2715	2715	0
438	20250402	140400	109951895	2715	2715	2715	2715	0
439	20250402	140300	109951895	2715	2715	2715	2715	0
440	20250402	140200	109951895	2715	2715	2715	2715	0
441	20250402	140100	109951895	2715	2715	2715	2715	0
442	20250402	140000	109951895	2715	2715	2715	2715	189
443	20250402	135900	109438760	2715	2715	2715	2715	0
444	20250402	135800	109438760	2715	2715	2715	2715	0
445	20250402	135700	109438760	2715	2715	2715	2715	0
446	20250402	135600	109438760	2715	2715	2715	2715	0
447	20250402	135500	109438760	2715	2715	2715	2715	0
448	20250402	135400	109438760	2715	2715	2715	2715	0
449	20250402	135300	109438760	2715	2715	2715	2715	0
450	20250402	135200	109438760	2715	2715	2715	2715	0
451	20250402	135100	109438760	2715	2715	2715	2715	0
452	20250402	135000	109438760	2715	2715	2715	2715	0
453	20250402	134900	109438760	2715	2715	2715	2715	0
454	20250402	134800	109438760	2715	2715	2715	2715	0
455	20250402	134700	109438760	2715	2715	2715	2715	0
456	20250402	134600	109438760	2715	2715	2715	2715	0
457	20250402	134500	109438760	2715	2715	2715	2715	0
458	20250402	134400	109438760	2715	2715	2715	2715	0
459	20250402	134300	109438760	2715	2715	2715	2715	0
460	20250402	134200	109438760	2715	2715	2715	2715	0
461	20250402	134100	109438760	2715	2715	2715	2715	0
462	20250402	134000	109438760	2715	2715	2715	2715	0
463	20250402	133900	109438760	2715	2715	2715	2715	0
464	20250402	133800	109438760	2715	2715	2715	2715	0
465	20250402	133700	109438760	2715	2715	2715	2715	0
466	20250402	133600	109438760	2715	2715	2715	2715	0
467	20250402	133500	109438760	2715	2715	2715	2715	0
468	20250402	133400	109438760	2715	2715	2715	2715	1052
469	20250402	133300	106582580	2720	2720	2720	2720	0
470	20250402	133200	106582580	2720	2720	2720	2720	0
471	20250402	133100	106582580	2720	2720	2720	2720	0
472	20250402	133000	106582580	2720	2720	2720	2720	0
473	20250402	132900	106582580	2720	2720	2720	2720	0
474	20250402	132800	106582580	2720	2720	2720	2720	0
475	20250402	132700	106582580	2720	2720	2720	2720	0
476	20250402	132600	106582580	2720	2720	2720	2720	0
477	20250402	132500	106582580	2720	2720	2720	2720	0
478	20250402	132400	106582580	2720	2720	2720	2720	0
479	20250402	132300	106582580	2720	2720	2720	2720	0
480	20250402	132200	106582580	2720	2720	2720	2720	0
481	20250402	132100	106582580	2720	2720	2720	2720	0
482	20250402	132000	106582580	2720	2720	2720	2720	0
483	20250402	131900	106582580	2720	2720	2720	2720	0
484	20250402	131800	106582580	2720	2720	2720	2720	0
485	20250402	131700	106582580	2720	2715	2720	2715	6595
486	20250402	131600	88671680	2705	2705	2705	2705	0
487	20250402	131500	88671680	2705	2705	2705	2705	1000
488	20250402	131400	85966680	2710	2710	2710	2710	0
489	20250402	131300	85966680	2710	2710	2710	2710	0
490	20250402	131200	85966680	2710	2710	2710	2710	0
491	20250402	131100	85966680	2710	2710	2710	2710	0
492	20250402	131000	85966680	2710	2710	2710	2710	0
493	20250402	130900	85966680	2710	2710	2710	2710	0
494	20250402	130800	85966680	2710	2710	2710	2710	584
495	20250402	130700	84384040	2700	2700	2700	2700	0
496	20250402	130600	84384040	2700	2700	2700	2700	0
497	20250402	130500	84384040	2700	2700	2700	2700	0
