KissMeData/037070/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	190400	177459820	5790	5790	5790	5790	474
3	20250403	190300	177459820	5790	5790	5790	5790	0
4	20250403	190200	177459820	5790	5790	5790	5790	0
5	20250403	190100	177459820	5790	5790	5790	5790	0
6	20250403	190000	177459820	5790	5790	5790	5790	0
7	20250403	185900	177459820	5790	5790	5790	5790	0
8	20250403	185800	177459820	5790	5790	5790	5790	0
9	20250403	185700	177459820	5790	5790	5790	5790	0
10	20250403	185600	177459820	5790	5790	5790	5790	0
11	20250403	185500	177459820	5790	5790	5790	5790	0
12	20250403	185400	177459820	5790	5790	5790	5790	0
13	20250403	185300	177459820	5790	5790	5790	5790	0
14	20250403	185200	177459820	5790	5790	5790	5790	0
15	20250403	185100	177459820	5790	5790	5790	5790	0
16	20250403	185000	177459820	5790	5790	5790	5790	0
17	20250403	184900	177459820	5790	5790	5790	5790	0
18	20250403	184800	177459820	5790	5790	5790	5790	0
19	20250403	184700	177459820	5790	5790	5790	5790	0
20	20250403	184600	177459820	5790	5790	5790	5790	0
21	20250403	184500	177459820	5790	5790	5790	5790	0
22	20250403	184400	177459820	5790	5790	5790	5790	0
23	20250403	184300	177459820	5790	5790	5790	5790	0
24	20250403	184200	177459820	5790	5790	5790	5790	0
25	20250403	184100	177459820	5790	5790	5790	5790	0
26	20250403	184000	177459820	5790	5790	5790	5790	0
27	20250403	183900	177459820	5790	5790	5790	5790	0
28	20250403	183800	177459820	5790	5790	5790	5790	0
29	20250403	183700	177459820	5790	5790	5790	5790	0
30	20250403	183600	177459820	5790	5790	5790	5790	0
31	20250403	183500	177459820	5790	5790	5790	5790	0
32	20250403	183400	177459820	5790	5790	5790	5790	474
33	20250403	183300	177459820	5790	5790	5790	5790	0
34	20250403	183200	177459820	5790	5790	5790	5790	0
35	20250403	183100	177459820	5790	5790	5790	5790	0
36	20250403	183000	177459820	5790	5790	5790	5790	0
37	20250403	182900	177459820	5790	5790	5790	5790	0
38	20250403	182800	177459820	5790	5790	5790	5790	0
39	20250403	182700	177459820	5790	5790	5790	5790	0
40	20250403	182600	177459820	5790	5790	5790	5790	0
41	20250403	182500	177459820	5790	5790	5790	5790	0
42	20250403	182400	177459820	5790	5790	5790	5790	0
43	20250403	182300	177459820	5790	5790	5790	5790	0
44	20250403	182200	177459820	5790	5790	5790	5790	0
45	20250403	182100	177459820	5790	5790	5790	5790	0
46	20250403	182000	177459820	5790	5790	5790	5790	0
47	20250403	181900	177459820	5790	5790	5790	5790	0
48	20250403	181800	177459820	5790	5790	5790	5790	0
49	20250403	181700	177459820	5790	5790	5790	5790	0
50	20250403	181600	177459820	5790	5790	5790	5790	0
51	20250403	181500	177459820	5790	5790	5790	5790	0
52	20250403	181400	177459820	5790	5790	5790	5790	0
53	20250403	181300	177459820	5790	5790	5790	5790	0
54	20250403	181200	177459820	5790	5790	5790	5790	0
55	20250403	181100	177459820	5790	5790	5790	5790	0
56	20250403	181000	177459820	5790	5790	5790	5790	0
57	20250403	180900	177459820	5790	5790	5790	5790	0
58	20250403	180800	177459820	5790	5790	5790	5790	0
59	20250403	180700	177459820	5790	5790	5790	5790	0
60	20250403	180600	177459820	5790	5790	5790	5790	0
61	20250403	180500	177459820	5790	5790	5790	5790	0
62	20250403	180400	177459820	5790	5790	5790	5790	474
63	20250403	180300	177459820	5790	5790	5790	5790	0
64	20250403	180200	177459820	5790	5790	5790	5790	0
65	20250403	180100	177459820	5790	5790	5790	5790	0
66	20250403	180000	177459820	5790	5790	5790	5790	0
67	20250403	175900	177459820	5790	5790	5790	5790	0
68	20250403	175800	177459820	5790	5790	5790	5790	0
69	20250403	175700	177459820	5790	5790	5790	5790	0
70	20250403	175600	177459820	5790	5790	5790	5790	0
71	20250403	175500	177459820	5790	5790	5790	5790	0
72	20250403	175400	177459820	5790	5790	5790	5790	0
73	20250403	175300	177459820	5790	5790	5790	5790	0
74	20250403	175200	177459820	5790	5790	5790	5790	0
75	20250403	175100	177459820	5790	5790	5790	5790	0
76	20250403	175000	177459820	5790	5790	5790	5790	0
77	20250403	174900	177459820	5790	5790	5790	5790	0
