KissMeData/225530/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	202500	213830485	4165	4165	4165	4165	600
3	20250403	202400	213830485	4165	4165	4165	4165	0
4	20250403	202300	213830485	4165	4165	4165	4165	0
5	20250403	202200	213830485	4165	4165	4165	4165	0
6	20250403	202100	213830485	4165	4165	4165	4165	0
7	20250403	202000	213830485	4165	4165	4165	4165	0
8	20250403	201900	213830485	4165	4165	4165	4165	0
9	20250403	201800	213830485	4165	4165	4165	4165	0
10	20250403	201700	213830485	4165	4165	4165	4165	0
11	20250403	201600	213830485	4165	4165	4165	4165	0
12	20250403	201500	213830485	4165	4165	4165	4165	0
13	20250403	201400	213830485	4165	4165	4165	4165	0
14	20250403	201300	213830485	4165	4165	4165	4165	0
15	20250403	201200	213830485	4165	4165	4165	4165	0
16	20250403	201100	213830485	4165	4165	4165	4165	0
17	20250403	201000	213830485	4165	4165	4165	4165	0
18	20250403	200900	213830485	4165	4165	4165	4165	0
19	20250403	200800	213830485	4165	4165	4165	4165	0
20	20250403	200700	213830485	4165	4165	4165	4165	0
21	20250403	200600	213830485	4165	4165	4165	4165	0
22	20250403	200500	213830485	4165	4165	4165	4165	0
23	20250403	200400	213830485	4165	4165	4165	4165	0
24	20250403	200300	213830485	4165	4165	4165	4165	0
25	20250403	200200	213830485	4165	4165	4165	4165	0
26	20250403	200100	213830485	4165	4165	4165	4165	0
27	20250403	200000	213830485	4165	4165	4165	4165	0
28	20250403	195900	213830485	4165	4165	4165	4165	0
29	20250403	195800	213830485	4165	4165	4165	4165	0
30	20250403	195700	213830485	4165	4165	4165	4165	0
31	20250403	195600	213830485	4165	4165	4165	4165	0
32	20250403	195500	213830485	4165	4165	4165	4165	600
33	20250403	195400	213830485	4165	4165	4165	4165	0
34	20250403	195300	213830485	4165	4165	4165	4165	0
35	20250403	195200	213830485	4165	4165	4165	4165	0
36	20250403	195100	213830485	4165	4165	4165	4165	0
37	20250403	195000	213830485	4165	4165	4165	4165	0
38	20250403	194900	213830485	4165	4165	4165	4165	0
39	20250403	194800	213830485	4165	4165	4165	4165	0
40	20250403	194700	213830485	4165	4165	4165	4165	0
41	20250403	194600	213830485	4165	4165	4165	4165	0
42	20250403	194500	213830485	4165	4165	4165	4165	0
43	20250403	194400	213830485	4165	4165	4165	4165	0
44	20250403	194300	213830485	4165	4165	4165	4165	0
45	20250403	194200	213830485	4165	4165	4165	4165	0
46	20250403	194100	213830485	4165	4165	4165	4165	0
47	20250403	194000	213830485	4165	4165	4165	4165	0
48	20250403	193900	213830485	4165	4165	4165	4165	0
49	20250403	193800	213830485	4165	4165	4165	4165	0
50	20250403	193700	213830485	4165	4165	4165	4165	0
51	20250403	193600	213830485	4165	4165	4165	4165	0
52	20250403	193500	213830485	4165	4165	4165	4165	0
53	20250403	193400	213830485	4165	4165	4165	4165	0
54	20250403	193300	213830485	4165	4165	4165	4165	0
55	20250403	193200	213830485	4165	4165	4165	4165	0
56	20250403	193100	213830485	4165	4165	4165	4165	0
57	20250403	193000	213830485	4165	4165	4165	4165	0
58	20250403	192900	213830485	4165	4165	4165	4165	0
59	20250403	192800	213830485	4165	4165	4165	4165	0
60	20250403	192700	213830485	4165	4165	4165	4165	0
61	20250403	192600	213830485	4165	4165	4165	4165	0
62	20250403	192500	213830485	4165	4165	4165	4165	600
63	20250403	192400	213830485	4165	4165	4165	4165	0
64	20250403	192300	213830485	4165	4165	4165	4165	0
65	20250403	192200	213830485	4165	4165	4165	4165	0
66	20250403	192100	213830485	4165	4165	4165	4165	0
67	20250403	192000	213830485	4165	4165	4165	4165	0
68	20250403	191900	213830485	4165	4165	4165	4165	0
69	20250403	191800	213830485	4165	4165	4165	4165	0
70	20250403	191700	213830485	4165	4165	4165	4165	0
71	20250403	191600	213830485	4165	4165	4165	4165	0
72	20250403	191500	213830485	4165	4165	4165	4165	0
73	20250403	191400	213830485	4165	4165	4165	4165	0
74	20250403	191300	213830485	4165	4165	4165	4165	0
75	20250403	191200	213830485	4165	4165	4165	4165	0
76	20250403	191100	213830485	4165	4165	4165	4165	0
77	20250403	191000	213830485	4165	4165	4165	4165	0
78	20250403	190900	213830485	4165	4165	4165	4165	0
79	20250403	190800	213830485	4165	4165	4165	4165	0
80	20250403	190700	213830485	4165	4165	4165	4165	0
81	20250403	190600	213830485	4165	4165	4165	4165	0
82	20250403	190500	213830485	4165	4165	4165	4165	0
83	20250403	190400	213830485	4165	4165	4165	4165	0
84	20250403	190300	213830485	4165	4165	4165	4165	0
85	20250403	190200	213830485	4165	4165	4165	4165	0
86	20250403	190100	213830485	4165	4165	4165	4165	0
87	20250403	190000	213830485	4165	4165	4165	4165	0
