KissMeData/339770/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	205100	484704545	5770	5770	5770	5770	826
3	20250403	205000	484704545	5770	5770	5770	5770	0
4	20250403	204900	484704545	5770	5770	5770	5770	0
5	20250403	204800	484704545	5770	5770	5770	5770	0
6	20250403	204700	484704545	5770	5770	5770	5770	0
7	20250403	204600	484704545	5770	5770	5770	5770	0
8	20250403	204500	484704545	5770	5770	5770	5770	0
9	20250403	204400	484704545	5770	5770	5770	5770	0
10	20250403	204300	484704545	5770	5770	5770	5770	0
11	20250403	204200	484704545	5770	5770	5770	5770	0
12	20250403	204100	484704545	5770	5770	5770	5770	0
13	20250403	204000	484704545	5770	5770	5770	5770	0
14	20250403	203900	484704545	5770	5770	5770	5770	0
15	20250403	203800	484704545	5770	5770	5770	5770	0
16	20250403	203700	484704545	5770	5770	5770	5770	0
17	20250403	203600	484704545	5770	5770	5770	5770	0
18	20250403	203500	484704545	5770	5770	5770	5770	0
19	20250403	203400	484704545	5770	5770	5770	5770	0
20	20250403	203300	484704545	5770	5770	5770	5770	0
21	20250403	203200	484704545	5770	5770	5770	5770	0
22	20250403	203100	484704545	5770	5770	5770	5770	0
23	20250403	203000	484704545	5770	5770	5770	5770	0
24	20250403	202900	484704545	5770	5770	5770	5770	0
25	20250403	202800	484704545	5770	5770	5770	5770	0
26	20250403	202700	484704545	5770	5770	5770	5770	0
27	20250403	202600	484704545	5770	5770	5770	5770	0
28	20250403	202500	484704545	5770	5770	5770	5770	0
29	20250403	202400	484704545	5770	5770	5770	5770	0
30	20250403	202300	484704545	5770	5770	5770	5770	0
31	20250403	202200	484704545	5770	5770	5770	5770	0
32	20250403	202100	484704545	5770	5770	5770	5770	826
33	20250403	202000	484704545	5770	5770	5770	5770	0
34	20250403	201900	484704545	5770	5770	5770	5770	0
35	20250403	201800	484704545	5770	5770	5770	5770	0
36	20250403	201700	484704545	5770	5770	5770	5770	0
37	20250403	201600	484704545	5770	5770	5770	5770	0
38	20250403	201500	484704545	5770	5770	5770	5770	0
39	20250403	201400	484704545	5770	5770	5770	5770	0
40	20250403	201300	484704545	5770	5770	5770	5770	0
41	20250403	201200	484704545	5770	5770	5770	5770	0
42	20250403	201100	484704545	5770	5770	5770	5770	0
43	20250403	201000	484704545	5770	5770	5770	5770	0
44	20250403	200900	484704545	5770	5770	5770	5770	0
45	20250403	200800	484704545	5770	5770	5770	5770	0
46	20250403	200700	484704545	5770	5770	5770	5770	0
47	20250403	200600	484704545	5770	5770	5770	5770	0
48	20250403	200500	484704545	5770	5770	5770	5770	0
49	20250403	200400	484704545	5770	5770	5770	5770	0
50	20250403	200300	484704545	5770	5770	5770	5770	0
51	20250403	200200	484704545	5770	5770	5770	5770	0
52	20250403	200100	484704545	5770	5770	5770	5770	0
53	20250403	200000	484704545	5770	5770	5770	5770	0
54	20250403	195900	484704545	5770	5770	5770	5770	0
55	20250403	195800	484704545	5770	5770	5770	5770	0
56	20250403	195700	484704545	5770	5770	5770	5770	0
57	20250403	195600	484704545	5770	5770	5770	5770	0
58	20250403	195500	484704545	5770	5770	5770	5770	0
59	20250403	195400	484704545	5770	5770	5770	5770	0
60	20250403	195300	484704545	5770	5770	5770	5770	0
61	20250403	195200	484704545	5770	5770	5770	5770	0
62	20250403	195100	484704545	5770	5770	5770	5770	826
63	20250403	195000	484704545	5770	5770	5770	5770	0
64	20250403	194900	484704545	5770	5770	5770	5770	0