78	20250403	174800	177459820	5790	5790	5790	5790	0
79	20250403	174700	177459820	5790	5790	5790	5790	0
80	20250403	174600	177459820	5790	5790	5790	5790	0
81	20250403	174500	177459820	5790	5790	5790	5790	0
82	20250403	174400	177459820	5790	5790	5790	5790	0
83	20250403	174300	177459820	5790	5790	5790	5790	0
84	20250403	174200	177459820	5790	5790	5790	5790	0
85	20250403	174100	177459820	5790	5790	5790	5790	0
86	20250403	174000	177459820	5790	5790	5790	5790	0
87	20250403	173900	177459820	5790	5790	5790	5790	0
88	20250403	173800	177459820	5790	5790	5790	5790	0
89	20250403	173700	177459820	5790	5790	5790	5790	0
90	20250403	173600	177459820	5790	5790	5790	5790	0
91	20250403	173500	177459820	5790	5790	5790	5790	0
92	20250403	173400	177459820	5790	5790	5790	5790	474
93	20250403	173300	177459820	5790	5790	5790	5790	0
94	20250403	173200	177459820	5790	5790	5790	5790	0
95	20250403	173100	177459820	5790	5790	5790	5790	0
96	20250403	173000	177459820	5790	5790	5790	5790	0
97	20250403	172900	177459820	5790	5790	5790	5790	0
98	20250403	172800	177459820	5790	5790	5790	5790	0
99	20250403	172700	177459820	5790	5790	5790	5790	0
100	20250403	172600	177459820	5790	5790	5790	5790	0
101	20250403	172500	177459820	5790	5790	5790	5790	0
102	20250403	172400	177459820	5790	5790	5790	5790	0
103	20250403	172300	177459820	5790	5790	5790	5790	0
104	20250403	172200	177459820	5790	5790	5790	5790	0
105	20250403	172100	177459820	5790	5790	5790	5790	0
106	20250403	172000	177459820	5790	5790	5790	5790	0
107	20250403	171900	177459820	5790	5790	5790	5790	0
108	20250403	171800	177459820	5790	5790	5790	5790	0
109	20250403	171700	177459820	5790	5790	5790	5790	0
110	20250403	171600	177459820	5790	5790	5790	5790	0
111	20250403	171500	177459820	5790	5790	5790	5790	0
112	20250403	171400	177459820	5790	5790	5790	5790	0
113	20250403	171300	177459820	5790	5790	5790	5790	0
114	20250403	171200	177459820	5790	5790	5790	5790	0
115	20250403	171100	177459820	5790	5790	5790	5790	0
116	20250403	171000	177459820	5790	5790	5790	5790	0
117	20250403	170900	177459820	5790	5790	5790	5790	0
118	20250403	170800	177459820	5790	5790	5790	5790	0
119	20250403	170700	177459820	5790	5790	5790	5790	0
120	20250403	170600	177459820	5790	5790	5790	5790	0
121	20250403	170500	177459820	5790	5790	5790	5790	0
122	20250403	170400	177459820	5790	5790	5790	5790	474
123	20250403	170300	177459820	5790	5790	5790	5790	0
124	20250403	170200	177459820	5790	5790	5790	5790	0
125	20250403	170100	177459820	5790	5790	5790	5790	0
126	20250403	170000	177459820	5790	5790	5790	5790	0
127	20250403	165900	177459820	5790	5790	5790	5790	0
128	20250403	165800	177459820	5790	5790	5790	5790	0
129	20250403	165700	177459820	5790	5790	5790	5790	0
130	20250403	165600	177459820	5790	5790	5790	5790	0
131	20250403	165500	177459820	5790	5790	5790	5790	0
132	20250403	165400	177459820	5790	5790	5790	5790	0
133	20250403	165300	177459820	5790	5790	5790	5790	0
134	20250403	165200	177459820	5790	5790	5790	5790	0
135	20250403	165100	177459820	5790	5790	5790	5790	0
136	20250403	165000	177459820	5790	5790	5790	5790	0
137	20250403	164900	177459820	5790	5790	5790	5790	0
138	20250403	164800	177459820	5790	5790	5790	5790	0
139	20250403	164700	177459820	5790	5790	5790	5790	0
140	20250403	164600	177459820	5790	5790	5790	5790	0
141	20250403	164500	177459820	5790	5790	5790	5790	0
142	20250403	164400	177459820	5790	5790	5790	5790	0
143	20250403	164300	177459820	5790	5790	5790	5790	0
144	20250403	164200	177459820	5790	5790	5790	5790	0
145	20250403	164100	177459820	5790	5790	5790	5790	0
146	20250403	164000	177459820	5790	5790	5790	5790	0
147	20250403	163900	177459820	5790	5790	5790	5790	0
148	20250403	163800	177459820	5790	5790	5790	5790	0
149	20250403	163700	177459820	5790	5790	5790	5790	0
150	20250403	163600	177459820	5790	5790	5790	5790	0
151	20250403	163500	177459820	5790	5790	5790	5790	0
152	20250403	163400	177459820	5790	5790	5790	5790	474
153	20250403	163300	177459820	5790	5790	5790	5790	0