88	20250403	185900	213830485	4165	4165	4165	4165	0
89	20250403	185800	213830485	4165	4165	4165	4165	0
90	20250403	185700	213830485	4165	4165	4165	4165	0
91	20250403	185600	213830485	4165	4165	4165	4165	0
92	20250403	185500	213830485	4165	4165	4165	4165	600
93	20250403	185400	213830485	4165	4165	4165	4165	0
94	20250403	185300	213830485	4165	4165	4165	4165	0
95	20250403	185200	213830485	4165	4165	4165	4165	0
96	20250403	185100	213830485	4165	4165	4165	4165	0
97	20250403	185000	213830485	4165	4165	4165	4165	0
98	20250403	184900	213830485	4165	4165	4165	4165	0
99	20250403	184800	213830485	4165	4165	4165	4165	0
100	20250403	184700	213830485	4165	4165	4165	4165	0
101	20250403	184600	213830485	4165	4165	4165	4165	0
102	20250403	184500	213830485	4165	4165	4165	4165	0
103	20250403	184400	213830485	4165	4165	4165	4165	0
104	20250403	184300	213830485	4165	4165	4165	4165	0
105	20250403	184200	213830485	4165	4165	4165	4165	0
106	20250403	184100	213830485	4165	4165	4165	4165	0
107	20250403	184000	213830485	4165	4165	4165	4165	0
108	20250403	183900	213830485	4165	4165	4165	4165	0
109	20250403	183800	213830485	4165	4165	4165	4165	0
110	20250403	183700	213830485	4165	4165	4165	4165	0
111	20250403	183600	213830485	4165	4165	4165	4165	0
112	20250403	183500	213830485	4165	4165	4165	4165	0
113	20250403	183400	213830485	4165	4165	4165	4165	0
114	20250403	183300	213830485	4165	4165	4165	4165	0
115	20250403	183200	213830485	4165	4165	4165	4165	0
116	20250403	183100	213830485	4165	4165	4165	4165	0
117	20250403	183000	213830485	4165	4165	4165	4165	0
118	20250403	182900	213830485	4165	4165	4165	4165	0
119	20250403	182800	213830485	4165	4165	4165	4165	0
120	20250403	182700	213830485	4165	4165	4165	4165	0
121	20250403	182600	213830485	4165	4165	4165	4165	0
122	20250403	182500	213830485	4165	4165	4165	4165	600
123	20250403	182400	213830485	4165	4165	4165	4165	0
124	20250403	182300	213830485	4165	4165	4165	4165	0
125	20250403	182200	213830485	4165	4165	4165	4165	0
126	20250403	182100	213830485	4165	4165	4165	4165	0
127	20250403	182000	213830485	4165	4165	4165	4165	0
128	20250403	181900	213830485	4165	4165	4165	4165	0
129	20250403	181800	213830485	4165	4165	4165	4165	0
130	20250403	181700	213830485	4165	4165	4165	4165	0
131	20250403	181600	213830485	4165	4165	4165	4165	0
132	20250403	181500	213830485	4165	4165	4165	4165	0
133	20250403	181400	213830485	4165	4165	4165	4165	0
134	20250403	181300	213830485	4165	4165	4165	4165	0
135	20250403	181200	213830485	4165	4165	4165	4165	0
136	20250403	181100	213830485	4165	4165	4165	4165	0
137	20250403	181000	213830485	4165	4165	4165	4165	0
138	20250403	180900	213830485	4165	4165	4165	4165	0
139	20250403	180800	213830485	4165	4165	4165	4165	0
140	20250403	180700	213830485	4165	4165	4165	4165	0
141	20250403	180600	213830485	4165	4165	4165	4165	0
142	20250403	180500	213830485	4165	4165	4165	4165	0
143	20250403	180400	213830485	4165	4165	4165	4165	0
144	20250403	180300	213830485	4165	4165	4165	4165	0
145	20250403	180200	213830485	4165	4165	4165	4165	0
146	20250403	180100	213830485	4165	4165	4165	4165	0
147	20250403	180000	213830485	4165	4165	4165	4165	0
148	20250403	175900	213830485	4165	4165	4165	4165	0
149	20250403	175800	213830485	4165	4165	4165	4165	0
150	20250403	175700	213830485	4165	4165	4165	4165	0
151	20250403	175600	213830485	4165	4165	4165	4165	0
152	20250403	175500	213830485	4165	4165	4165	4165	600
153	20250403	175400	213830485	4165	4165	4165	4165	0
154	20250403	175300	213830485	4165	4165	4165	4165	0
155	20250403	175200	213830485	4165	4165	4165	4165	0
156	20250403	175100	213830485	4165	4165	4165	4165	0
157	20250403	175000	213830485	4165	4165	4165	4165	0
158	20250403	174900	213830485	4165	4165	4165	4165	0
159	20250403	174800	213830485	4165	4165	4165	4165	0
160	20250403	174700	213830485	4165	4165	4165	4165	0
161	20250403	174600	213830485	4165	4165	4165	4165	0
162	20250403	174500	213830485	4165	4165	4165	4165	0
163	20250403	174400	213830485	4165	4165	4165	4165	0
164	20250403	174300	213830485	4165	4165	4165	4165	0
165	20250403	174200	213830485	4165	4165	4165	4165	0
166	20250403	174100	213830485	4165	4165	4165	4165	0
167	20250403	174000	213830485	4165	4165	4165	4165	0
168	20250403	173900	213830485	4165	4165	4165	4165	0
169	20250403	173800	213830485	4165	4165	4165	4165	0
170	20250403	173700	213830485	4165	4165	4165	4165	0
171	20250403	173600	213830485	4165	4165	4165	4165	0
172	20250403	173500	213830485	4165	4165	4165	4165	0
173	20250403	173400	213830485	4165	4165	4165	4165	0
