KissMeData/145170/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200500	528923100	5570	5570	5570	5570	1020
3	20250402	200400	528923100	5570	5570	5570	5570	0
4	20250402	200300	528923100	5570	5570	5570	5570	0
5	20250402	200200	528923100	5570	5570	5570	5570	0
6	20250402	200100	528923100	5570	5570	5570	5570	0
7	20250402	200000	528923100	5570	5570	5570	5570	0
8	20250402	195900	528923100	5570	5570	5570	5570	0
9	20250402	195800	528923100	5570	5570	5570	5570	0
10	20250402	195700	528923100	5570	5570	5570	5570	0
11	20250402	195600	528923100	5570	5570	5570	5570	0
12	20250402	195500	528923100	5570	5570	5570	5570	0
13	20250402	195400	528923100	5570	5570	5570	5570	0
14	20250402	195300	528923100	5570	5570	5570	5570	0
15	20250402	195200	528923100	5570	5570	5570	5570	0
16	20250402	195100	528923100	5570	5570	5570	5570	0
17	20250402	195000	528923100	5570	5570	5570	5570	0
18	20250402	194900	528923100	5570	5570	5570	5570	0
19	20250402	194800	528923100	5570	5570	5570	5570	0
20	20250402	194700	528923100	5570	5570	5570	5570	0
21	20250402	194600	528923100	5570	5570	5570	5570	0
22	20250402	194500	528923100	5570	5570	5570	5570	0
23	20250402	194400	528923100	5570	5570	5570	5570	0
24	20250402	194300	528923100	5570	5570	5570	5570	0
25	20250402	194200	528923100	5570	5570	5570	5570	0
26	20250402	194100	528923100	5570	5570	5570	5570	0
27	20250402	194000	528923100	5570	5570	5570	5570	0
28	20250402	193900	528923100	5570	5570	5570	5570	0
29	20250402	193800	528923100	5570	5570	5570	5570	0
30	20250402	193700	528923100	5570	5570	5570	5570	0
31	20250402	193600	528923100	5570	5570	5570	5570	0
32	20250402	193500	528923100	5570	5570	5570	5570	1020
33	20250402	193400	528923100	5570	5570	5570	5570	0
34	20250402	193300	528923100	5570	5570	5570	5570	0
35	20250402	193200	528923100	5570	5570	5570	5570	0
36	20250402	193100	528923100	5570	5570	5570	5570	0
37	20250402	193000	528923100	5570	5570	5570	5570	0
38	20250402	192900	528923100	5570	5570	5570	5570	0
39	20250402	192800	528923100	5570	5570	5570	5570	0
40	20250402	192700	528923100	5570	5570	5570	5570	0
41	20250402	192600	528923100	5570	5570	5570	5570	0
42	20250402	192500	528923100	5570	5570	5570	5570	0
43	20250402	192400	528923100	5570	5570	5570	5570	0
44	20250402	192300	528923100	5570	5570	5570	5570	0
45	20250402	192200	528923100	5570	5570	5570	5570	0
46	20250402	192100	528923100	5570	5570	5570	5570	0
47	20250402	192000	528923100	5570	5570	5570	5570	0
48	20250402	191900	528923100	5570	5570	5570	5570	0
49	20250402	191800	528923100	5570	5570	5570	5570	0
50	20250402	191700	528923100	5570	5570	5570	5570	0
51	20250402	191600	528923100	5570	5570	5570	5570	0
52	20250402	191500	528923100	5570	5570	5570	5570	0
53	20250402	191400	528923100	5570	5570	5570	5570	0
54	20250402	191300	528923100	5570	5570	5570	5570	0
55	20250402	191200	528923100	5570	5570	5570	5570	0
56	20250402	191100	528923100	5570	5570	5570	5570	0
57	20250402	191000	528923100	5570	5570	5570	5570	0
58	20250402	190900	528923100	5570	5570	5570	5570	0
59	20250402	190800	528923100	5570	5570	5570	5570	0
60	20250402	190700	528923100	5570	5570	5570	5570	0
61	20250402	190600	528923100	5570	5570	5570	5570	0
62	20250402	190500	528923100	5570	5570	5570	5570	1020
63	20250402	190400	528923100	5570	5570	5570	5570	0
64	20250402	190300	528923100	5570	5570	5570	5570	0
65	20250402	190200	528923100	5570	5570	5570	5570	0
66	20250402	190100	528923100	5570	5570	5570	5570	0
67	20250402	190000	528923100	5570	5570	5570	5570	0
68	20250402	185900	528923100	5570	5570	5570	5570	0
69	20250402	185800	528923100	5570	5570	5570	5570	0
70	20250402	185700	528923100	5570	5570	5570	5570	0
71	20250402	185600	528923100	5570	5570	5570	5570	0
72	20250402	185500	528923100	5570	5570	5570	5570	0
73	20250402	185400	528923100	5570	5570	5570	5570	0
74	20250402	185300	528923100	5570	5570	5570	5570	0
75	20250402	185200	528923100	5570	5570	5570	5570	0
76	20250402	185100	528923100	5570	5570	5570	5570	0
77	20250402	185000	528923100	5570	5570	5570	5570	0
78	20250402	184900	528923100	5570	5570	5570	5570	0
79	20250402	184800	528923100	5570	5570	5570	5570	0
80	20250402	184700	528923100	5570	5570	5570	5570	0
81	20250402	184600	528923100	5570	5570	5570	5570	0
82	20250402	184500	528923100	5570	5570	5570	5570	0
83	20250402	184400	528923100	5570	5570	5570	5570	0
84	20250402	184300	528923100	5570	5570	5570	5570	0
85	20250402	184200	528923100	5570	5570	5570	5570	0
86	20250402	184100	528923100	5570	5570	5570	5570	0