154	20250403	163200	177459820	5790	5790	5790	5790	0
155	20250403	163100	177459820	5790	5790	5790	5790	0
156	20250403	163000	177459820	5790	5790	5790	5790	0
157	20250403	162900	177459820	5790	5790	5790	5790	0
158	20250403	162800	177459820	5790	5790	5790	5790	0
159	20250403	162700	177459820	5790	5790	5790	5790	0
160	20250403	162600	177459820	5790	5790	5790	5790	0
161	20250403	162500	177459820	5790	5790	5790	5790	0
162	20250403	162400	177459820	5790	5790	5790	5790	0
163	20250403	162300	177459820	5790	5790	5790	5790	0
164	20250403	162200	177459820	5790	5790	5790	5790	0
165	20250403	162100	177459820	5790	5790	5790	5790	0
166	20250403	162000	177459820	5790	5790	5790	5790	0
167	20250403	161900	177459820	5790	5790	5790	5790	0
168	20250403	161800	177459820	5790	5790	5790	5790	0
169	20250403	161700	177459820	5790	5790	5790	5790	0
170	20250403	161600	177459820	5790	5790	5790	5790	0
171	20250403	161500	177459820	5790	5790	5790	5790	0
172	20250403	161400	177459820	5790	5790	5790	5790	0
173	20250403	161300	177459820	5790	5790	5790	5790	0
174	20250403	161200	177459820	5790	5790	5790	5790	0
175	20250403	161100	177459820	5790	5790	5790	5790	0
176	20250403	161000	177459820	5790	5790	5790	5790	0
177	20250403	160900	177459820	5790	5790	5790	5790	0
178	20250403	160800	177459820	5790	5790	5790	5790	0
179	20250403	160700	177459820	5790	5790	5790	5790	0
180	20250403	160600	177459820	5790	5790	5790	5790	0
181	20250403	160500	177459820	5790	5790	5790	5790	0
182	20250403	160400	177459820	5790	5790	5790	5790	474
183	20250403	160300	177459820	5790	5790	5790	5790	0
184	20250403	160200	177459820	5790	5790	5790	5790	0
185	20250403	160100	177459820	5790	5790	5790	5790	0
186	20250403	160000	177459820	5790	5790	5790	5790	0
187	20250403	155900	177459820	5790	5790	5790	5790	0
188	20250403	155800	177459820	5790	5790	5790	5790	0
189	20250403	155700	177459820	5790	5790	5790	5790	0
190	20250403	155600	177459820	5790	5790	5790	5790	0
191	20250403	155500	177459820	5790	5790	5790	5790	0
192	20250403	155400	177459820	5790	5790	5790	5790	0
193	20250403	155300	177459820	5790	5790	5790	5790	0
194	20250403	155200	177459820	5790	5790	5790	5790	0
195	20250403	155100	177459820	5790	5790	5790	5790	0
196	20250403	155000	177459820	5790	5790	5790	5790	0
197	20250403	154900	177459820	5790	5790	5790	5790	0
198	20250403	154800	177459820	5790	5790	5790	5790	0
199	20250403	154700	177459820	5790	5790	5790	5790	0
200	20250403	154600	177459820	5790	5790	5790	5790	0
201	20250403	154500	177459820	5790	5790	5790	5790	0
202	20250403	154400	177459820	5790	5790	5790	5790	0
203	20250403	154300	177459820	5790	5790	5790	5790	0
204	20250403	154200	177459820	5790	5790	5790	5790	0
205	20250403	154100	177459820	5790	5790	5790	5790	0
206	20250403	154000	177459820	5790	5790	5790	5790	0
207	20250403	153900	177459820	5790	5790	5790	5790	0
208	20250403	153800	177459820	5790	5790	5790	5790	0
209	20250403	153700	177459820	5790	5790	5790	5790	0
210	20250403	153600	177459820	5790	5790	5790	5790	0
211	20250403	153500	177459820	5790	5790	5790	5790	0
212	20250403	153400	177459820	5790	5790	5790	5790	474
213	20250403	153300	177459820	5790	5790	5790	5790	0
214	20250403	153200	177459820	5790	5790	5790	5790	0
215	20250403	153100	177459820	5790	5790	5790	5790	0
216	20250403	153000	177459820	5790	5790	5790	5790	474
217	20250403	152900	174715360	5790	5790	5790	5790	0
218	20250403	152800	174715360	5790	5790	5790	5790	0
219	20250403	152700	174715360	5790	5790	5790	5790	0
220	20250403	152600	174715360	5790	5790	5790	5790	0
221	20250403	152500	174715360	5790	5790	5790	5790	0
222	20250403	152400	174715360	5790	5790	5790	5790	0
223	20250403	152300	174715360	5790	5790	5790	5790	0
224	20250403	152200	174715360	5790	5790	5790	5790	0
225	20250403	152100	174715360	5790	5790	5790	5790	0
226	20250403	152000	174715360	5790	5790	5790	5790	0
227	20250403	151900	174715360	5790	5790	5790	5790	89
228	20250403	151800	174200050	5770	5770	5770	5770	0