174	20250403	173300	213830485	4165	4165	4165	4165	0
175	20250403	173200	213830485	4165	4165	4165	4165	0
176	20250403	173100	213830485	4165	4165	4165	4165	0
177	20250403	173000	213830485	4165	4165	4165	4165	0
178	20250403	172900	213830485	4165	4165	4165	4165	0
179	20250403	172800	213830485	4165	4165	4165	4165	0
180	20250403	172700	213830485	4165	4165	4165	4165	0
181	20250403	172600	213830485	4165	4165	4165	4165	0
182	20250403	172500	213830485	4165	4165	4165	4165	600
183	20250403	172400	213830485	4165	4165	4165	4165	0
184	20250403	172300	213830485	4165	4165	4165	4165	0
185	20250403	172200	213830485	4165	4165	4165	4165	0
186	20250403	172100	213830485	4165	4165	4165	4165	0
187	20250403	172000	213830485	4165	4165	4165	4165	0
188	20250403	171900	213830485	4165	4165	4165	4165	0
189	20250403	171800	213830485	4165	4165	4165	4165	0
190	20250403	171700	213830485	4165	4165	4165	4165	0
191	20250403	171600	213830485	4165	4165	4165	4165	0
192	20250403	171500	213830485	4165	4165	4165	4165	0
193	20250403	171400	213830485	4165	4165	4165	4165	0
194	20250403	171300	213830485	4165	4165	4165	4165	0
195	20250403	171200	213830485	4165	4165	4165	4165	0
196	20250403	171100	213830485	4165	4165	4165	4165	0
197	20250403	171000	213830485	4165	4165	4165	4165	0
198	20250403	170900	213830485	4165	4165	4165	4165	0
199	20250403	170800	213830485	4165	4165	4165	4165	0
200	20250403	170700	213830485	4165	4165	4165	4165	0
201	20250403	170600	213830485	4165	4165	4165	4165	0
202	20250403	170500	213830485	4165	4165	4165	4165	0
203	20250403	170400	213830485	4165	4165	4165	4165	0
204	20250403	170300	213830485	4165	4165	4165	4165	0
205	20250403	170200	213830485	4165	4165	4165	4165	0
206	20250403	170100	213830485	4165	4165	4165	4165	0
207	20250403	170000	213830485	4165	4165	4165	4165	0
208	20250403	165900	213830485	4165	4165	4165	4165	0
209	20250403	165800	213830485	4165	4165	4165	4165	0
210	20250403	165700	213830485	4165	4165	4165	4165	0
211	20250403	165600	213830485	4165	4165	4165	4165	0
212	20250403	165500	213830485	4165	4165	4165	4165	600
213	20250403	165400	213830485	4165	4165	4165	4165	0
214	20250403	165300	213830485	4165	4165	4165	4165	0
215	20250403	165200	213830485	4165	4165	4165	4165	0
216	20250403	165100	213830485	4165	4165	4165	4165	0
217	20250403	165000	213830485	4165	4165	4165	4165	0
218	20250403	164900	213830485	4165	4165	4165	4165	0
219	20250403	164800	213830485	4165	4165	4165	4165	0
220	20250403	164700	213830485	4165	4165	4165	4165	0
221	20250403	164600	213830485	4165	4165	4165	4165	0
222	20250403	164500	213830485	4165	4165	4165	4165	0
223	20250403	164400	213830485	4165	4165	4165	4165	0
224	20250403	164300	213830485	4165	4165	4165	4165	0
225	20250403	164200	213830485	4165	4165	4165	4165	0
226	20250403	164100	213830485	4165	4165	4165	4165	0
227	20250403	164000	213830485	4165	4165	4165	4165	0
228	20250403	163900	213830485	4165	4165	4165	4165	0
229	20250403	163800	213830485	4165	4165	4165	4165	0
230	20250403	163700	213830485	4165	4165	4165	4165	0
231	20250403	163600	213830485	4165	4165	4165	4165	0
232	20250403	163500	213830485	4165	4165	4165	4165	0
233	20250403	163400	213830485	4165	4165	4165	4165	0
234	20250403	163300	213830485	4165	4165	4165	4165	0
235	20250403	163200	213830485	4165	4165	4165	4165	0
236	20250403	163100	213830485	4165	4165	4165	4165	0
237	20250403	163000	213830485	4165	4165	4165	4165	0
238	20250403	162900	213830485	4165	4165	4165	4165	0
239	20250403	162800	213830485	4165	4165	4165	4165	0
240	20250403	162700	213830485	4165	4165	4165	4165	0
241	20250403	162600	213830485	4165	4165	4165	4165	0
242	20250403	162500	213830485	4165	4165	4165	4165	600
243	20250403	162400	213830485	4165	4165	4165	4165	0
244	20250403	162300	213830485	4165	4165	4165	4165	0
245	20250403	162200	213830485	4165	4165	4165	4165	0
246	20250403	162100	213830485	4165	4165	4165	4165	0
247	20250403	162000	213830485	4165	4165	4165	4165	0
248	20250403	161900	213830485	4165	4165	4165	4165	0
249	20250403	161800	213830485	4165	4165	4165	4165	0
250	20250403	161700	213830485	4165	4165	4165	4165	0
251	20250403	161600	213830485	4165	4165	4165	4165	0
252	20250403	161500	213830485	4165	4165	4165	4165	0
253	20250403	161400	213830485	4165	4165	4165	4165	0
254	20250403	161300	213830485	4165	4165	4165	4165	0
255	20250403	161200	213830485	4165	4165	4165	4165	0
256	20250403	161100	213830485	4165	4165	4165	4165	0
257	20250403	161000	213830485	4165	4165	4165	4165	0
258	20250403	160900	213830485	4165	4165	4165	4165	0
259	20250403	160800	213830485	4165	4165	4165	4165	0