87	20250402	184000	528923100	5570	5570	5570	5570	0
88	20250402	183900	528923100	5570	5570	5570	5570	0
89	20250402	183800	528923100	5570	5570	5570	5570	0
90	20250402	183700	528923100	5570	5570	5570	5570	0
91	20250402	183600	528923100	5570	5570	5570	5570	0
92	20250402	183500	528923100	5570	5570	5570	5570	1020
93	20250402	183400	528923100	5570	5570	5570	5570	0
94	20250402	183300	528923100	5570	5570	5570	5570	0
95	20250402	183200	528923100	5570	5570	5570	5570	0
96	20250402	183100	528923100	5570	5570	5570	5570	0
97	20250402	183000	528923100	5570	5570	5570	5570	0
98	20250402	182900	528923100	5570	5570	5570	5570	0
99	20250402	182800	528923100	5570	5570	5570	5570	0
100	20250402	182700	528923100	5570	5570	5570	5570	0
101	20250402	182600	528923100	5570	5570	5570	5570	0
102	20250402	182500	528923100	5570	5570	5570	5570	0
103	20250402	182400	528923100	5570	5570	5570	5570	0
104	20250402	182300	528923100	5570	5570	5570	5570	0
105	20250402	182200	528923100	5570	5570	5570	5570	0
106	20250402	182100	528923100	5570	5570	5570	5570	0
107	20250402	182000	528923100	5570	5570	5570	5570	0
108	20250402	181900	528923100	5570	5570	5570	5570	0
109	20250402	181800	528923100	5570	5570	5570	5570	0
110	20250402	181700	528923100	5570	5570	5570	5570	0
111	20250402	181600	528923100	5570	5570	5570	5570	0
112	20250402	181500	528923100	5570	5570	5570	5570	0
113	20250402	181400	528923100	5570	5570	5570	5570	0
114	20250402	181300	528923100	5570	5570	5570	5570	0
115	20250402	181200	528923100	5570	5570	5570	5570	0
116	20250402	181100	528923100	5570	5570	5570	5570	0
117	20250402	181000	528923100	5570	5570	5570	5570	0
118	20250402	180900	528923100	5570	5570	5570	5570	0
119	20250402	180800	528923100	5570	5570	5570	5570	0
120	20250402	180700	528923100	5570	5570	5570	5570	0
121	20250402	180600	528923100	5570	5570	5570	5570	0
122	20250402	180500	528923100	5570	5570	5570	5570	1020
123	20250402	180400	528923100	5570	5570	5570	5570	0
124	20250402	180300	528923100	5570	5570	5570	5570	0
125	20250402	180200	528923100	5570	5570	5570	5570	0
126	20250402	180100	528923100	5570	5570	5570	5570	0
127	20250402	180000	528923100	5570	5570	5570	5570	0
128	20250402	175900	528923100	5570	5570	5570	5570	0
129	20250402	175800	528923100	5570	5570	5570	5570	0
130	20250402	175700	528923100	5570	5570	5570	5570	0
131	20250402	175600	528923100	5570	5570	5570	5570	0
132	20250402	175500	528923100	5570	5570	5570	5570	0
133	20250402	175400	528923100	5570	5570	5570	5570	0
134	20250402	175300	528923100	5570	5570	5570	5570	0
135	20250402	175200	528923100	5570	5570	5570	5570	0
136	20250402	175100	528923100	5570	5570	5570	5570	0
137	20250402	175000	528923100	5570	5570	5570	5570	0
138	20250402	174900	528923100	5570	5570	5570	5570	0
139	20250402	174800	528923100	5570	5570	5570	5570	0
140	20250402	174700	528923100	5570	5570	5570	5570	0
141	20250402	174600	528923100	5570	5570	5570	5570	0
142	20250402	174500	528923100	5570	5570	5570	5570	0
143	20250402	174400	528923100	5570	5570	5570	5570	0
144	20250402	174300	528923100	5570	5570	5570	5570	0
145	20250402	174200	528923100	5570	5570	5570	5570	0
146	20250402	174100	528923100	5570	5570	5570	5570	0
147	20250402	174000	528923100	5570	5570	5570	5570	0
148	20250402	173900	528923100	5570	5570	5570	5570	0
149	20250402	173800	528923100	5570	5570	5570	5570	0
150	20250402	173700	528923100	5570	5570	5570	5570	0
151	20250402	173600	528923100	5570	5570	5570	5570	0
152	20250402	173500	528923100	5570	5570	5570	5570	1020
153	20250402	173400	528923100	5570	5570	5570	5570	0
154	20250402	173300	528923100	5570	5570	5570	5570	0
155	20250402	173200	528923100	5570	5570	5570	5570	0
156	20250402	173100	528923100	5570	5570	5570	5570	0
157	20250402	173000	528923100	5570	5570	5570	5570	0
158	20250402	172900	528923100	5570	5570	5570	5570	0
159	20250402	172800	528923100	5570	5570	5570	5570	0
160	20250402	172700	528923100	5570	5570	5570	5570	0
161	20250402	172600	528923100	5570	5570	5570	5570	0
162	20250402	172500	528923100	5570	5570	5570	5570	0
163	20250402	172400	528923100	5570	5570	5570	5570	0
164	20250402	172300	528923100	5570	5570	5570	5570	0
165	20250402	172200	528923100	5570	5570	5570	5570	0
166	20250402	172100	528923100	5570	5570	5570	5570	0
167	20250402	172000	528923100	5570	5570	5570	5570	0
168	20250402	171900	528923100	5570	5570	5570	5570	0
169	20250402	171800	528923100	5570	5570	5570	5570	0
170	20250402	171700	528923100	5570	5570	5570	5570	0