65	20250403	194800	484704545	5770	5770	5770	5770	0
66	20250403	194700	484704545	5770	5770	5770	5770	0
67	20250403	194600	484704545	5770	5770	5770	5770	0
68	20250403	194500	484704545	5770	5770	5770	5770	0
69	20250403	194400	484704545	5770	5770	5770	5770	0
70	20250403	194300	484704545	5770	5770	5770	5770	0
71	20250403	194200	484704545	5770	5770	5770	5770	0
72	20250403	194100	484704545	5770	5770	5770	5770	0
73	20250403	194000	484704545	5770	5770	5770	5770	0
74	20250403	193900	484704545	5770	5770	5770	5770	0
75	20250403	193800	484704545	5770	5770	5770	5770	0
76	20250403	193700	484704545	5770	5770	5770	5770	0
77	20250403	193600	484704545	5770	5770	5770	5770	0
78	20250403	193500	484704545	5770	5770	5770	5770	0
79	20250403	193400	484704545	5770	5770	5770	5770	0
80	20250403	193300	484704545	5770	5770	5770	5770	0
81	20250403	193200	484704545	5770	5770	5770	5770	0
82	20250403	193100	484704545	5770	5770	5770	5770	0
83	20250403	193000	484704545	5770	5770	5770	5770	0
84	20250403	192900	484704545	5770	5770	5770	5770	0
85	20250403	192800	484704545	5770	5770	5770	5770	0
86	20250403	192700	484704545	5770	5770	5770	5770	0
87	20250403	192600	484704545	5770	5770	5770	5770	0
88	20250403	192500	484704545	5770	5770	5770	5770	0
89	20250403	192400	484704545	5770	5770	5770	5770	0
90	20250403	192300	484704545	5770	5770	5770	5770	0
91	20250403	192200	484704545	5770	5770	5770	5770	0
92	20250403	192100	484704545	5770	5770	5770	5770	826
93	20250403	192000	484704545	5770	5770	5770	5770	0
94	20250403	191900	484704545	5770	5770	5770	5770	0
95	20250403	191800	484704545	5770	5770	5770	5770	0
96	20250403	191700	484704545	5770	5770	5770	5770	0
97	20250403	191600	484704545	5770	5770	5770	5770	0
98	20250403	191500	484704545	5770	5770	5770	5770	0
99	20250403	191400	484704545	5770	5770	5770	5770	0
100	20250403	191300	484704545	5770	5770	5770	5770	0
101	20250403	191200	484704545	5770	5770	5770	5770	0
102	20250403	191100	484704545	5770	5770	5770	5770	0
103	20250403	191000	484704545	5770	5770	5770	5770	0
104	20250403	190900	484704545	5770	5770	5770	5770	0
105	20250403	190800	484704545	5770	5770	5770	5770	0
106	20250403	190700	484704545	5770	5770	5770	5770	0
107	20250403	190600	484704545	5770	5770	5770	5770	0
108	20250403	190500	484704545	5770	5770	5770	5770	0
109	20250403	190400	484704545	5770	5770	5770	5770	0
110	20250403	190300	484704545	5770	5770	5770	5770	0
111	20250403	190200	484704545	5770	5770	5770	5770	0
112	20250403	190100	484704545	5770	5770	5770	5770	0
113	20250403	190000	484704545	5770	5770	5770	5770	0
114	20250403	185900	484704545	5770	5770	5770	5770	0
115	20250403	185800	484704545	5770	5770	5770	5770	0
116	20250403	185700	484704545	5770	5770	5770	5770	0
117	20250403	185600	484704545	5770	5770	5770	5770	0
118	20250403	185500	484704545	5770	5770	5770	5770	0
119	20250403	185400	484704545	5770	5770	5770	5770	0
120	20250403	185300	484704545	5770	5770	5770	5770	0
121	20250403	185200	484704545	5770	5770	5770	5770	0
122	20250403	185100	484704545	5770	5770	5770	5770	826
123	20250403	185000	484704545	5770	5770	5770	5770	0
124	20250403	184900	484704545	5770	5770	5770	5770	0
125	20250403	184800	484704545	5770	5770	5770	5770	0
126	20250403	184700	484704545	5770	5770	5770	5770	0
127	20250403	184600	484704545	5770	5770	5770	5770	0