260	20250403	160700	213830485	4165	4165	4165	4165	0
261	20250403	160600	213830485	4165	4165	4165	4165	0
262	20250403	160500	213830485	4165	4165	4165	4165	0
263	20250403	160400	213830485	4165	4165	4165	4165	0
264	20250403	160300	213830485	4165	4165	4165	4165	0
265	20250403	160200	213830485	4165	4165	4165	4165	0
266	20250403	160100	213830485	4165	4165	4165	4165	0
267	20250403	160000	213830485	4165	4165	4165	4165	0
268	20250403	155900	213830485	4165	4165	4165	4165	0
269	20250403	155800	213830485	4165	4165	4165	4165	0
270	20250403	155700	213830485	4165	4165	4165	4165	0
271	20250403	155600	213830485	4165	4165	4165	4165	0
272	20250403	155500	213830485	4165	4165	4165	4165	600
273	20250403	155400	213830485	4165	4165	4165	4165	0
274	20250403	155300	213830485	4165	4165	4165	4165	0
275	20250403	155200	213830485	4165	4165	4165	4165	0
276	20250403	155100	213830485	4165	4165	4165	4165	0
277	20250403	155000	213830485	4165	4165	4165	4165	0
278	20250403	154900	213830485	4165	4165	4165	4165	0
279	20250403	154800	213830485	4165	4165	4165	4165	0
280	20250403	154700	213830485	4165	4165	4165	4165	0
281	20250403	154600	213830485	4165	4165	4165	4165	0
282	20250403	154500	213830485	4165	4165	4165	4165	0
283	20250403	154400	213830485	4165	4165	4165	4165	0
284	20250403	154300	213830485	4165	4165	4165	4165	0
285	20250403	154200	213830485	4165	4165	4165	4165	0
286	20250403	154100	213830485	4165	4165	4165	4165	0
287	20250403	154000	213830485	4165	4165	4165	4165	0
288	20250403	153900	213830485	4165	4165	4165	4165	0
289	20250403	153800	213830485	4165	4165	4165	4165	0
290	20250403	153700	213830485	4165	4165	4165	4165	0
291	20250403	153600	213830485	4165	4165	4165	4165	0
292	20250403	153500	213830485	4165	4165	4165	4165	0
293	20250403	153400	213830485	4165	4165	4165	4165	0
294	20250403	153300	213830485	4165	4165	4165	4165	0
295	20250403	153200	213830485	4165	4165	4165	4165	0
296	20250403	153100	213830485	4165	4165	4165	4165	0
297	20250403	153000	213830485	4165	4165	4165	4165	600
298	20250403	152900	211331485	4185	4185	4185	4185	0
299	20250403	152800	211331485	4185	4185	4185	4185	0
300	20250403	152700	211331485	4185	4185	4185	4185	0
301	20250403	152600	211331485	4185	4185	4185	4185	0
302	20250403	152500	211331485	4185	4185	4185	4185	0
303	20250403	152400	211331485	4185	4185	4185	4185	0
304	20250403	152300	211331485	4185	4185	4185	4185	0
305	20250403	152200	211331485	4185	4185	4185	4185	0
306	20250403	152100	211331485	4185	4185	4185	4185	0
307	20250403	152000	211331485	4185	4185	4185	4185	0
308	20250403	151900	211331485	4185	4175	4185	4165	481
309	20250403	151800	209327235	4180	4180	4180	4180	0
310	20250403	151700	209327235	4180	4180	4180	4180	29
311	20250403	151600	209206015	4205	4205	4205	4205	0
312	20250403	151500	209206015	4205	4205	4205	4205	0
313	20250403	151400	209206015	4205	4200	4205	4200	25
314	20250403	151300	209101010	4165	4165	4165	4165	0
315	20250403	151200	209101010	4165	4190	4190	4165	1000
316	20250403	151100	204935710	4230	4230	4230	4230	0
317	20250403	151000	204935710	4230	4230	4230	4230	0
318	20250403	150900	204935710	4230	4230	4230	4230	1000
319	20250403	150800	200705710	4230	4230	4230	4230	0
320	20250403	150700	200705710	4230	4230	4230	4230	0
321	20250403	150600	200705710	4230	4230	4230	4230	0
322	20250403	150500	200705710	4230	4190	4230	4190	56
323	20250403	150400	200471000	4190	4190	4190	4190	74
324	20250403	150300	200160940	4190	4190	4190	4190	0
325	20250403	150200	200160940	4190	4190	4190	4190	0
326	20250403	150100	200160940	4190	4190	4190	4190	0
327	20250403	150000	200160940	4190	4170	4190	4165	238
328	20250403	145900	199169480	4170	4170	4170	4170	43
329	20250403	145800	198990170	4190	4165	4190	4165	1097
330	20250403	145700	194419415	4165	4185	4185	4165	27
331	20250403	145600	194306800	4180	4180	4180	4180	0
332	20250403	145500	194306800	4180	4180	4180	4180	0
333	20250403	145400	194306800	4180	4180	4180	4160	551
334	20250403	145300	192013970	4180	4180	4180	4180	0
335	20250403	145200	192013970	4180	4180	4180	4180	0
336	20250403	145100	192013970	4180	4180	4180	4180	0
337	20250403	145000	192013970	4180	4180	4180	4180	0
338	20250403	144900	192013970	4180	4180	4180	4180	0
339	20250403	144800	192013970	4180	4180	4180	4180	0
340	20250403	144700	192013970	4180	4180	4180	4180	0
341	20250403	144600	192013970	4180	4180	4180	4180	0
342	20250403	144500	192013970	4180	4180	4180	4180	0
343	20250403	144400	192013970	4180	4180	4180	4180	200
344	20250403	144300	191177970	4195	4195	4195	4195	0