171	20250402	171600	528923100	5570	5570	5570	5570	0
172	20250402	171500	528923100	5570	5570	5570	5570	0
173	20250402	171400	528923100	5570	5570	5570	5570	0
174	20250402	171300	528923100	5570	5570	5570	5570	0
175	20250402	171200	528923100	5570	5570	5570	5570	0
176	20250402	171100	528923100	5570	5570	5570	5570	0
177	20250402	171000	528923100	5570	5570	5570	5570	0
178	20250402	170900	528923100	5570	5570	5570	5570	0
179	20250402	170800	528923100	5570	5570	5570	5570	0
180	20250402	170700	528923100	5570	5570	5570	5570	0
181	20250402	170600	528923100	5570	5570	5570	5570	0
182	20250402	170500	528923100	5570	5570	5570	5570	1020
183	20250402	170400	528923100	5570	5570	5570	5570	0
184	20250402	170300	528923100	5570	5570	5570	5570	0
185	20250402	170200	528923100	5570	5570	5570	5570	0
186	20250402	170100	528923100	5570	5570	5570	5570	0
187	20250402	170000	528923100	5570	5570	5570	5570	0
188	20250402	165900	528923100	5570	5570	5570	5570	0
189	20250402	165800	528923100	5570	5570	5570	5570	0
190	20250402	165700	528923100	5570	5570	5570	5570	0
191	20250402	165600	528923100	5570	5570	5570	5570	0
192	20250402	165500	528923100	5570	5570	5570	5570	0
193	20250402	165400	528923100	5570	5570	5570	5570	0
194	20250402	165300	528923100	5570	5570	5570	5570	0
195	20250402	165200	528923100	5570	5570	5570	5570	0
196	20250402	165100	528923100	5570	5570	5570	5570	0
197	20250402	165000	528923100	5570	5570	5570	5570	0
198	20250402	164900	528923100	5570	5570	5570	5570	0
199	20250402	164800	528923100	5570	5570	5570	5570	0
200	20250402	164700	528923100	5570	5570	5570	5570	0
201	20250402	164600	528923100	5570	5570	5570	5570	0
202	20250402	164500	528923100	5570	5570	5570	5570	0
203	20250402	164400	528923100	5570	5570	5570	5570	0
204	20250402	164300	528923100	5570	5570	5570	5570	0
205	20250402	164200	528923100	5570	5570	5570	5570	0
206	20250402	164100	528923100	5570	5570	5570	5570	0
207	20250402	164000	528923100	5570	5570	5570	5570	0
208	20250402	163900	528923100	5570	5570	5570	5570	0
209	20250402	163800	528923100	5570	5570	5570	5570	0
210	20250402	163700	528923100	5570	5570	5570	5570	0
211	20250402	163600	528923100	5570	5570	5570	5570	0
212	20250402	163500	528923100	5570	5570	5570	5570	1020
213	20250402	163400	528923100	5570	5570	5570	5570	0
214	20250402	163300	528923100	5570	5570	5570	5570	0
215	20250402	163200	528923100	5570	5570	5570	5570	0
216	20250402	163100	528923100	5570	5570	5570	5570	0
217	20250402	163000	528923100	5570	5570	5570	5570	0
218	20250402	162900	528923100	5570	5570	5570	5570	0
219	20250402	162800	528923100	5570	5570	5570	5570	0
220	20250402	162700	528923100	5570	5570	5570	5570	0
221	20250402	162600	528923100	5570	5570	5570	5570	0
222	20250402	162500	528923100	5570	5570	5570	5570	0
223	20250402	162400	528923100	5570	5570	5570	5570	0
224	20250402	162300	528923100	5570	5570	5570	5570	0
225	20250402	162200	528923100	5570	5570	5570	5570	0
226	20250402	162100	528923100	5570	5570	5570	5570	0
227	20250402	162000	528923100	5570	5570	5570	5570	0
228	20250402	161900	528923100	5570	5570	5570	5570	0
229	20250402	161800	528923100	5570	5570	5570	5570	0
230	20250402	161700	528923100	5570	5570	5570	5570	0
231	20250402	161600	528923100	5570	5570	5570	5570	0
232	20250402	161500	528923100	5570	5570	5570	5570	0
233	20250402	161400	528923100	5570	5570	5570	5570	0
234	20250402	161300	528923100	5570	5570	5570	5570	0
235	20250402	161200	528923100	5570	5570	5570	5570	0
236	20250402	161100	528923100	5570	5570	5570	5570	0
237	20250402	161000	528923100	5570	5570	5570	5570	0
238	20250402	160900	528923100	5570	5570	5570	5570	0
239	20250402	160800	528923100	5570	5570	5570	5570	0
240	20250402	160700	528923100	5570	5570	5570	5570	0
241	20250402	160600	528923100	5570	5570	5570	5570	0
242	20250402	160500	528923100	5570	5570	5570	5570	1020
243	20250402	160400	528923100	5570	5570	5570	5570	0
244	20250402	160300	528923100	5570	5570	5570	5570	0
245	20250402	160200	528923100	5570	5570	5570	5570	0
246	20250402	160100	528923100	5570	5570	5570	5570	0
247	20250402	160000	528923100	5570	5570	5570	5570	0
248	20250402	155900	528923100	5570	5570	5570	5570	0
249	20250402	155800	528923100	5570	5570	5570	5570	0
250	20250402	155700	528923100	5570	5570	5570	5570	0
251	20250402	155600	528923100	5570	5570	5570	5570	0
252	20250402	155500	528923100	5570	5570	5570	5570	0
253	20250402	155400	528923100	5570	5570	5570	5570	0
254	20250402	155300	528923100	5570	5570	5570	5570	0