229	20250403	151700	174200050	5770	5780	5780	5770	1111
230	20250403	151600	167789460	5780	5780	5780	5780	13
231	20250403	151500	167714320	5780	5780	5780	5780	0
232	20250403	151400	167714320	5780	5770	5780	5770	23
233	20250403	151300	167581470	5790	5790	5790	5790	4
234	20250403	151200	167558310	5790	5790	5790	5790	2
235	20250403	151100	167546730	5780	5780	5780	5780	14
236	20250403	151000	167465810	5780	5780	5780	5780	0
237	20250403	150900	167465810	5780	5770	5780	5770	42
238	20250403	150800	167223070	5780	5780	5780	5780	25
239	20250403	150700	167078570	5780	5780	5780	5780	1
240	20250403	150600	167072790	5780	5780	5780	5780	0
241	20250403	150500	167072790	5780	5770	5780	5770	269
242	20250403	150400	165520410	5780	5780	5780	5780	1156
243	20250403	150300	158838730	5780	5780	5780	5780	0
244	20250403	150200	158838730	5780	5780	5780	5780	271
245	20250403	150100	157272350	5780	5780	5780	5780	0
246	20250403	150000	157272350	5780	5780	5780	5780	0
247	20250403	145900	157272350	5780	5780	5780	5780	0
248	20250403	145800	157272350	5780	5780	5780	5780	0
249	20250403	145700	157272350	5780	5780	5780	5780	0
250	20250403	145600	157272350	5780	5780	5780	5780	0
251	20250403	145500	157272350	5780	5780	5780	5780	1
252	20250403	145400	157266570	5790	5790	5790	5790	0
253	20250403	145300	157266570	5790	5790	5790	5790	0
254	20250403	145200	157266570	5790	5790	5790	5790	0
255	20250403	145100	157266570	5790	5790	5790	5790	0
256	20250403	145000	157266570	5790	5790	5790	5790	472
257	20250403	144900	154533690	5800	5800	5800	5800	0
258	20250403	144800	154533690	5800	5800	5800	5800	0
259	20250403	144700	154533690	5800	5800	5800	5800	20
260	20250403	144600	154417690	5800	5800	5800	5800	0
261	20250403	144500	154417690	5800	5800	5800	5800	0
262	20250403	144400	154417690	5800	5800	5800	5800	0
263	20250403	144300	154417690	5800	5800	5800	5800	0
264	20250403	144200	154417690	5800	5800	5800	5800	0
265	20250403	144100	154417690	5800	5800	5800	5800	0
266	20250403	144000	154417690	5800	5800	5800	5800	0
267	20250403	143900	154417690	5800	5800	5800	5800	0
268	20250403	143800	154417690	5800	5800	5800	5800	0
269	20250403	143700	154417690	5800	5800	5800	5800	43
270	20250403	143600	154168290	5800	5800	5800	5800	7
271	20250403	143500	154127690	5800	5790	5800	5790	9
272	20250403	143400	154075500	5790	5790	5790	5790	0
273	20250403	143300	154075500	5790	5790	5790	5790	3
274	20250403	143200	154058130	5790	5790	5790	5790	24
275	20250403	143100	153919170	5800	5800	5800	5800	1
276	20250403	143000	153913370	5800	5800	5800	5800	5
277	20250403	142900	153884370	5790	5790	5790	5790	75
278	20250403	142800	153450120	5780	5780	5780	5780	0
279	20250403	142700	153450120	5780	5780	5780	5780	0
280	20250403	142600	153450120	5780	5780	5780	5780	0
281	20250403	142500	153450120	5780	5780	5780	5780	0
282	20250403	142400	153450120	5780	5780	5780	5780	0
283	20250403	142300	153450120	5780	5780	5780	5780	0
284	20250403	142200	153450120	5780	5780	5780	5780	0
285	20250403	142100	153450120	5780	5790	5790	5780	32
286	20250403	142000	153264880	5790	5790	5790	5790	1674
287	20250403	141900	143572420	5790	5790	5790	5790	0
288	20250403	141800	143572420	5790	5790	5790	5790	201
289	20250403	141700	142408630	5790	5790	5790	5790	0
290	20250403	141600	142408630	5790	5790	5790	5790	0
291	20250403	141500	142408630	5790	5790	5790	5790	0
292	20250403	141400	142408630	5790	5790	5790	5790	85
293	20250403	141300	141916480	5800	5800	5800	5800	100
294	20250403	141200	141336480	5800	5800	5800	5800	0
295	20250403	141100	141336480	5800	5800	5800	5800	0
296	20250403	141000	141336480	5800	5800	5800	5800	1
297	20250403	140900	141330680	5780	5780	5780	5780	0
298	20250403	140800	141330680	5780	5780	5780	5780	0
299	20250403	140700	141330680	5780	5780	5780	5780	0
300	20250403	140600	141330680	5780	5790	5790	5780	200
301	20250403	140500	140174180	5800	5800	5800	5800	0
302	20250403	140400	140174180	5800	5800	5800	5800	1
303	20250403	140300	140168380	5800	5790	5800	5790	15