345	20250403	144200	191177970	4195	4195	4195	4195	0
346	20250403	144100	191177970	4195	4195	4195	4195	9
347	20250403	144000	191140215	4195	4195	4195	4195	0
348	20250403	143900	191140215	4195	4195	4195	4195	0
349	20250403	143800	191140215	4195	4195	4195	4195	0
350	20250403	143700	191140215	4195	4195	4195	4195	0
351	20250403	143600	191140215	4195	4195	4195	4195	0
352	20250403	143500	191140215	4195	4190	4195	4190	17
353	20250403	143400	191068905	4185	4185	4185	4185	0
354	20250403	143300	191068905	4185	4175	4185	4175	413
355	20250403	143200	189340805	4155	4155	4155	4155	0
356	20250403	143100	189340805	4155	4155	4155	4155	30
357	20250403	143000	189216155	4175	4155	4175	4155	71
358	20250403	142900	188921130	4175	4175	4175	4175	0
359	20250403	142800	188921130	4175	4175	4175	4175	0
360	20250403	142700	188921130	4175	4175	4175	4175	2
361	20250403	142600	188912780	4175	4175	4175	4175	0
362	20250403	142500	188912780	4175	4175	4175	4175	5
363	20250403	142400	188891905	4175	4170	4175	4170	10
364	20250403	142300	188850160	4150	4155	4175	4150	366
365	20250403	142200	187328605	4175	4175	4175	4150	260
366	20250403	142100	186248430	4150	4155	4155	4150	233
367	20250403	142000	185281470	4170	4170	4170	4170	100
368	20250403	141900	184864470	4185	4185	4185	4185	0
369	20250403	141800	184864470	4185	4185	4185	4185	0
370	20250403	141700	184864470	4185	4185	4185	4185	0
371	20250403	141600	184864470	4185	4185	4185	4185	0
372	20250403	141500	184864470	4185	4175	4185	4175	87
373	20250403	141400	184501230	4150	4140	4165	4115	3302
374	20250403	141300	170871040	4190	4190	4190	4190	4
375	20250403	141200	170854280	4190	4190	4190	4190	2
376	20250403	141100	170845900	4200	4200	4200	4200	0
377	20250403	141000	170845900	4200	4200	4200	4200	0
378	20250403	140900	170845900	4200	4200	4200	4200	0
379	20250403	140800	170845900	4200	4200	4200	4200	0
380	20250403	140700	170845900	4200	4200	4200	4200	0
381	20250403	140600	170845900	4200	4200	4200	4200	0
382	20250403	140500	170845900	4200	4200	4200	4200	0
383	20250403	140400	170845900	4200	4200	4200	4200	0
384	20250403	140300	170845900	4200	4200	4200	4200	0
385	20250403	140200	170845900	4200	4180	4200	4100	3035
386	20250403	140100	158318235	4200	4200	4200	4200	0
387	20250403	140000	158318235	4200	4200	4200	4200	0
388	20250403	135900	158318235	4200	4200	4200	4200	0
389	20250403	135800	158318235	4200	4200	4200	4200	19
390	20250403	135700	158238435	4200	4200	4200	4180	997
391	20250403	135600	154053615	4205	4210	4210	4205	250
392	20250403	135500	153001865	4215	4215	4215	4215	333
393	20250403	135400	151598270	4220	4220	4220	4220	0
394	20250403	135300	151598270	4220	4220	4220	4220	20
395	20250403	135200	151513870	4215	4215	4215	4215	0
396	20250403	135100	151513870	4215	4215	4215	4215	0
397	20250403	135000	151513870	4215	4215	4215	4215	0
398	20250403	134900	151513870	4215	4215	4215	4215	0
399	20250403	134800	151513870	4215	4215	4215	4215	0
400	20250403	134700	151513870	4215	4220	4220	4215	120
401	20250403	134600	151007645	4220	4220	4220	4220	362
402	20250403	134500	149480005	4220	4220	4220	4220	558
403	20250403	134400	147125245	4220	4220	4220	4220	0
404	20250403	134300	147125245	4220	4220	4220	4220	2000
405	20250403	134200	138685245	4250	4250	4250	4250	0
406	20250403	134100	138685245	4250	4250	4250	4250	16
407	20250403	134000	138617245	4250	4250	4250	4250	0
408	20250403	133900	138617245	4250	4250	4250	4250	0
409	20250403	133800	138617245	4250	4250	4250	4250	2
410	20250403	133700	138608745	4250	4250	4250	4250	0
411	20250403	133600	138608745	4250	4250	4250	4250	107
412	20250403	133500	138153995	4260	4260	4260	4260	0
413	20250403	133400	138153995	4260	4260	4260	4260	0
414	20250403	133300	138153995	4260	4260	4260	4260	0
415	20250403	133200	138153995	4260	4260	4260	4260	3
416	20250403	133100	138141215	4260	4260	4260	4260	0
417	20250403	133000	138141215	4260	4260	4260	4260	0
418	20250403	132900	138141215	4260	4260	4260	4260	0
419	20250403	132800	138141215	4260	4260	4260	4260	0
420	20250403	132700	138141215	4260	4260	4260	4260	0
421	20250403	132600	138141215	4260	4260	4260	4260	0
422	20250403	132500	138141215	4260	4260	4260	4260	1
423	20250403	132400	138136955	4215	4215	4215	4215	0
424	20250403	132300	138136955	4215	4225	4225	4215	14
425	20250403	132200	138077925	4265	4265	4265	4265	0
426	20250403	132100	138077925	4265	4265	4265	4265	0
427	20250403	132000	138077925	4265	4265	4265	4265	0
428	20250403	131900	138077925	4265	4265	4265	4265	0
429	20250403	131800	138077925	4265	4265	4265	4265	0