128	20250403	184500	484704545	5770	5770	5770	5770	0
129	20250403	184400	484704545	5770	5770	5770	5770	0
130	20250403	184300	484704545	5770	5770	5770	5770	0
131	20250403	184200	484704545	5770	5770	5770	5770	0
132	20250403	184100	484704545	5770	5770	5770	5770	0
133	20250403	184000	484704545	5770	5770	5770	5770	0
134	20250403	183900	484704545	5770	5770	5770	5770	0
135	20250403	183800	484704545	5770	5770	5770	5770	0
136	20250403	183700	484704545	5770	5770	5770	5770	0
137	20250403	183600	484704545	5770	5770	5770	5770	0
138	20250403	183500	484704545	5770	5770	5770	5770	0
139	20250403	183400	484704545	5770	5770	5770	5770	0
140	20250403	183300	484704545	5770	5770	5770	5770	0
141	20250403	183200	484704545	5770	5770	5770	5770	0
142	20250403	183100	484704545	5770	5770	5770	5770	0
143	20250403	183000	484704545	5770	5770	5770	5770	0
144	20250403	182900	484704545	5770	5770	5770	5770	0
145	20250403	182800	484704545	5770	5770	5770	5770	0
146	20250403	182700	484704545	5770	5770	5770	5770	0
147	20250403	182600	484704545	5770	5770	5770	5770	0
148	20250403	182500	484704545	5770	5770	5770	5770	0
149	20250403	182400	484704545	5770	5770	5770	5770	0
150	20250403	182300	484704545	5770	5770	5770	5770	0
151	20250403	182200	484704545	5770	5770	5770	5770	0
152	20250403	182100	484704545	5770	5770	5770	5770	826
153	20250403	182000	484704545	5770	5770	5770	5770	0
154	20250403	181900	484704545	5770	5770	5770	5770	0
155	20250403	181800	484704545	5770	5770	5770	5770	0
156	20250403	181700	484704545	5770	5770	5770	5770	0
157	20250403	181600	484704545	5770	5770	5770	5770	0
158	20250403	181500	484704545	5770	5770	5770	5770	0
159	20250403	181400	484704545	5770	5770	5770	5770	0
160	20250403	181300	484704545	5770	5770	5770	5770	0
161	20250403	181200	484704545	5770	5770	5770	5770	0
162	20250403	181100	484704545	5770	5770	5770	5770	0
163	20250403	181000	484704545	5770	5770	5770	5770	0
164	20250403	180900	484704545	5770	5770	5770	5770	0
165	20250403	180800	484704545	5770	5770	5770	5770	0
166	20250403	180700	484704545	5770	5770	5770	5770	0
167	20250403	180600	484704545	5770	5770	5770	5770	0
168	20250403	180500	484704545	5770	5770	5770	5770	0
169	20250403	180400	484704545	5770	5770	5770	5770	0
170	20250403	180300	484704545	5770	5770	5770	5770	0
171	20250403	180200	484704545	5770	5770	5770	5770	0
172	20250403	180100	484704545	5770	5770	5770	5770	0
173	20250403	180000	484704545	5770	5770	5770	5770	0
174	20250403	175900	484704545	5770	5770	5770	5770	0
175	20250403	175800	484704545	5770	5770	5770	5770	0
176	20250403	175700	484704545	5770	5770	5770	5770	0
177	20250403	175600	484704545	5770	5770	5770	5770	0
178	20250403	175500	484704545	5770	5770	5770	5770	0
179	20250403	175400	484704545	5770	5770	5770	5770	0
180	20250403	175300	484704545	5770	5770	5770	5770	0
181	20250403	175200	484704545	5770	5770	5770	5770	0
182	20250403	175100	484704545	5770	5770	5770	5770	826
183	20250403	175000	484704545	5770	5770	5770	5770	0
184	20250403	174900	484704545	5770	5770	5770	5770	0
185	20250403	174800	484704545	5770	5770	5770	5770	0
186	20250403	174700	484704545	5770	5770	5770	5770	0
187	20250403	174600	484704545	5770	5770	5770	5770	0
188	20250403	174500	484704545	5770	5770	5770	5770	0
189	20250403	174400	484704545	5770	5770	5770	5770	0