304	20250403	140200	140081510	5790	5790	5790	5790	242
305	20250403	140100	138680330	5790	5790	5790	5790	0
306	20250403	140000	138680330	5790	5790	5790	5790	1
307	20250403	135900	138674540	5780	5780	5780	5780	0
308	20250403	135800	138674540	5780	5780	5780	5780	11
309	20250403	135700	138610960	5790	5790	5790	5790	104
310	20250403	135600	138008800	5790	5790	5790	5790	0
311	20250403	135500	138008800	5790	5800	5800	5790	195
312	20250403	135400	136879460	5810	5810	5810	5810	0
313	20250403	135300	136879460	5810	5810	5810	5810	0
314	20250403	135200	136879460	5810	5810	5810	5810	2
315	20250403	135100	136867840	5810	5810	5810	5810	0
316	20250403	135000	136867840	5810	5810	5810	5810	0
317	20250403	134900	136867840	5810	5810	5810	5810	0
318	20250403	134800	136867840	5810	5810	5810	5810	0
319	20250403	134700	136867840	5810	5810	5810	5810	0
320	20250403	134600	136867840	5810	5810	5810	5810	0
321	20250403	134500	136867840	5810	5810	5810	5810	0
322	20250403	134400	136867840	5810	5810	5810	5810	50
323	20250403	134300	136577340	5810	5810	5810	5810	0
324	20250403	134200	136577340	5810	5810	5810	5810	0
325	20250403	134100	136577340	5810	5810	5810	5810	2
326	20250403	134000	136565720	5800	5800	5800	5800	20
327	20250403	133900	136449720	5810	5810	5810	5810	0
328	20250403	133800	136449720	5810	5810	5810	5810	3
329	20250403	133700	136432290	5810	5810	5810	5810	0
330	20250403	133600	136432290	5810	5810	5810	5810	0
331	20250403	133500	136432290	5810	5810	5810	5810	21
332	20250403	133400	136310280	5810	5810	5810	5810	0
333	20250403	133300	136310280	5810	5810	5810	5810	0
334	20250403	133200	136310280	5810	5810	5810	5810	5
335	20250403	133100	136281230	5810	5810	5810	5810	0
336	20250403	133000	136281230	5810	5810	5810	5810	0
337	20250403	132900	136281230	5810	5810	5810	5810	2
338	20250403	132800	136269610	5800	5800	5800	5800	0
339	20250403	132700	136269610	5800	5800	5800	5800	0
340	20250403	132600	136269610	5800	5800	5800	5800	0
341	20250403	132500	136269610	5800	5800	5800	5800	0
342	20250403	132400	136269610	5800	5805	5805	5800	2245
343	20250403	132300	123247755	5810	5810	5810	5810	0
344	20250403	132200	123247755	5810	5810	5810	5810	0
345	20250403	132100	123247755	5810	5810	5810	5810	0
346	20250403	132000	123247755	5810	5810	5810	5810	0
347	20250403	131900	123247755	5810	5810	5810	5810	0
348	20250403	131800	123247755	5810	5810	5810	5810	2
349	20250403	131700	123236135	5805	5805	5805	5805	0
350	20250403	131600	123236135	5805	5805	5805	5805	59
351	20250403	131500	122893640	5810	5810	5810	5810	0
352	20250403	131400	122893640	5810	5810	5810	5810	0
353	20250403	131300	122893640	5810	5810	5810	5810	0
354	20250403	131200	122893640	5810	5810	5810	5810	0
355	20250403	131100	122893640	5810	5810	5810	5810	0
356	20250403	131000	122893640	5810	5810	5810	5810	0
357	20250403	130900	122893640	5810	5810	5810	5810	2
358	20250403	130800	122882020	5810	5810	5810	5810	0
359	20250403	130700	122882020	5810	5810	5810	5810	11
360	20250403	130600	122818110	5810	5810	5810	5810	0
361	20250403	130500	122818110	5810	5810	5810	5810	0
362	20250403	130400	122818110	5810	5810	5810	5810	95
363	20250403	130300	122266160	5805	5805	5805	5805	0
364	20250403	130200	122266160	5805	5805	5805	5805	0
365	20250403	130100	122266160	5805	5810	5810	5805	33
366	20250403	130000	122074490	5810	5810	5810	5810	0
367	20250403	125900	122074490	5810	5810	5810	5810	0
368	20250403	125800	122074490	5810	5810	5810	5810	0
369	20250403	125700	122074490	5810	5810	5810	5810	0
370	20250403	125600	122074490	5810	5810	5810	5810	2
371	20250403	125500	122062870	5800	5800	5800	5800	601
372	20250403	125400	118577070	5810	5810	5810	5810	0
373	20250403	125300	118577070	5810	5810	5810	5810	0
374	20250403	125200	118577070	5810	5810	5810	5810	0
375	20250403	125100	118577070	5810	5810	5810	5810	5
376	20250403	125000	118548020	5820	5820	5820	5820	0
377	20250403	124900	118548020	5820	5820	5820	5820	2
378	20250403	124800	118536380	5810	5810	5810	5810	0