498	20250402	130400	84384040	2700	2700	2700	2700	0
499	20250402	130300	84384040	2700	2700	2700	2700	0
500	20250402	130200	84384040	2700	2700	2700	2700	0
501	20250402	130100	84384040	2700	2700	2700	2700	0
502	20250402	130000	84384040	2700	2700	2700	2700	2000
503	20250402	125900	78984040	2710	2710	2710	2710	0
504	20250402	125800	78984040	2710	2710	2710	2710	0
505	20250402	125700	78984040	2710	2710	2710	2710	0
506	20250402	125600	78984040	2710	2710	2710	2710	0
507	20250402	125500	78984040	2710	2710	2710	2710	0
508	20250402	125400	78984040	2710	2710	2710	2710	0
509	20250402	125300	78984040	2710	2710	2710	2710	2
510	20250402	125200	78978620	2710	2710	2710	2710	0
511	20250402	125100	78978620	2710	2710	2710	2710	0
512	20250402	125000	78978620	2710	2710	2710	2710	0
513	20250402	124900	78978620	2710	2710	2710	2710	0
514	20250402	124800	78978620	2710	2710	2710	2710	0
515	20250402	124700	78978620	2710	2710	2710	2710	0
516	20250402	124600	78978620	2710	2710	2710	2710	149
517	20250402	124500	78574830	2710	2710	2710	2710	0
518	20250402	124400	78574830	2710	2710	2710	2710	0
519	20250402	124300	78574830	2710	2710	2710	2710	0
520	20250402	124200	78574830	2710	2710	2710	2710	0
521	20250402	124100	78574830	2710	2710	2710	2710	0
522	20250402	124000	78574830	2710	2710	2710	2710	0
523	20250402	123900	78574830	2710	2710	2710	2710	0
524	20250402	123800	78574830	2710	2710	2710	2710	0
525	20250402	123700	78574830	2710	2710	2710	2710	0
526	20250402	123600	78574830	2710	2710	2710	2710	0
527	20250402	123500	78574830	2710	2710	2710	2710	0
528	20250402	123400	78574830	2710	2710	2710	2710	0
529	20250402	123300	78574830	2710	2710	2710	2710	0
530	20250402	123200	78574830	2710	2710	2710	2710	0
531	20250402	123100	78574830	2710	2710	2710	2710	0
532	20250402	123000	78574830	2710	2710	2710	2710	0
533	20250402	122900	78574830	2710	2710	2710	2710	0
534	20250402	122800	78574830	2710	2710	2710	2710	0
535	20250402	122700	78574830	2710	2710	2710	2710	0
536	20250402	122600	78574830	2710	2710	2710	2710	0
537	20250402	122500	78574830	2710	2710	2710	2710	0
538	20250402	122400	78574830	2710	2710	2710	2710	0
539	20250402	122300	78574830	2710	2710	2710	2710	0
540	20250402	122200	78574830	2710	2710	2710	2710	0
541	20250402	122100	78574830	2710	2710	2710	2710	0
542	20250402	122000	78574830	2710	2710	2710	2710	0
543	20250402	121900	78574830	2710	2710	2710	2710	1
544	20250402	121800	78572120	2710	2710	2710	2710	700
545	20250402	121700	76675120	2700	2700	2700	2700	0
546	20250402	121600	76675120	2700	2700	2700	2700	0
547	20250402	121500	76675120	2700	2700	2700	2700	0
548	20250402	121400	76675120	2700	2700	2700	2700	0
549	20250402	121300	76675120	2700	2700	2700	2700	0
550	20250402	121200	76675120	2700	2700	2700	2700	0
551	20250402	121100	76675120	2700	2700	2700	2700	0
552	20250402	121000	76675120	2700	2700	2700	2700	1
553	20250402	120900	76672420	2710	2710	2710	2710	0
554	20250402	120800	76672420	2710	2710	2710	2710	0
555	20250402	120700	76672420	2710	2710	2710	2710	0
556	20250402	120600	76672420	2710	2710	2710	2710	0
557	20250402	120500	76672420	2710	2710	2710	2710	0
558	20250402	120400	76672420	2710	2710	2710	2710	0