255	20250402	155200	528923100	5570	5570	5570	5570	0
256	20250402	155100	528923100	5570	5570	5570	5570	0
257	20250402	155000	528923100	5570	5570	5570	5570	0
258	20250402	154900	528923100	5570	5570	5570	5570	0
259	20250402	154800	528923100	5570	5570	5570	5570	0
260	20250402	154700	528923100	5570	5570	5570	5570	0
261	20250402	154600	528923100	5570	5570	5570	5570	0
262	20250402	154500	528923100	5570	5570	5570	5570	0
263	20250402	154400	528923100	5570	5570	5570	5570	0
264	20250402	154300	528923100	5570	5570	5570	5570	0
265	20250402	154200	528923100	5570	5570	5570	5570	0
266	20250402	154100	528923100	5570	5570	5570	5570	0
267	20250402	154000	528923100	5570	5570	5570	5570	0
268	20250402	153900	528923100	5570	5570	5570	5570	0
269	20250402	153800	528923100	5570	5570	5570	5570	0
270	20250402	153700	528923100	5570	5570	5570	5570	0
271	20250402	153600	528923100	5570	5570	5570	5570	0
272	20250402	153500	528923100	5570	5570	5570	5570	1020
273	20250402	153400	528923100	5570	5570	5570	5570	0
274	20250402	153300	528923100	5570	5570	5570	5570	0
275	20250402	153200	528923100	5570	5570	5570	5570	0
276	20250402	153100	528923100	5570	5570	5570	5570	0
277	20250402	153000	528923100	5570	5570	5570	5570	1020
278	20250402	152900	523241700	5590	5590	5590	5590	0
279	20250402	152800	523241700	5590	5590	5590	5590	0
280	20250402	152700	523241700	5590	5590	5590	5590	0
281	20250402	152600	523241700	5590	5590	5590	5590	0
282	20250402	152500	523241700	5590	5590	5590	5590	0
283	20250402	152400	523241700	5590	5590	5590	5590	0
284	20250402	152300	523241700	5590	5590	5590	5590	0
285	20250402	152200	523241700	5590	5590	5590	5590	0
286	20250402	152100	523241700	5590	5590	5590	5590	0
287	20250402	152000	523241700	5590	5590	5590	5590	0
288	20250402	151900	523241700	5590	5590	5590	5590	1
289	20250402	151800	523236110	5580	5570	5580	5570	299
290	20250402	151700	521570670	5570	5570	5570	5570	90
291	20250402	151600	521069370	5570	5570	5570	5560	250
292	20250402	151500	519678140	5570	5590	5590	5570	1840
293	20250402	151400	509423460	5590	5590	5590	5590	2
294	20250402	151300	509412280	5580	5580	5580	5580	454
295	20250402	151200	506878960	5580	5580	5580	5580	89
296	20250402	151100	506382340	5580	5580	5580	5580	0
297	20250402	151000	506382340	5580	5580	5580	5580	0
298	20250402	150900	506382340	5580	5580	5580	5580	0
299	20250402	150800	506382340	5580	5580	5580	5580	19
300	20250402	150700	506276320	5570	5580	5580	5570	163
301	20250402	150600	505368150	5570	5580	5580	5570	46
302	20250402	150500	505111590	5570	5570	5570	5570	155
303	20250402	150400	504248240	5580	5580	5580	5580	29
304	20250402	150300	504086420	5580	5580	5580	5580	0
305	20250402	150200	504086420	5580	5580	5580	5580	0
306	20250402	150100	504086420	5580	5580	5580	5580	1
307	20250402	150000	504080840	5570	5570	5570	5570	89
308	20250402	145900	503585110	5580	5580	5580	5580	3
309	20250402	145800	503568370	5580	5570	5580	5570	554
310	20250402	145700	500480850	5570	5570	5570	5570	105
311	20250402	145600	499896000	5580	5580	5580	5580	316
312	20250402	145500	498132720	5580	5580	5580	5580	77
313	20250402	145400	497703060	5580	5590	5590	5580	1621
314	20250402	145300	488657860	5580	5590	5600	5580	207
315	20250402	145200	487501680	5590	5590	5590	5590	1
316	20250402	145100	487496090	5590	5600	5600	5590	112
317	20250402	145000	486869750	5600	5590	5600	5590	61
318	20250402	144900	486528640	5590	5590	5590	5590	247
319	20250402	144800	485147910	5600	5600	5600	5600	1
320	20250402	144700	485142310	5590	5600	5600	5590	94
321	20250402	144600	484616750	5590	5590	5590	5590	24
322	20250402	144500	484482590	5590	5590	5590	5590	82
323	20250402	144400	484024210	5600	5600	5600	5600	0
324	20250402	144300	484024210	5600	5590	5600	5580	275
325	20250402	144200	482485830	5600	5590	5600	5590	142
326	20250402	144100	481692040	5580	5590	5590	5580	248
327	20250402	144000	480307620	5590	5590	5590	5590	280
328	20250402	143900	478742420	5590	5580	5590	5580	174
329	20250402	143800	477770570	5600	5600	5600	5600	2
330	20250402	143700	477759370	5580	5580	5580	5580	111
331	20250402	143600	477139990	5600	5600	5600	5600	1
332	20250402	143500	477134390	5580	5580	5580	5580	73
333	20250402	143400	476727050	5600	5600	5600	5600	0
334	20250402	143300	476727050	5600	5580	5600	5580	95
335	20250402	143200	476196930	5590	5600	5600	5590	79
336	20250402	143100	475755310	5580	5600	5600	5580	99
337	20250402	143000	475202690	5600	5590	5600	5590	338