379	20250403	124700	118536380	5810	5810	5810	5810	1
380	20250403	124600	118530570	5820	5820	5820	5820	0
381	20250403	124500	118530570	5820	5820	5820	5820	6
382	20250403	124400	118495650	5820	5820	5820	5820	0
383	20250403	124300	118495650	5820	5820	5820	5820	5
384	20250403	124200	118466550	5830	5830	5830	5830	0
385	20250403	124100	118466550	5830	5830	5830	5820	104
386	20250403	124000	117861230	5830	5830	5830	5830	0
387	20250403	123900	117861230	5830	5830	5830	5830	0
388	20250403	123800	117861230	5830	5830	5830	5830	0
389	20250403	123700	117861230	5830	5830	5830	5830	2
390	20250403	123600	117849570	5820	5820	5820	5820	100
391	20250403	123500	117267570	5820	5820	5820	5820	68
392	20250403	123400	116871810	5820	5820	5820	5820	1
393	20250403	123300	116865990	5820	5810	5820	5810	7
394	20250403	123200	116825300	5830	5830	5830	5830	0
395	20250403	123100	116825300	5830	5830	5830	5830	7
396	20250403	123000	116784490	5830	5820	5830	5820	132
397	20250403	122900	116015040	5820	5820	5820	5820	43
398	20250403	122800	115764780	5820	5820	5820	5820	40
399	20250403	122700	115531980	5820	5820	5820	5820	0
400	20250403	122600	115531980	5820	5820	5820	5820	0
401	20250403	122500	115531980	5820	5820	5820	5820	2
402	20250403	122400	115520340	5820	5820	5820	5820	0
403	20250403	122300	115520340	5820	5820	5820	5820	4
404	20250403	122200	115497060	5830	5830	5830	5830	6
405	20250403	122100	115462080	5830	5830	5830	5830	0
406	20250403	122000	115462080	5830	5830	5830	5830	0
407	20250403	121900	115462080	5830	5830	5830	5830	0
408	20250403	121800	115462080	5830	5830	5830	5830	0
409	20250403	121700	115462080	5830	5830	5830	5830	30
410	20250403	121600	115287180	5830	5830	5830	5830	20
411	20250403	121500	115170580	5830	5830	5830	5830	0
412	20250403	121400	115170580	5830	5830	5830	5830	0
413	20250403	121300	115170580	5830	5830	5830	5830	0
414	20250403	121200	115170580	5830	5830	5830	5830	1
415	20250403	121100	115164750	5820	5820	5820	5820	0
416	20250403	121000	115164750	5820	5820	5820	5820	0
417	20250403	120900	115164750	5820	5820	5820	5820	0
418	20250403	120800	115164750	5820	5820	5820	5820	0
419	20250403	120700	115164750	5820	5820	5820	5820	739
420	20250403	120600	110863770	5810	5810	5810	5810	2
421	20250403	120500	110852150	5820	5820	5820	5820	0
422	20250403	120400	110852150	5820	5810	5820	5810	244
423	20250403	120300	109434080	5800	5800	5800	5800	0
424	20250403	120200	109434080	5800	5800	5800	5800	0
425	20250403	120100	109434080	5800	5790	5800	5790	206
426	20250403	120000	108239830	5800	5800	5800	5800	0
427	20250403	115900	108239830	5800	5800	5800	5800	0
428	20250403	115800	108239830	5800	5800	5800	5800	2
429	20250403	115700	108228230	5800	5800	5800	5800	0
430	20250403	115600	108228230	5800	5800	5800	5800	0
431	20250403	115500	108228230	5800	5790	5800	5790	3
432	20250403	115400	108210840	5810	5810	5810	5810	0
433	20250403	115300	108210840	5810	5810	5810	5810	0
434	20250403	115200	108210840	5810	5810	5810	5810	0
435	20250403	115100	108210840	5810	5810	5810	5810	1
436	20250403	115000	108205030	5800	5800	5800	5800	5
437	20250403	114900	108176030	5810	5810	5810	5810	0
438	20250403	114800	108176030	5810	5810	5810	5810	0
439	20250403	114700	108176030	5810	5810	5810	5810	3
440	20250403	114600	108158600	5810	5810	5810	5810	3
441	20250403	114500	108141170	5810	5810	5810	5810	0
442	20250403	114400	108141170	5810	5810	5810	5810	0
443	20250403	114300	108141170	5810	5810	5810	5810	0
444	20250403	114200	108141170	5810	5810	5810	5810	2
445	20250403	114100	108129550	5790	5790	5790	5790	0
446	20250403	114000	108129550	5790	5800	5800	5790	7
447	20250403	113900	108089000	5820	5820	5820	5820	0
448	20250403	113800	108089000	5820	5820	5820	5820	2
449	20250403	113700	108077360	5820	5820	5820	5820	0
450	20250403	113600	108077360	5820	5820	5820	5820	0
451	20250403	113500	108077360	5820	5820	5820	5820	4
452	20250403	113400	108054080	5810	5810	5810	5810	2
453	20250403	113300	108042460	5820	5820	5820	5820	3
454	20250403	113200	108025000	5820	5810	5820	5790	1576