190	20250403	174300	484704545	5770	5770	5770	5770	0
191	20250403	174200	484704545	5770	5770	5770	5770	0
192	20250403	174100	484704545	5770	5770	5770	5770	0
193	20250403	174000	484704545	5770	5770	5770	5770	0
194	20250403	173900	484704545	5770	5770	5770	5770	0
195	20250403	173800	484704545	5770	5770	5770	5770	0
196	20250403	173700	484704545	5770	5770	5770	5770	0
197	20250403	173600	484704545	5770	5770	5770	5770	0
198	20250403	173500	484704545	5770	5770	5770	5770	0
199	20250403	173400	484704545	5770	5770	5770	5770	0
200	20250403	173300	484704545	5770	5770	5770	5770	0
201	20250403	173200	484704545	5770	5770	5770	5770	0
202	20250403	173100	484704545	5770	5770	5770	5770	0
203	20250403	173000	484704545	5770	5770	5770	5770	0
204	20250403	172900	484704545	5770	5770	5770	5770	0
205	20250403	172800	484704545	5770	5770	5770	5770	0
206	20250403	172700	484704545	5770	5770	5770	5770	0
207	20250403	172600	484704545	5770	5770	5770	5770	0
208	20250403	172500	484704545	5770	5770	5770	5770	0
209	20250403	172400	484704545	5770	5770	5770	5770	0
210	20250403	172300	484704545	5770	5770	5770	5770	0
211	20250403	172200	484704545	5770	5770	5770	5770	0
212	20250403	172100	484704545	5770	5770	5770	5770	826
213	20250403	172000	484704545	5770	5770	5770	5770	0
214	20250403	171900	484704545	5770	5770	5770	5770	0
215	20250403	171800	484704545	5770	5770	5770	5770	0
216	20250403	171700	484704545	5770	5770	5770	5770	0
217	20250403	171600	484704545	5770	5770	5770	5770	0
218	20250403	171500	484704545	5770	5770	5770	5770	0
219	20250403	171400	484704545	5770	5770	5770	5770	0
220	20250403	171300	484704545	5770	5770	5770	5770	0
221	20250403	171200	484704545	5770	5770	5770	5770	0
222	20250403	171100	484704545	5770	5770	5770	5770	0
223	20250403	171000	484704545	5770	5770	5770	5770	0
224	20250403	170900	484704545	5770	5770	5770	5770	0
225	20250403	170800	484704545	5770	5770	5770	5770	0
226	20250403	170700	484704545	5770	5770	5770	5770	0
227	20250403	170600	484704545	5770	5770	5770	5770	0
228	20250403	170500	484704545	5770	5770	5770	5770	0
229	20250403	170400	484704545	5770	5770	5770	5770	0
230	20250403	170300	484704545	5770	5770	5770	5770	0
231	20250403	170200	484704545	5770	5770	5770	5770	0
232	20250403	170100	484704545	5770	5770	5770	5770	0
233	20250403	170000	484704545	5770	5770	5770	5770	0
234	20250403	165900	484704545	5770	5770	5770	5770	0
235	20250403	165800	484704545	5770	5770	5770	5770	0
236	20250403	165700	484704545	5770	5770	5770	5770	0
237	20250403	165600	484704545	5770	5770	5770	5770	0
238	20250403	165500	484704545	5770	5770	5770	5770	0
239	20250403	165400	484704545	5770	5770	5770	5770	0
240	20250403	165300	484704545	5770	5770	5770	5770	0
241	20250403	165200	484704545	5770	5770	5770	5770	0
242	20250403	165100	484704545	5770	5770	5770	5770	826
243	20250403	165000	484704545	5770	5770	5770	5770	0
244	20250403	164900	484704545	5770	5770	5770	5770	0
245	20250403	164800	484704545	5770	5770	5770	5770	0
246	20250403	164700	484704545	5770	5770	5770	5770	0
247	20250403	164600	484704545	5770	5770	5770	5770	0
248	20250403	164500	484704545	5770	5770	5770	5770	0
249	20250403	164400	484704545	5770	5770	5770	5770	0
250	20250403	164300	484704545	5770	5770	5770	5770	0
251	20250403	164200	484704545	5770	5770	5770	5770	0
252	20250403	164100	484704545	5770	5770	5770	5770	0