338	20250402	142900	473313260	5580	5580	5580	5580	98
339	20250402	142800	472766420	5590	5590	5590	5590	0
340	20250402	142700	472766420	5590	5590	5590	5570	97
341	20250402	142600	472225970	5570	5580	5590	5570	35
342	20250402	142500	472030420	5590	5590	5590	5580	128
343	20250402	142400	471315900	5580	5580	5580	5580	20
344	20250402	142300	471204300	5580	5600	5600	5580	104
345	20250402	142200	470623600	5600	5600	5600	5600	49
346	20250402	142100	470349200	5580	5600	5600	5580	277
347	20250402	142000	468802960	5600	5600	5600	5600	22
348	20250402	141900	468679760	5580	5580	5580	5580	83
349	20250402	141800	468216620	5580	5600	5600	5580	99
350	20250402	141700	467664140	5580	5600	5600	5580	99
351	20250402	141600	467111700	5600	5600	5600	5600	1
352	20250402	141500	467106100	5590	5580	5590	5580	589
353	20250402	141400	463817850	5580	5580	5580	5580	9
354	20250402	141300	463767630	5600	5590	5600	5580	114
355	20250402	141200	463131290	5590	5590	5590	5590	30
356	20250402	141100	462963590	5600	5600	5600	5580	164
357	20250402	141000	462048370	5600	5600	5600	5600	5
358	20250402	140900	462020370	5600	5590	5600	5590	638
359	20250402	140800	458453880	5590	5580	5590	5580	37
360	20250402	140700	458247350	5580	5590	5590	5580	97
361	20250402	140600	457706080	5590	5590	5590	5580	42
362	20250402	140500	457471500	5590	5590	5590	5580	225
363	20250402	140400	456215910	5590	5600	5600	5580	41
364	20250402	140300	455987000	5600	5570	5600	5570	113
365	20250402	140200	455357180	5580	5570	5580	5570	139
366	20250402	140100	454581950	5570	5580	5580	5570	111
367	20250402	140000	453963160	5580	5570	5580	5570	219
368	20250402	135900	452743320	5570	5550	5580	5550	30
369	20250402	135800	452576730	5550	5550	5550	5550	2
370	20250402	135700	452565630	5550	5580	5580	5540	5030
371	20250402	135600	424610330	5580	5580	5580	5580	5
372	20250402	135500	424582430	5580	5570	5580	5570	91
373	20250402	135400	424075550	5570	5570	5570	5570	56
374	20250402	135300	423763630	5580	5580	5580	5580	382
375	20250402	135200	421632070	5590	5580	5590	5580	122
376	20250402	135100	420951300	5580	5580	5580	5580	386
377	20250402	135000	418797420	5590	5590	5590	5590	50
378	20250402	134900	418517920	5590	5580	5590	5580	195
379	20250402	134800	417429810	5600	5600	5600	5600	0
380	20250402	134700	417429810	5600	5600	5600	5580	90
381	20250402	134600	416927570	5600	5590	5600	5590	6
382	20250402	134500	416894000	5580	5600	5600	5580	108
383	20250402	134400	416291340	5590	5590	5590	5590	2451
384	20250402	134300	402590250	5590	5590	5590	5590	75
385	20250402	134200	402171000	5600	5600	5600	5600	49
386	20250402	134100	401896600	5590	5590	5600	5590	183
387	20250402	134000	400873620	5590	5590	5600	5590	4126
388	20250402	133900	377804080	5590	5600	5600	5590	1338
389	20250402	133800	370313420	5620	5600	5620	5600	21
390	20250402	133700	370195800	5600	5600	5600	5600	102
391	20250402	133600	369624600	5610	5610	5610	5610	119
392	20250402	133500	368957010	5600	5600	5600	5600	80
393	20250402	133400	368509010	5620	5620	5620	5620	0
394	20250402	133300	368509010	5620	5600	5620	5600	99
395	20250402	133200	367954560	5620	5610	5620	5610	27
396	20250402	133100	367803010	5620	5610	5620	5600	102
397	20250402	133000	367231560	5610	5610	5610	5610	18
398	20250402	132900	367130580	5610	5610	5610	5610	106
399	20250402	132800	366535920	5630	5630	5630	5630	0
400	20250402	132700	366535920	5630	5600	5630	5600	84
401	20250402	132600	366065490	5600	5620	5620	5600	1593
402	20250402	132500	357120900	5620	5620	5620	5620	98
403	20250402	132400	356570140	5620	5620	5620	5620	0
404	20250402	132300	356570140	5620	5620	5640	5620	344
405	20250402	132200	354636840	5630	5630	5630	5630	0
406	20250402	132100	354636840	5630	5630	5630	5630	785
407	20250402	132000	350217290	5630	5630	5630	5630	0
408	20250402	131900	350217290	5630	5630	5630	5630	85
409	20250402	131800	349738740	5640	5640	5640	5640	100
410	20250402	131700	349174740	5660	5660	5660	5660	10
411	20250402	131600	349118140	5640	5640	5640	5640	109
412	20250402	131500	348503380	5670	5670	5670	5670	23
413	20250402	131400	348372970	5640	5670	5670	5640	101
414	20250402	131300	347802490	5670	5670	5670	5670	19
415	20250402	131200	347694760	5670	5670	5670	5640	121
416	20250402	131100	347011810	5670	5650	5670	5650	31
417	20250402	131000	346836450	5640	5650	5650	5640	80
418	20250402	130900	346385240	5650	5640	5650	5640	32
419	20250402	130800	346204650	5640	5650	5650	5640	99
420	20250402	130700	345646010	5640	5640	5640	5640	40