455	20250403	113100	98869860	5810	5810	5810	5810	0
456	20250403	113000	98869860	5810	5800	5810	5800	2
457	20250403	112900	98858250	5810	5810	5810	5810	2
458	20250403	112800	98846630	5810	5810	5810	5810	0
459	20250403	112700	98846630	5810	5810	5810	5810	85
460	20250403	112600	98352780	5810	5810	5810	5810	0
461	20250403	112500	98352780	5810	5810	5810	5810	0
462	20250403	112400	98352780	5810	5810	5810	5810	0
463	20250403	112300	98352780	5810	5810	5810	5800	246
464	20250403	112200	96925930	5810	5800	5810	5800	62
465	20250403	112100	96566300	5800	5800	5800	5800	0
466	20250403	112000	96566300	5800	5800	5800	5800	3
467	20250403	111900	96548900	5800	5790	5800	5790	246
468	20250403	111800	95122450	5790	5790	5790	5790	0
469	20250403	111700	95122450	5790	5790	5790	5790	0
470	20250403	111600	95122450	5790	5790	5790	5790	0
471	20250403	111500	95122450	5790	5780	5790	5780	3
472	20250403	111400	95105090	5780	5790	5790	5780	268
473	20250403	111300	93556010	5780	5780	5780	5780	20
474	20250403	111200	93440410	5790	5780	5790	5780	29
475	20250403	111100	93272700	5790	5790	5790	5790	0
476	20250403	111000	93272700	5790	5790	5790	5790	0
477	20250403	110900	93272700	5790	5790	5790	5790	0
478	20250403	110800	93272700	5790	5790	5790	5790	2
479	20250403	110700	93261120	5790	5785	5790	5770	454
480	20250403	110600	90639530	5790	5790	5790	5790	5
481	20250403	110500	90610580	5790	5790	5790	5790	2
482	20250403	110400	90599000	5790	5790	5790	5790	0
483	20250403	110300	90599000	5790	5790	5790	5790	0
484	20250403	110200	90599000	5790	5790	5790	5790	0
485	20250403	110100	90599000	5790	5790	5790	5790	0
486	20250403	110000	90599000	5790	5790	5790	5790	1
487	20250403	105900	90593210	5780	5780	5780	5780	49
488	20250403	105800	90309990	5780	5780	5780	5780	0
489	20250403	105700	90309990	5780	5780	5780	5780	3
490	20250403	105600	90292650	5780	5780	5780	5780	0
491	20250403	105500	90292650	5780	5780	5780	5780	51
492	20250403	105400	89997870	5770	5770	5770	5770	28
493	20250403	105300	89836310	5760	5760	5760	5760	0
494	20250403	105200	89836310	5760	5760	5760	5760	0
495	20250403	105100	89836310	5760	5760	5760	5760	0
496	20250403	105000	89836310	5760	5760	5760	5760	0
497	20250403	104900	89836310	5760	5760	5760	5760	0
498	20250403	104800	89836310	5760	5760	5760	5760	0
499	20250403	104700	89836310	5760	5760	5760	5760	8
500	20250403	104600	89790230	5760	5760	5760	5760	95
501	20250403	104500	89243030	5750	5750	5750	5750	1
502	20250403	104400	89237280	5760	5760	5760	5750	12
503	20250403	104300	89168180	5760	5760	5760	5760	137
504	20250403	104200	88379060	5760	5760	5760	5760	0
505	20250403	104100	88379060	5760	5760	5760	5760	0
506	20250403	104000	88379060	5760	5760	5760	5760	0
507	20250403	103900	88379060	5760	5760	5760	5760	70
508	20250403	103800	87975860	5750	5750	5750	5750	227
509	20250403	103700	86670610	5760	5760	5760	5760	166
510	20250403	103600	85714450	5770	5770	5770	5770	0
511	20250403	103500	85714450	5770	5770	5770	5770	162
512	20250403	103400	84779710	5770	5770	5770	5770	0
513	20250403	103300	84779710	5770	5770	5770	5770	0
514	20250403	103200	84779710	5770	5770	5770	5770	487
515	20250403	103100	81969720	5770	5770	5770	5770	15
516	20250403	103000	81883170	5770	5770	5770	5770	3
517	20250403	102900	81865860	5770	5770	5770	5770	0
518	20250403	102800	81865860	5770	5770	5770	5770	284
519	20250403	102700	80227180	5770	5770	5770	5770	0
520	20250403	102600	80227180	5770	5770	5770	5770	0
521	20250403	102500	80227180	5770	5770	5770	5770	0
522	20250403	102400	80227180	5770	5770	5770	5770	0
523	20250403	102300	80227180	5770	5770	5770	5770	0
524	20250403	102200	80227180	5770	5770	5770	5770	0
525	20250403	102100	80227180	5770	5770	5770	5770	2
526	20250403	102000	80215640	5770	5770	5770	5770	0
527	20250403	101900	80215640	5770	5770	5770	5760	82
528	20250403	101800	79742620	5760	5760	5760	5760	329
529	20250403	101700	77847580	5770	5770	5770	5770	1
530	20250403	101600	77841810	5770	5770	5770	5770	180