559	20250402	120300	76672420	2710	2710	2710	2710	0
560	20250402	120200	76672420	2710	2710	2710	2710	0
561	20250402	120100	76672420	2710	2710	2710	2710	0
562	20250402	120000	76672420	2710	2710	2710	2710	235
563	20250402	115900	76035570	2710	2710	2710	2710	4
564	20250402	115800	76024730	2700	2700	2700	2700	0
565	20250402	115700	76024730	2700	2700	2700	2700	996
566	20250402	115600	73335530	2700	2700	2700	2700	0
567	20250402	115500	73335530	2700	2700	2700	2700	0
568	20250402	115400	73335530	2700	2700	2700	2700	0
569	20250402	115300	73335530	2700	2690	2700	2690	951
570	20250402	115200	70777300	2690	2690	2690	2690	0
571	20250402	115100	70777300	2690	2690	2690	2690	0
572	20250402	115000	70777300	2690	2690	2690	2690	0
573	20250402	114900	70777300	2690	2690	2690	2690	0
574	20250402	114800	70777300	2690	2690	2690	2690	0
575	20250402	114700	70777300	2690	2690	2690	2690	0
576	20250402	114600	70777300	2690	2690	2690	2690	0
577	20250402	114500	70777300	2690	2690	2690	2690	0
578	20250402	114400	70777300	2690	2690	2690	2690	0
579	20250402	114300	70777300	2690	2690	2690	2690	0
580	20250402	114200	70777300	2690	2690	2690	2690	0
581	20250402	114100	70777300	2690	2690	2690	2690	0
582	20250402	114000	70777300	2690	2690	2690	2690	0
583	20250402	113900	70777300	2690	2690	2690	2690	0
584	20250402	113800	70777300	2690	2690	2690	2690	0
585	20250402	113700	70777300	2690	2690	2690	2690	0
586	20250402	113600	70777300	2690	2690	2690	2690	0
587	20250402	113500	70777300	2690	2690	2690	2690	0
588	20250402	113400	70777300	2690	2690	2690	2690	0
589	20250402	113300	70777300	2690	2690	2690	2690	0
590	20250402	113200	70777300	2690	2690	2690	2690	0
591	20250402	113100	70777300	2690	2690	2690	2690	0
592	20250402	113000	70777300	2690	2690	2690	2690	0
593	20250402	112900	70777300	2690	2690	2690	2690	0
594	20250402	112800	70777300	2690	2690	2690	2690	0
595	20250402	112700	70777300	2690	2685	2690	2685	1059
596	20250402	112600	67933590	2690	2690	2690	2690	0
597	20250402	112500	67933590	2690	2690	2690	2690	0
598	20250402	112400	67933590	2690	2690	2690	2690	0
599	20250402	112300	67933590	2690	2690	2690	2690	1
600	20250402	112200	67930900	2680	2680	2680	2680	0
601	20250402	112100	67930900	2680	2680	2680	2680	0
602	20250402	112000	67930900	2680	2680	2680	2680	0
603	20250402	111900	67930900	2680	2680	2680	2680	0
604	20250402	111800	67930900	2680	2680	2680	2680	0
605	20250402	111700	67930900	2680	2680	2680	2680	0
606	20250402	111600	67930900	2680	2680	2680	2680	0
607	20250402	111500	67930900	2680	2680	2680	2680	0
608	20250402	111400	67930900	2680	2680	2680	2680	0
609	20250402	111300	67930900	2680	2680	2680	2680	0
610	20250402	111200	67930900	2680	2680	2680	2680	0
611	20250402	111100	67930900	2680	2680	2680	2680	0
612	20250402	111000	67930900	2680	2680	2680	2680	0
613	20250402	110900	67930900	2680	2680	2680	2680	0
614	20250402	110800	67930900	2680	2680	2680	2680	0
615	20250402	110700	67930900	2680	2680	2680	2680	0
616	20250402	110600	67930900	2680	2680	2680	2680	0
617	20250402	110500	67930900	2680	2680	2680	2680	0
618	20250402	110400	67930900	2680	2680	2680	2680	0
619	20250402	110300	67930900	2680	2680	2680	2680	0
620	20250402	110200	67930900	2680	2680	2680	2680	0