430	20250403	131700	138077925	4265	4265	4265	4265	0
431	20250403	131600	138077925	4265	4265	4265	4265	0
432	20250403	131500	138077925	4265	4265	4265	4265	0
433	20250403	131400	138077925	4265	4265	4265	4265	36
434	20250403	131300	137924385	4265	4265	4265	4265	0
435	20250403	131200	137924385	4265	4265	4265	4265	0
436	20250403	131100	137924385	4265	4265	4265	4265	1
437	20250403	131000	137920120	4270	4270	4270	4270	0
438	20250403	130900	137920120	4270	4270	4270	4270	0
439	20250403	130800	137920120	4270	4270	4270	4270	0
440	20250403	130700	137920120	4270	4270	4270	4270	0
441	20250403	130600	137920120	4270	4270	4270	4270	0
442	20250403	130500	137920120	4270	4270	4270	4270	0
443	20250403	130400	137920120	4270	4270	4270	4270	1
444	20250403	130300	137915850	4225	4225	4225	4225	0
445	20250403	130200	137915850	4225	4225	4225	4225	103
446	20250403	130100	137480675	4225	4230	4230	4225	177
447	20250403	130000	136732445	4260	4275	4275	4260	57
448	20250403	125900	136489610	4270	4270	4270	4270	0
449	20250403	125800	136489610	4270	4270	4270	4270	21
450	20250403	125700	136399940	4260	4265	4270	4260	49
451	20250403	125600	136191170	4265	4265	4265	4265	55
452	20250403	125500	135956595	4265	4265	4265	4265	1
453	20250403	125400	135952330	4260	4260	4260	4260	0
454	20250403	125300	135952330	4260	4260	4260	4260	0
455	20250403	125200	135952330	4260	4260	4260	4260	100
456	20250403	125100	135526330	4260	4260	4260	4260	1
457	20250403	125000	135522070	4235	4235	4235	4235	0
458	20250403	124900	135522070	4235	4235	4235	4235	0
459	20250403	124800	135522070	4235	4235	4235	4235	0
460	20250403	124700	135522070	4235	4235	4235	4235	33
461	20250403	124600	135382315	4235	4235	4235	4235	0
462	20250403	124500	135382315	4235	4235	4235	4235	1001
463	20250403	124400	131143080	4235	4235	4235	4235	50
464	20250403	124300	130931330	4235	4235	4235	4235	0
465	20250403	124200	130931330	4235	4235	4235	4235	0
466	20250403	124100	130931330	4235	4235	4235	4235	0
467	20250403	124000	130931330	4235	4235	4235	4235	17
468	20250403	123900	130859335	4275	4275	4275	4275	0
469	20250403	123800	130859335	4275	4275	4275	4275	0
470	20250403	123700	130859335	4275	4275	4275	4275	10
471	20250403	123600	130816585	4275	4275	4275	4275	0
472	20250403	123500	130816585	4275	4275	4275	4275	4444
473	20250403	123400	111818485	4275	4275	4275	4275	5
474	20250403	123300	111797110	4275	4275	4275	4275	0
475	20250403	123200	111797110	4275	4275	4275	4275	0
476	20250403	123100	111797110	4275	4275	4275	4275	0
477	20250403	123000	111797110	4275	4275	4275	4275	2
478	20250403	122900	111788560	4275	4275	4275	4275	0
479	20250403	122800	111788560	4275	4275	4275	4275	1847
480	20250403	122700	103892635	4240	4240	4240	4240	0
481	20250403	122600	103892635	4240	4240	4240	4240	0
482	20250403	122500	103892635	4240	4240	4240	4240	47
483	20250403	122400	103693355	4240	4240	4245	4240	314
484	20250403	122300	102361410	4295	4295	4295	4295	0
485	20250403	122200	102361410	4295	4295	4295	4295	0
486	20250403	122100	102361410	4295	4295	4295	4295	0
487	20250403	122000	102361410	4295	4295	4295	4295	0
488	20250403	121900	102361410	4295	4295	4295	4295	0
489	20250403	121800	102361410	4295	4295	4295	4295	10
490	20250403	121700	102318460	4295	4295	4295	4295	5
491	20250403	121600	102296985	4295	4240	4295	4240	2
492	20250403	121500	102288450	4240	4240	4240	4240	0
493	20250403	121400	102288450	4240	4240	4240	4240	0
494	20250403	121300	102288450	4240	4240	4240	4240	0
495	20250403	121200	102288450	4240	4240	4240	4240	0
496	20250403	121100	102288450	4240	4240	4240	4240	0
497	20250403	121000	102288450	4240	4240	4240	4240	0
498	20250403	120900	102288450	4240	4240	4240	4240	0
499	20250403	120800	102288450	4240	4240	4240	4240	42
500	20250403	120700	102110370	4240	4240	4240	4240	0
501	20250403	120600	102110370	4240	4240	4240	4240	0
502	20250403	120500	102110370	4240	4240	4240	4240	0
503	20250403	120400	102110370	4240	4240	4240	4240	0
504	20250403	120300	102110370	4240	4240	4240	4240	0
505	20250403	120200	102110370	4240	4240	4240	4240	0
506	20250403	120100	102110370	4240	4240	4240	4240	0
507	20250403	120000	102110370	4240	4240	4240	4240	0
508	20250403	115900	102110370	4240	4240	4240	4240	33
509	20250403	115800	101970450	4240	4240	4240	4240	0
510	20250403	115700	101970450	4240	4240	4240	4240	0
511	20250403	115600	101970450	4240	4240	4240	4240	7
512	20250403	115500	101940770	4240	4240	4240	4240	1
513	20250403	115400	101936530	4240	4240	4240	4240	0
514	20250403	115300	101936530	4240	4240	4240	4240	100