253	20250403	164000	484704545	5770	5770	5770	5770	0
254	20250403	163900	484704545	5770	5770	5770	5770	0
255	20250403	163800	484704545	5770	5770	5770	5770	0
256	20250403	163700	484704545	5770	5770	5770	5770	0
257	20250403	163600	484704545	5770	5770	5770	5770	0
258	20250403	163500	484704545	5770	5770	5770	5770	0
259	20250403	163400	484704545	5770	5770	5770	5770	0
260	20250403	163300	484704545	5770	5770	5770	5770	0
261	20250403	163200	484704545	5770	5770	5770	5770	0
262	20250403	163100	484704545	5770	5770	5770	5770	0
263	20250403	163000	484704545	5770	5770	5770	5770	0
264	20250403	162900	484704545	5770	5770	5770	5770	0
265	20250403	162800	484704545	5770	5770	5770	5770	0
266	20250403	162700	484704545	5770	5770	5770	5770	0
267	20250403	162600	484704545	5770	5770	5770	5770	0
268	20250403	162500	484704545	5770	5770	5770	5770	0
269	20250403	162400	484704545	5770	5770	5770	5770	0
270	20250403	162300	484704545	5770	5770	5770	5770	0
271	20250403	162200	484704545	5770	5770	5770	5770	0
272	20250403	162100	484704545	5770	5770	5770	5770	826
273	20250403	162000	484704545	5770	5770	5770	5770	0
274	20250403	161900	484704545	5770	5770	5770	5770	0
275	20250403	161800	484704545	5770	5770	5770	5770	0
276	20250403	161700	484704545	5770	5770	5770	5770	0
277	20250403	161600	484704545	5770	5770	5770	5770	0
278	20250403	161500	484704545	5770	5770	5770	5770	0
279	20250403	161400	484704545	5770	5770	5770	5770	0
280	20250403	161300	484704545	5770	5770	5770	5770	0
281	20250403	161200	484704545	5770	5770	5770	5770	0
282	20250403	161100	484704545	5770	5770	5770	5770	0
283	20250403	161000	484704545	5770	5770	5770	5770	0
284	20250403	160900	484704545	5770	5770	5770	5770	0
285	20250403	160800	484704545	5770	5770	5770	5770	0
286	20250403	160700	484704545	5770	5770	5770	5770	0
287	20250403	160600	484704545	5770	5770	5770	5770	0
288	20250403	160500	484704545	5770	5770	5770	5770	0
289	20250403	160400	484704545	5770	5770	5770	5770	0
290	20250403	160300	484704545	5770	5770	5770	5770	0
291	20250403	160200	484704545	5770	5770	5770	5770	0
292	20250403	160100	484704545	5770	5770	5770	5770	0
293	20250403	160000	484704545	5770	5770	5770	5770	0
294	20250403	155900	484704545	5770	5770	5770	5770	0
295	20250403	155800	484704545	5770	5770	5770	5770	0
296	20250403	155700	484704545	5770	5770	5770	5770	0
297	20250403	155600	484704545	5770	5770	5770	5770	0
298	20250403	155500	484704545	5770	5770	5770	5770	0
299	20250403	155400	484704545	5770	5770	5770	5770	0
300	20250403	155300	484704545	5770	5770	5770	5770	0
301	20250403	155200	484704545	5770	5770	5770	5770	0
302	20250403	155100	484704545	5770	5770	5770	5770	826
303	20250403	155000	484704545	5770	5770	5770	5770	0
304	20250403	154900	484704545	5770	5770	5770	5770	0
305	20250403	154800	484704545	5770	5770	5770	5770	0
306	20250403	154700	484704545	5770	5770	5770	5770	0
307	20250403	154600	484704545	5770	5770	5770	5770	0
308	20250403	154500	484704545	5770	5770	5770	5770	0
309	20250403	154400	484704545	5770	5770	5770	5770	0
310	20250403	154300	484704545	5770	5770	5770	5770	0
311	20250403	154200	484704545	5770	5770	5770	5770	0
312	20250403	154100	484704545	5770	5770	5770	5770	0
313	20250403	154000	484704545	5770	5770	5770	5770	0
314	20250403	153900	484704545	5770	5770	5770	5770	0