421	20250402	130600	345420410	5640	5640	5640	5640	50
422	20250402	130500	345138410	5650	5650	5650	5650	1
423	20250402	130400	345132760	5630	5630	5630	5630	106
424	20250402	130300	344535980	5640	5640	5640	5640	83
425	20250402	130200	344067860	5630	5650	5650	5630	81
426	20250402	130100	343611730	5650	5640	5650	5640	62
427	20250402	130000	343262040	5640	5650	5650	5640	119
428	20250402	125900	342590600	5650	5650	5650	5650	337
429	20250402	125800	340686550	5660	5660	5660	5660	1
430	20250402	125700	340680890	5640	5640	5640	5640	0
431	20250402	125600	340680890	5640	5650	5650	5640	5
432	20250402	125500	340652680	5660	5660	5660	5660	0
433	20250402	125400	340652680	5660	5660	5660	5660	41
434	20250402	125300	340420620	5660	5660	5660	5660	0
435	20250402	125200	340420620	5660	5660	5660	5660	0
436	20250402	125100	340420620	5660	5660	5660	5660	0
437	20250402	125000	340420620	5660	5650	5660	5650	276
438	20250402	124900	338861080	5640	5640	5640	5640	0
439	20250402	124800	338861080	5640	5640	5640	5640	0
440	20250402	124700	338861080	5640	5640	5640	5640	0
441	20250402	124600	338861080	5640	5640	5640	5640	129
442	20250402	124500	338133520	5650	5650	5650	5650	1
443	20250402	124400	338127870	5640	5640	5640	5640	5
444	20250402	124300	338099670	5640	5640	5640	5640	15
445	20250402	124200	338015070	5640	5640	5640	5640	0
446	20250402	124100	338015070	5640	5640	5640	5640	6
447	20250402	124000	337981230	5640	5650	5650	5640	3
448	20250402	123900	337964300	5640	5640	5640	5640	0
449	20250402	123800	337964300	5640	5640	5640	5640	0
450	20250402	123700	337964300	5640	5650	5650	5640	12
451	20250402	123600	337896520	5650	5650	5650	5650	10
452	20250402	123500	337840020	5650	5650	5650	5650	0
453	20250402	123400	337840020	5650	5650	5650	5650	0
454	20250402	123300	337840020	5650	5650	5650	5650	47
455	20250402	123200	337574470	5650	5640	5650	5640	30
456	20250402	123100	337404990	5650	5650	5650	5650	0
457	20250402	123000	337404990	5650	5650	5650	5650	16
458	20250402	122900	337314590	5650	5650	5650	5650	99
459	20250402	122800	336755240	5650	5650	5650	5650	0
460	20250402	122700	336755240	5650	5650	5650	5650	0
461	20250402	122600	336755240	5650	5650	5650	5650	0
462	20250402	122500	336755240	5650	5650	5650	5650	121
463	20250402	122400	336071590	5650	5650	5650	5650	34
464	20250402	122300	335879490	5660	5660	5660	5660	33
465	20250402	122200	335692710	5660	5660	5660	5660	50
466	20250402	122100	335409710	5660	5660	5660	5660	13
467	20250402	122000	335336130	5650	5650	5650	5650	1035
468	20250402	121900	329488380	5660	5670	5670	5660	645
469	20250402	121800	325835530	5670	5670	5670	5670	0
470	20250402	121700	325835530	5670	5670	5680	5670	78
471	20250402	121600	325393260	5670	5670	5670	5670	1
472	20250402	121500	325387590	5680	5680	5680	5680	3
473	20250402	121400	325370550	5680	5680	5680	5680	0
474	20250402	121300	325370550	5680	5680	5680	5680	0
475	20250402	121200	325370550	5680	5680	5680	5680	1
476	20250402	121100	325364870	5670	5670	5670	5670	0
477	20250402	121000	325364870	5670	5670	5670	5670	255
478	20250402	120900	323919020	5680	5680	5680	5680	36
479	20250402	120800	323714540	5680	5680	5680	5680	0
480	20250402	120700	323714540	5680	5680	5680	5680	2
481	20250402	120600	323703180	5670	5680	5680	5670	323
482	20250402	120500	321869910	5680	5680	5680	5680	0
483	20250402	120400	321869910	5680	5680	5680	5680	14
484	20250402	120300	321790390	5680	5680	5680	5680	2
485	20250402	120200	321779030	5680	5680	5680	5680	1
486	20250402	120100	321773350	5680	5680	5680	5680	1
487	20250402	120000	321767670	5680	5680	5680	5680	0
488	20250402	115900	321767670	5680	5680	5680	5680	0
489	20250402	115800	321767670	5680	5680	5680	5680	126
490	20250402	115700	321051990	5680	5680	5680	5680	0
491	20250402	115600	321051990	5680	5680	5680	5680	3
492	20250402	115500	321034950	5680	5680	5680	5680	0
493	20250402	115400	321034950	5680	5680	5680	5680	0
494	20250402	115300	321034950	5680	5680	5680	5680	0
495	20250402	115200	321034950	5680	5680	5680	5680	1
496	20250402	115100	321029270	5680	5680	5680	5680	47
497	20250402	115000	320762310	5680	5680	5680	5680	0
498	20250402	114900	320762310	5680	5680	5680	5680	0
499	20250402	114800	320762310	5680	5680	5680	5680	1428
500	20250402	114700	312651270	5680	5680	5680	5680	141
501	20250402	114600	311850390	5680	5680	5680	5680	0
502	20250402	114500	311850390	5680	5690	5700	5680	864
503	20250402	114400	306941950	5690	5690	5690	5690	1