515	20250403	115200	101512530	4240	4240	4240	4240	3
516	20250403	115100	101499810	4265	4265	4265	4265	0
517	20250403	115000	101499810	4265	4265	4265	4265	0
518	20250403	114900	101499810	4265	4265	4265	4265	0
519	20250403	114800	101499810	4265	4265	4265	4265	0
520	20250403	114700	101499810	4265	4265	4265	4265	0
521	20250403	114600	101499810	4265	4265	4265	4265	0
522	20250403	114500	101499810	4265	4265	4265	4265	0
523	20250403	114400	101499810	4265	4265	4265	4265	0
524	20250403	114300	101499810	4265	4265	4265	4265	0
525	20250403	114200	101499810	4265	4265	4265	4265	0
526	20250403	114100	101499810	4265	4265	4265	4265	7
527	20250403	114000	101469955	4250	4295	4295	4250	976
528	20250403	113900	97319565	4320	4320	4320	4320	0
529	20250403	113800	97319565	4320	4320	4320	4320	0
530	20250403	113700	97319565	4320	4320	4320	4320	1
531	20250403	113600	97315245	4260	4260	4260	4260	0
532	20250403	113500	97315245	4260	4260	4260	4260	17
533	20250403	113400	97242825	4325	4325	4325	4325	0
534	20250403	113300	97242825	4325	4325	4325	4325	0
535	20250403	113200	97242825	4325	4325	4325	4325	0
536	20250403	113100	97242825	4325	4325	4325	4325	0
537	20250403	113000	97242825	4325	4280	4330	4250	329
538	20250403	112900	95831665	4280	4250	4280	4250	201
539	20250403	112800	94976385	4240	4240	4240	4240	844
540	20250403	112700	91397825	4250	4250	4250	4250	0
541	20250403	112600	91397825	4250	4250	4250	4250	0
542	20250403	112500	91397825	4250	4235	4250	4235	984
543	20250403	112400	87221230	4230	4230	4230	4230	0
544	20250403	112300	87221230	4230	4230	4230	4230	0
545	20250403	112200	87221230	4230	4225	4230	4225	529
546	20250403	112100	84985130	4225	4225	4225	4225	0
547	20250403	112000	84985130	4225	4225	4225	4225	0
548	20250403	111900	84985130	4225	4225	4225	4225	190
549	20250403	111800	84182380	4225	4225	4225	4225	0
550	20250403	111700	84182380	4225	4225	4225	4225	0
551	20250403	111600	84182380	4225	4225	4225	4225	1
552	20250403	111500	84178155	4225	4225	4225	4225	0
553	20250403	111400	84178155	4225	4225	4225	4225	0
554	20250403	111300	84178155	4225	4225	4225	4225	0
555	20250403	111200	84178155	4225	4225	4225	4225	0
556	20250403	111100	84178155	4225	4225	4225	4225	0
557	20250403	111000	84178155	4225	4225	4225	4225	0
558	20250403	110900	84178155	4225	4225	4225	4225	0
559	20250403	110800	84178155	4225	4225	4225	4225	0
560	20250403	110700	84178155	4225	4225	4225	4225	0
561	20250403	110600	84178155	4225	4225	4225	4225	5
562	20250403	110500	84157030	4230	4230	4230	4230	1
563	20250403	110400	84152800	4200	4200	4200	4200	0
564	20250403	110300	84152800	4200	4200	4200	4200	0
565	20250403	110200	84152800	4200	4200	4200	4200	100
566	20250403	110100	83732800	4200	4200	4200	4200	0
567	20250403	110000	83732800	4200	4200	4200	4200	0
568	20250403	105900	83732800	4200	4200	4200	4200	0
569	20250403	105800	83732800	4200	4200	4200	4200	10
570	20250403	105700	83690800	4235	4235	4235	4235	0
571	20250403	105600	83690800	4235	4235	4235	4235	0
572	20250403	105500	83690800	4235	4235	4235	4235	0
573	20250403	105400	83690800	4235	4235	4235	4235	0
574	20250403	105300	83690800	4235	4235	4235	4235	0
575	20250403	105200	83690800	4235	4235	4235	4235	0
576	20250403	105100	83690800	4235	4235	4235	4235	1000
577	20250403	105000	79455800	4235	4235	4235	4235	0
578	20250403	104900	79455800	4235	4235	4235	4235	1
579	20250403	104800	79451565	4205	4205	4205	4205	5
580	20250403	104700	79430540	4230	4230	4230	4230	0
581	20250403	104600	79430540	4230	4230	4230	4230	1
582	20250403	104500	79426310	4200	4200	4200	4200	0
583	20250403	104400	79426310	4200	4200	4200	4200	0
584	20250403	104300	79426310	4200	4200	4200	4200	0
585	20250403	104200	79426310	4200	4200	4200	4200	0
586	20250403	104100	79426310	4200	4200	4200	4200	0
587	20250403	104000	79426310	4200	4200	4200	4200	0
588	20250403	103900	79426310	4200	4205	4205	4200	95
589	20250403	103800	79027285	4200	4200	4200	4200	200
590	20250403	103700	78187285	4205	4205	4205	4205	0
591	20250403	103600	78187285	4205	4205	4205	4205	0
592	20250403	103500	78187285	4205	4205	4205	4205	639
593	20250403	103400	75500290	4210	4210	4210	4210	0
594	20250403	103300	75500290	4210	4210	4210	4210	0
595	20250403	103200	75500290	4210	4210	4210	4210	195
596	20250403	103100	74679340	4210	4210	4210	4210	7
597	20250403	103000	74649870	4235	4235	4235	4235	0
598	20250403	102900	74649870	4235	4235	4235	4235	0
599	20250403	102800	74649870	4235	4235	4235	4235	0
600	20250403	102700	74649870	4235	4235	4235	4235	37
601	20250403	102600	74493175	4230	4220	4230	4220	114