621	20250402	110100	67930900	2680	2680	2680	2680	0
622	20250402	110000	67930900	2680	2680	2680	2680	0
623	20250402	105900	67930900	2680	2680	2680	2680	0
624	20250402	105800	67930900	2680	2680	2680	2680	2000
625	20250402	105700	62570900	2680	2680	2680	2680	0
626	20250402	105600	62570900	2680	2680	2680	2680	0
627	20250402	105500	62570900	2680	2680	2680	2680	0
628	20250402	105400	62570900	2680	2680	2680	2680	2000
629	20250402	105300	57210900	2690	2690	2690	2690	0
630	20250402	105200	57210900	2690	2690	2690	2690	0
631	20250402	105100	57210900	2690	2690	2690	2690	0
632	20250402	105000	57210900	2690	2690	2690	2690	0
633	20250402	104900	57210900	2690	2690	2690	2690	0
634	20250402	104800	57210900	2690	2690	2690	2690	0
635	20250402	104700	57210900	2690	2690	2690	2690	0
636	20250402	104600	57210900	2690	2690	2690	2690	0
637	20250402	104500	57210900	2690	2690	2690	2690	0
638	20250402	104400	57210900	2690	2690	2690	2690	0
639	20250402	104300	57210900	2690	2690	2690	2690	0
640	20250402	104200	57210900	2690	2690	2690	2690	0
641	20250402	104100	57210900	2690	2690	2690	2690	0
642	20250402	104000	57210900	2690	2690	2690	2690	1
643	20250402	103900	57208210	2690	2690	2690	2690	0
644	20250402	103800	57208210	2690	2690	2690	2690	0
645	20250402	103700	57208210	2690	2690	2690	2690	0
646	20250402	103600	57208210	2690	2690	2690	2690	0
647	20250402	103500	57208210	2690	2690	2690	2690	0
648	20250402	103400	57208210	2690	2690	2690	2690	90
649	20250402	103300	56966110	2680	2680	2680	2680	0
650	20250402	103200	56966110	2680	2680	2680	2680	0
651	20250402	103100	56966110	2680	2680	2680	2680	0
652	20250402	103000	56966110	2680	2680	2680	2680	0
653	20250402	102900	56966110	2680	2680	2680	2680	0
654	20250402	102800	56966110	2680	2680	2680	2680	0
655	20250402	102700	56966110	2680	2680	2680	2680	0
656	20250402	102600	56966110	2680	2680	2680	2680	0
657	20250402	102500	56966110	2680	2680	2680	2680	0
658	20250402	102400	56966110	2680	2680	2680	2680	0
659	20250402	102300	56966110	2680	2680	2680	2680	0
660	20250402	102200	56966110	2680	2680	2680	2680	0
661	20250402	102100	56966110	2680	2680	2680	2680	10
662	20250402	102000	56939310	2690	2690	2690	2690	0
663	20250402	101900	56939310	2690	2690	2690	2690	5
664	20250402	101800	56925860	2675	2675	2675	2675	0
665	20250402	101700	56925860	2675	2685	2685	2675	9497
666	20250402	101600	31476725	2690	2690	2690	2690	40
667	20250402	101500	31369125	2690	2690	2690	2690	0
668	20250402	101400	31369125	2690	2690	2690	2690	0
669	20250402	101300	31369125	2690	2690	2690	2690	0
670	20250402	101200	31369125	2690	2690	2690	2690	17
671	20250402	101100	31323395	2690	2690	2690	2690	0
672	20250402	101000	31323395	2690	2690	2690	2690	0
673	20250402	100900	31323395	2690	2690	2690	2690	0
674	20250402	100800	31323395	2690	2690	2690	2690	0
675	20250402	100700	31323395	2690	2690	2690	2690	0
676	20250402	100600	31323395	2690	2690	2690	2690	0
677	20250402	100500	31323395	2690	2690	2690	2690	0
678	20250402	100400	31323395	2690	2690	2690	2690	524
679	20250402	100300	29913835	2690	2690	2690	2690	0
680	20250402	100200	29913835	2690	2690	2690	2690	0
681	20250402	100100	29913835	2690	2690	2690	2690	0