531	20250403	101500	76803210	5770	5770	5770	5770	0
532	20250403	101400	76803210	5770	5770	5770	5770	0
533	20250403	101300	76803210	5770	5770	5770	5770	8
534	20250403	101200	76757050	5770	5770	5770	5770	0
535	20250403	101100	76757050	5770	5770	5770	5770	0
536	20250403	101000	76757050	5770	5770	5770	5770	1
537	20250403	100900	76751280	5780	5790	5790	5780	114
538	20250403	100800	76092310	5790	5790	5790	5790	1
539	20250403	100700	76086520	5790	5790	5790	5790	1
540	20250403	100600	76080730	5790	5790	5790	5790	103
541	20250403	100500	75484360	5790	5790	5790	5790	0
542	20250403	100400	75484360	5790	5790	5790	5790	0
543	20250403	100300	75484360	5790	5790	5790	5790	9
544	20250403	100200	75432250	5790	5790	5790	5790	0
545	20250403	100100	75432250	5790	5790	5790	5790	70
546	20250403	100000	75026950	5780	5780	5780	5780	1
547	20250403	095900	75021170	5790	5800	5800	5790	103
548	20250403	095800	74423800	5800	5800	5800	5800	0
549	20250403	095700	74423800	5800	5800	5800	5790	345
550	20250403	095600	72422810	5790	5810	5810	5790	1010
551	20250403	095500	66564750	5810	5810	5810	5810	1
552	20250403	095400	66558940	5810	5810	5810	5810	0
553	20250403	095300	66558940	5810	5810	5810	5810	0
554	20250403	095200	66558940	5810	5810	5810	5810	0
555	20250403	095100	66558940	5810	5810	5810	5810	0
556	20250403	095000	66558940	5810	5800	5810	5800	4
557	20250403	094900	66535730	5810	5800	5810	5800	690
558	20250403	094800	62527570	5800	5800	5800	5800	0
559	20250403	094700	62527570	5800	5800	5800	5800	13
560	20250403	094600	62452170	5800	5800	5800	5800	400
561	20250403	094500	60132170	5800	5800	5800	5800	7
562	20250403	094400	60091570	5800	5800	5800	5800	345
563	20250403	094300	58090570	5800	5800	5800	5800	2
564	20250403	094200	58078970	5800	5800	5800	5800	0
565	20250403	094100	58078970	5800	5800	5800	5800	0
566	20250403	094000	58078970	5800	5800	5800	5800	0
567	20250403	093900	58078970	5800	5800	5800	5800	0
568	20250403	093800	58078970	5800	5800	5800	5800	0
569	20250403	093700	58078970	5800	5770	5800	5770	10
570	20250403	093600	58021000	5770	5770	5770	5770	30
571	20250403	093500	57847900	5810	5800	5810	5800	763
572	20250403	093400	53415660	5790	5790	5790	5790	100
573	20250403	093300	52836660	5790	5780	5790	5770	11
574	20250403	093200	52773160	5810	5810	5810	5810	1
575	20250403	093100	52767350	5800	5810	5810	5800	103
576	20250403	093000	52168930	5810	5780	5810	5780	411
577	20250403	092900	49785340	5780	5770	5780	5760	79
578	20250403	092800	49329600	5770	5770	5770	5770	1
579	20250403	092700	49323830	5760	5760	5760	5760	30
580	20250403	092600	49151030	5770	5790	5790	5760	695
581	20250403	092500	45134650	5800	5800	5800	5790	105
582	20250403	092400	44526650	5800	5800	5800	5790	98
583	20250403	092300	43958710	5800	5800	5800	5800	0
584	20250403	092200	43958710	5800	5800	5800	5800	2
585	20250403	092100	43947110	5800	5800	5800	5800	0
586	20250403	092000	43947110	5800	5800	5800	5800	2
587	20250403	091900	43935510	5790	5800	5800	5790	6
588	20250403	091800	43900760	5790	5780	5800	5780	3384
589	20250403	091700	24316550	5790	5790	5790	5790	2
590	20250403	091600	24304970	5790	5790	5790	5790	0
591	20250403	091500	24304970	5790	5790	5790	5790	2
592	20250403	091400	24293390	5790	5790	5790	5790	14
593	20250403	091300	24212330	5790	5790	5790	5790	0
594	20250403	091200	24212330	5790	5780	5790	5780	93
595	20250403	091100	23674780	5780	5780	5780	5780	1
596	20250403	091000	23669000	5770	5760	5770	5760	8
597	20250403	090900	23622860	5760	5760	5760	5760	2
598	20250403	090800	23611340	5730	5760	5760	5730	369
599	20250403	090700	21492500	5780	5740	5780	5740	98
600	20250403	090600	20929080	5750	5745	5780	5745	194
601	20250403	090500	19812800	5760	5720	5760	5720	21
602	20250403	090400	19692640	5730	5770	5770	5730	998
603	20250403	090300	13973500	5720	5700	5780	5700	1145
604	20250403	090200	7427640	5710	5720	5720	5710	1076
605	20250403	090100	1275730	5780	5750	5780	5720	41
606	20250403	090000	1040120	5750	5750	5750	5720	181