504	20250402	114300	306936260	5690	5690	5690	5690	14
505	20250402	114200	306856600	5690	5700	5700	5690	33
506	20250402	114100	306668820	5700	5700	5700	5700	0
507	20250402	114000	306668820	5700	5700	5700	5700	4
508	20250402	113900	306646020	5700	5700	5700	5700	0
509	20250402	113800	306646020	5700	5710	5710	5700	412
510	20250402	113700	304297610	5700	5700	5700	5700	1043
511	20250402	113600	298352510	5700	5710	5710	5700	410
512	20250402	113500	296012010	5710	5700	5710	5700	394
513	20250402	113400	293764530	5700	5700	5700	5700	1
514	20250402	113300	293758830	5700	5700	5700	5700	177
515	20250402	113200	292749930	5700	5700	5700	5700	0
516	20250402	113100	292749930	5700	5700	5700	5700	563
517	20250402	113000	289540830	5690	5690	5700	5690	623
518	20250402	112900	285993050	5700	5680	5700	5680	953
519	20250402	112800	280562700	5690	5690	5690	5690	0
520	20250402	112700	280562700	5690	5690	5690	5690	1
521	20250402	112600	280557010	5670	5680	5680	5670	52
522	20250402	112500	280262150	5710	5710	5710	5710	0
523	20250402	112400	280262150	5710	5710	5710	5710	54
524	20250402	112300	279953810	5710	5690	5720	5680	507
525	20250402	112200	277061270	5690	5690	5690	5690	0
526	20250402	112100	277061270	5690	5690	5690	5690	176
527	20250402	112000	276059830	5690	5680	5690	5680	656
528	20250402	111900	272331070	5690	5670	5690	5670	446
529	20250402	111800	269798330	5660	5670	5670	5660	19
530	20250402	111700	269690610	5670	5670	5670	5670	239
531	20250402	111600	268335480	5670	5670	5670	5670	0
532	20250402	111500	268335480	5670	5670	5670	5670	0
533	20250402	111400	268335480	5670	5660	5670	5660	549
534	20250402	111300	265225300	5640	5640	5640	5640	0
535	20250402	111200	265225300	5640	5640	5640	5640	0
536	20250402	111100	265225300	5640	5640	5640	5640	0
537	20250402	111000	265225300	5640	5640	5640	5640	10
538	20250402	110900	265168900	5670	5670	5670	5670	0
539	20250402	110800	265168900	5670	5660	5670	5660	162
540	20250402	110700	264251720	5650	5650	5650	5650	1
541	20250402	110600	264246070	5660	5660	5660	5660	0
542	20250402	110500	264246070	5660	5660	5660	5660	131
543	20250402	110400	263504610	5670	5630	5670	5630	326
544	20250402	110300	261661160	5620	5620	5620	5620	1
545	20250402	110200	261655540	5630	5630	5630	5630	56
546	20250402	110100	261340260	5630	5630	5630	5630	7
547	20250402	110000	261300850	5620	5620	5620	5620	40
548	20250402	105900	261076050	5610	5610	5630	5610	332
549	20250402	105800	259212890	5610	5610	5610	5610	132
550	20250402	105700	258472370	5640	5640	5640	5640	20
551	20250402	105600	258359570	5610	5610	5610	5610	155
552	20250402	105500	257490020	5630	5600	5630	5600	229
553	20250402	105400	256204640	5620	5620	5620	5620	234
554	20250402	105300	254889560	5600	5600	5600	5600	142
555	20250402	105200	254094360	5620	5600	5620	5600	285
556	20250402	105100	252496490	5600	5600	5600	5600	0
557	20250402	105000	252496490	5600	5600	5600	5600	157
558	20250402	104900	251617290	5610	5600	5610	5600	109
559	20250402	104800	251006880	5610	5610	5610	5610	89
560	20250402	104700	250507590	5610	5610	5610	5600	147
561	20250402	104600	249684370	5620	5610	5620	5610	118
562	20250402	104500	249022340	5600	5600	5600	5600	121
563	20250402	104400	248344740	5600	5600	5600	5600	150
564	20250402	104300	247504740	5600	5600	5600	5600	26
565	20250402	104200	247359140	5600	5610	5610	5600	266
566	20250402	104100	245869100	5600	5600	5600	5600	136
567	20250402	104000	245107500	5610	5600	5610	5600	6
568	20250402	103900	245073890	5610	5600	5610	5600	134
569	20250402	103800	244323440	5610	5610	5610	5600	236
570	20250402	103700	243000840	5610	5610	5610	5610	172
571	20250402	103600	242035920	5600	5600	5600	5600	130
572	20250402	103500	241307920	5610	5610	5610	5610	33
573	20250402	103400	241122790	5620	5610	5620	5610	68
574	20250402	103300	240741300	5610	5610	5610	5600	261
575	20250402	103200	239278690	5600	5600	5600	5600	100
576	20250402	103100	238718690	5600	5610	5610	5600	135
577	20250402	103000	237962680	5610	5600	5610	5600	133
578	20250402	102900	237217870	5610	5610	5610	5610	83
579	20250402	102800	236752240	5610	5610	5610	5610	198
580	20250402	102700	235641460	5600	5600	5600	5600	138
581	20250402	102600	234868660	5600	5600	5600	5600	0
582	20250402	102500	234868660	5600	5610	5620	5600	418
583	20250402	102400	232524880	5600	5600	5600	5600	107
584	20250402	102300	231925680	5600	5600	5600	5600	0
585	20250402	102200	231925680	5600	5600	5600	5600	139