682	20250402	100000	29913835	2690	2690	2690	2690	0
683	20250402	095900	29913835	2690	2690	2695	2690	1476
684	20250402	095800	25940895	2685	2685	2685	2685	0
685	20250402	095700	25940895	2685	2685	2685	2685	0
686	20250402	095600	25940895	2685	2685	2685	2685	0
687	20250402	095500	25940895	2685	2685	2685	2685	0
688	20250402	095400	25940895	2685	2685	2685	2685	0
689	20250402	095300	25940895	2685	2685	2685	2685	799
690	20250402	095200	23795580	2685	2685	2685	2685	2339
691	20250402	095100	17515365	2685	2685	2685	2685	0
692	20250402	095000	17515365	2685	2685	2685	2685	0
693	20250402	094900	17515365	2685	2685	2685	2685	500
694	20250402	094800	16172865	2685	2685	2685	2685	0
695	20250402	094700	16172865	2685	2685	2685	2685	0
696	20250402	094600	16172865	2685	2685	2685	2685	0
697	20250402	094500	16172865	2685	2685	2685	2685	4
698	20250402	094400	16162125	2690	2690	2690	2690	0
699	20250402	094300	16162125	2690	2690	2690	2690	0
700	20250402	094200	16162125	2690	2690	2690	2690	0
701	20250402	094100	16162125	2690	2690	2690	2690	863
702	20250402	094000	13840655	2690	2690	2690	2690	637
703	20250402	093900	12127125	2690	2690	2690	2690	0
704	20250402	093800	12127125	2690	2690	2690	2690	0
705	20250402	093700	12127125	2690	2690	2690	2690	0
706	20250402	093600	12127125	2690	2690	2690	2690	363
707	20250402	093500	11150655	2690	2690	2690	2690	720
708	20250402	093400	9213855	2690	2690	2690	2690	100
709	20250402	093300	8944855	2685	2685	2685	2685	0
710	20250402	093200	8944855	2685	2685	2685	2685	218
711	20250402	093100	8359525	2690	2690	2690	2690	30
712	20250402	093000	8278825	2690	2690	2690	2690	1200
713	20250402	092900	5050825	2695	2695	2695	2695	661
714	20250402	092800	3269430	2695	2695	2695	2695	0
715	20250402	092700	3269430	2695	2695	2695	2695	0
716	20250402	092600	3269430	2695	2695	2695	2695	0
717	20250402	092500	3269430	2695	2695	2695	2695	0
718	20250402	092400	3269430	2695	2695	2695	2695	0
719	20250402	092300	3269430	2695	2695	2695	2695	0
720	20250402	092200	3269430	2695	2695	2695	2695	0
721	20250402	092100	3269430	2695	2695	2695	2695	0
722	20250402	092000	3269430	2695	2695	2695	2695	0
723	20250402	091900	3269430	2695	2695	2695	2695	0
724	20250402	091800	3269430	2695	2695	2695	2695	0
725	20250402	091700	3269430	2695	2695	2695	2695	0
726	20250402	091600	3269430	2695	2695	2695	2695	0
727	20250402	091500	3269430	2695	2695	2695	2695	0
728	20250402	091400	3269430	2695	2695	2695	2695	40
729	20250402	091300	3161630	2695	2695	2695	2695	0
730	20250402	091200	3161630	2695	2695	2695	2695	0
731	20250402	091100	3161630	2695	2695	2695	2695	10
732	20250402	091000	3134680	2710	2710	2710	2710	310
733	20250402	090900	2294580	2725	2725	2725	2725	0
734	20250402	090800	2294580	2725	2725	2725	2725	0
735	20250402	090700	2294580	2725	2725	2725	2725	0
736	20250402	090600	2294580	2725	2725	2725	2725	0
737	20250402	090500	2294580	2725	2725	2725	2725	0
738	20250402	090400	2294580	2725	2725	2725	2725	100
739	20250402	090300	2022080	2725	2725	2725	2725	53
740	20250402	090200	1877655	2725	2725	2725	2725	1
741	20250402	090100	1874930	2690	2690	2690	2690	490
742	20250402	090000	556830	2690	2690	2690	2690	207