602	20250403	102500	74010985	4210	4210	4210	4210	30
603	20250403	102400	73884685	4210	4210	4210	4210	200
604	20250403	102300	73042685	4235	4235	4235	4235	0
605	20250403	102200	73042685	4235	4235	4235	4235	0
606	20250403	102100	73042685	4235	4235	4235	4235	0
607	20250403	102000	73042685	4235	4235	4235	4235	0
608	20250403	101900	73042685	4235	4235	4235	4235	100
609	20250403	101800	72619185	4245	4245	4245	4245	0
610	20250403	101700	72619185	4245	4245	4245	4245	0
611	20250403	101600	72619185	4245	4245	4245	4245	0
612	20250403	101500	72619185	4245	4245	4245	4245	20
613	20250403	101400	72534285	4245	4245	4245	4245	0
614	20250403	101300	72534285	4245	4245	4245	4245	50
615	20250403	101200	72322035	4250	4225	4250	4225	300
616	20250403	101100	71049115	4245	4180	4245	4180	51
617	20250403	101000	70835870	4250	4225	4250	4225	32
618	20250403	100900	70700645	4225	4225	4225	4225	0
619	20250403	100800	70700645	4225	4205	4225	4205	232
620	20250403	100700	69723925	4205	4205	4205	4205	1
621	20250403	100600	69719720	4200	4200	4200	4200	0
622	20250403	100500	69719720	4200	4195	4200	4195	100
623	20250403	100400	69299770	4225	4225	4225	4225	0
624	20250403	100300	69299770	4225	4225	4225	4225	1
625	20250403	100200	69295545	4250	4250	4250	4250	0
626	20250403	100100	69295545	4250	4215	4250	4215	4454
627	20250403	100000	50511485	4215	4200	4215	4200	36
628	20250403	095900	50360270	4200	4190	4200	4145	3369
629	20250403	095800	36281875	4160	4160	4160	4160	88
630	20250403	095700	35915795	4165	4165	4165	4165	5
631	20250403	095600	35894970	4195	4195	4195	4195	0
632	20250403	095500	35894970	4195	4195	4195	4195	0
633	20250403	095400	35894970	4195	4195	4195	4195	0
634	20250403	095300	35894970	4195	4195	4195	4195	1
635	20250403	095200	35890775	4195	4195	4195	4195	1
636	20250403	095100	35886580	4195	4195	4195	4195	0
637	20250403	095000	35886580	4195	4195	4195	4195	9
638	20250403	094900	35848825	4195	4195	4195	4195	17
639	20250403	094800	35777510	4195	4195	4195	4195	0
640	20250403	094700	35777510	4195	4195	4195	4195	0
641	20250403	094600	35777510	4195	4195	4195	4195	5
642	20250403	094500	35756535	4195	4195	4195	4195	8
643	20250403	094400	35722975	4195	4195	4195	4195	1
644	20250403	094300	35718780	4195	4165	4195	4165	37
645	20250403	094200	35564615	4195	4195	4195	4195	1
646	20250403	094100	35560420	4185	4185	4185	4185	0
647	20250403	094000	35560420	4185	4185	4185	4185	20
648	20250403	093900	35476720	4185	4185	4185	4185	0
649	20250403	093800	35476720	4185	4185	4185	4185	0
650	20250403	093700	35476720	4185	4170	4185	4170	1291
651	20250403	093600	30089275	4170	4165	4170	4165	21
652	20250403	093500	30001710	4160	4155	4160	4155	119
653	20250403	093400	29506765	4150	4150	4150	4150	0
654	20250403	093300	29506765	4150	4165	4165	4150	37
655	20250403	093200	29353200	4165	4165	4165	4165	100
656	20250403	093100	28936700	4165	4165	4165	4165	330
657	20250403	093000	27562250	4140	4140	4140	4140	56
658	20250403	092900	27330410	4140	4140	4140	4140	0
659	20250403	092800	27330410	4140	4140	4140	4140	0
660	20250403	092700	27330410	4140	4140	4140	4140	0
661	20250403	092600	27330410	4140	4140	4140	4140	0
662	20250403	092500	27330410	4140	4140	4140	4140	0
663	20250403	092400	27330410	4140	4140	4140	4140	0
664	20250403	092300	27330410	4140	4120	4140	4120	1252
665	20250403	092200	22150230	4120	4120	4120	4120	47
666	20250403	092100	21956590	4140	4140	4140	4140	0
667	20250403	092000	21956590	4140	4140	4140	4140	0
668	20250403	091900	21956590	4140	4140	4140	4140	100
669	20250403	091800	21542590	4140	4140	4140	4140	0
670	20250403	091700	21542590	4140	4140	4140	4140	0
671	20250403	091600	21542590	4140	4140	4140	4140	8
672	20250403	091500	21509470	4140	4115	4140	4115	101
673	20250403	091400	21093830	4115	4140	4140	4115	253
674	20250403	091300	20051535	4140	4140	4140	4140	0
675	20250403	091200	20051535	4140	4140	4140	4140	1
676	20250403	091100	20047395	4115	4140	4140	4115	501
677	20250403	091000	17985755	4100	4100	4100	4100	10
678	20250403	090900	17944755	4100	4140	4140	4100	103
679	20250403	090800	17522335	4140	4140	4140	4140	0
680	20250403	090700	17522335	4140	4135	4140	4135	296
681	20250403	090600	16298370	4130	4100	4130	4100	558
682	20250403	090500	13996195	4100	4130	4130	4100	78
683	20250403	090400	13676335	4130	4130	4130	4130	2
684	20250403	090300	13668075	4130	4140	4140	4065	511
685	20250403	090200	11589695	4140	4140	4140	4140	49
686	20250403	090100	11386835	4055	4115	4115	4055	2201
687	20250403	090000	2389805	4140	4170	4170	4140	575