586	20250402	102100	231147280	5610	5600	5610	5600	149
587	20250402	102000	230312660	5600	5600	5600	5600	143
588	20250402	101900	229511860	5610	5610	5610	5610	29
589	20250402	101800	229349170	5620	5620	5620	5620	2
590	20250402	101700	229337930	5610	5620	5620	5610	147
591	20250402	101600	228512970	5620	5610	5620	5600	330
592	20250402	101500	226662430	5600	5600	5600	5600	0
593	20250402	101400	226662430	5600	5600	5600	5600	113
594	20250402	101300	226029630	5590	5590	5590	5590	154
595	20250402	101200	225168770	5620	5600	5620	5600	415
596	20250402	101100	222841050	5600	5600	5600	5590	113
597	20250402	101000	222209360	5590	5590	5590	5590	156
598	20250402	100900	221337320	5600	5600	5600	5600	11
599	20250402	100800	221275720	5600	5600	5600	5590	276
600	20250402	100700	219731220	5590	5590	5590	5590	150
601	20250402	100600	218892720	5590	5600	5600	5590	173
602	20250402	100500	217925350	5590	5600	5600	5590	307
603	20250402	100400	216207370	5610	5610	5610	5610	2
604	20250402	100300	216196150	5600	5600	5600	5600	145
605	20250402	100200	215384150	5600	5610	5610	5600	121
606	20250402	100100	214706540	5610	5600	5610	5600	251
607	20250402	100000	213298650	5600	5610	5610	5600	656
608	20250402	095900	209624950	5600	5600	5600	5600	129
609	20250402	095800	208902550	5610	5600	5610	5600	192
610	20250402	095700	207827340	5600	5600	5600	5590	189
611	20250402	095600	206770430	5600	5610	5610	5590	189
612	20250402	095500	205713080	5610	5600	5610	5600	420
613	20250402	095400	203358080	5600	5610	5610	5600	366
614	20250402	095300	201306150	5620	5620	5620	5620	34
615	20250402	095200	201115070	5610	5600	5610	5600	766
616	20250402	095100	196820460	5600	5600	5600	5600	146
617	20250402	095000	196002860	5610	5600	5610	5590	379
618	20250402	094900	193880350	5600	5610	5610	5600	742
619	20250402	094800	189721090	5630	5620	5630	5600	943
620	20250402	094700	184426460	5620	5620	5620	5620	11
621	20250402	094600	184364640	5620	5630	5630	5600	180
622	20250402	094500	183354840	5630	5650	5650	5610	1554
623	20250402	094400	174615680	5650	5650	5650	5640	82
624	20250402	094300	174153070	5630	5650	5650	5630	233
625	20250402	094200	172839260	5650	5630	5650	5630	300
626	20250402	094100	171147330	5650	5640	5650	5640	240
627	20250402	094000	169791370	5640	5660	5660	5630	2497
628	20250402	093900	155699960	5660	5660	5660	5660	1
629	20250402	093800	155694300	5660	5670	5670	5660	2373
630	20250402	093700	142255840	5670	5690	5690	5670	273
631	20250402	093600	140704910	5690	5670	5690	5670	136
632	20250402	093500	139931310	5660	5680	5680	5660	228
633	20250402	093400	138639010	5680	5670	5680	5660	158
634	20250402	093300	137744330	5660	5660	5700	5650	1217
635	20250402	093200	130833570	5660	5660	5660	5660	456
636	20250402	093100	128252610	5660	5660	5660	5660	161
637	20250402	093000	127341350	5660	5660	5660	5660	319
638	20250402	092900	125535810	5650	5670	5680	5650	214
639	20250402	092800	124325460	5680	5650	5680	5650	308
640	20250402	092700	122581250	5660	5670	5680	5660	26
641	20250402	092600	122433860	5640	5640	5640	5640	158
642	20250402	092500	121542740	5690	5650	5690	5650	331
643	20250402	092400	119672550	5660	5670	5670	5660	151
644	20250402	092300	118817870	5660	5690	5690	5620	548
645	20250402	092200	115731440	5650	5630	5650	5620	691
646	20250402	092100	111835900	5630	5630	5630	5630	109
647	20250402	092000	111222230	5640	5660	5690	5640	431
648	20250402	091900	108788930	5660	5660	5660	5660	0
649	20250402	091800	108788930	5660	5690	5690	5660	33
650	20250402	091700	108602090	5640	5660	5660	5640	267
651	20250402	091600	107093260	5680	5680	5680	5680	67
652	20250402	091500	106712700	5660	5690	5690	5660	119
653	20250402	091400	106036540	5690	5640	5690	5640	1859
654	20250402	091300	95529320	5640	5640	5640	5640	0
655	20250402	091200	95529320	5640	5640	5640	5640	500
656	20250402	091100	92709320	5640	5650	5650	5640	590
657	20250402	091000	89380550	5660	5660	5660	5660	623
658	20250402	090900	85854370	5660	5680	5680	5660	1497
659	20250402	090800	77376120	5690	5710	5710	5690	1666
660	20250402	090700	67879540	5700	5710	5710	5700	261
661	20250402	090600	66389480	5710	5720	5720	5700	837
662	20250402	090500	61611010	5700	5680	5730	5670	1128
663	20250402	090400	55180950	5690	5730	5730	5690	1752
664	20250402	090300	45184430	5720	5670	5740	5670	608
665	20250402	090200	41703740	5710	5690	5710	5660	3696
666	20250402	090100	20712690	5700	5710	5750	5690	1142
667	20250402	090000	14198990	5710	5630	5720	5630	2519