315	20250403	153800	484704545	5770	5770	5770	5770	0
316	20250403	153700	484704545	5770	5770	5770	5770	0
317	20250403	153600	484704545	5770	5770	5770	5770	0
318	20250403	153500	484704545	5770	5770	5770	5770	0
319	20250403	153400	484704545	5770	5770	5770	5770	0
320	20250403	153300	484704545	5770	5770	5770	5770	0
321	20250403	153200	484704545	5770	5770	5770	5770	0
322	20250403	153100	484704545	5770	5770	5770	5770	0
323	20250403	153000	484704545	5770	5770	5770	5770	826
324	20250403	152900	479938525	5770	5770	5770	5770	0
325	20250403	152800	479938525	5770	5770	5770	5770	0
326	20250403	152700	479938525	5770	5770	5770	5770	0
327	20250403	152600	479938525	5770	5770	5770	5770	0
328	20250403	152500	479938525	5770	5770	5770	5770	0
329	20250403	152400	479938525	5770	5770	5770	5770	0
330	20250403	152300	479938525	5770	5770	5770	5770	0
331	20250403	152200	479938525	5770	5770	5770	5770	0
332	20250403	152100	479938525	5770	5770	5770	5770	0
333	20250403	152000	479938525	5770	5770	5770	5770	0
334	20250403	151900	479938525	5770	5765	5770	5765	172
335	20250403	151800	478946540	5765	5765	5765	5765	1
336	20250403	151700	478940775	5765	5765	5765	5760	404
337	20250403	151600	476612965	5765	5765	5765	5765	111
338	20250403	151500	475973050	5770	5770	5770	5770	536
339	20250403	151400	472880330	5770	5770	5770	5770	107
340	20250403	151300	472262940	5770	5770	5770	5770	31
341	20250403	151200	472084070	5770	5760	5770	5760	125
342	20250403	151100	471363550	5770	5770	5770	5770	0
343	20250403	151000	471363550	5770	5770	5770	5770	97
344	20250403	150900	470803860	5760	5760	5760	5740	1301
345	20250403	150800	463321990	5770	5770	5770	5770	58
346	20250403	150700	462987330	5760	5770	5770	5760	57
347	20250403	150600	462658650	5770	5770	5770	5770	116
348	20250403	150500	461989330	5770	5770	5770	5760	380
349	20250403	150400	459796780	5770	5770	5770	5770	1411
350	20250403	150300	451655310	5770	5770	5770	5770	142
351	20250403	150200	450835970	5770	5770	5770	5770	0
352	20250403	150100	450835970	5770	5770	5770	5770	0
353	20250403	150000	450835970	5770	5770	5770	5770	77
354	20250403	145900	450391680	5770	5770	5770	5770	142
355	20250403	145800	449572340	5760	5765	5770	5760	435
356	20250403	145700	447065800	5765	5765	5765	5765	78
357	20250403	145600	446616130	5765	5765	5765	5760	141
358	20250403	145500	445803490	5765	5760	5765	5760	84
359	20250403	145400	445319235	5770	5770	5770	5770	0
360	20250403	145300	445319235	5770	5770	5770	5770	16
361	20250403	145200	445226915	5770	5770	5770	5770	1
362	20250403	145100	445221145	5770	5770	5770	5770	192
363	20250403	145000	444113305	5770	5770	5770	5770	15
364	20250403	144900	444026755	5770	5770	5770	5770	2
365	20250403	144800	444015215	5770	5770	5770	5770	97
366	20250403	144700	443455525	5760	5770	5770	5760	1064
367	20250403	144600	437326875	5770	5770	5770	5770	11
368	20250403	144500	437263405	5770	5770	5770	5770	18
369	20250403	144400	437159545	5760	5755	5760	5755	132
370	20250403	144300	436399570	5755	5765	5765	5755	1075
371	20250403	144200	430209165	5770	5770	5770	5770	0
372	20250403	144100	430209165	5770	5770	5770	5770	13
373	20250403	144000	430134155	5770	5765	5770	5765	128
374	20250403	143900	429396110	5765	5765	5765	5765	58
375	20250403	143800	429061740	5765	5765	5765	5765	159
376	20250403	143700	428145105	5765	5770	5770	5760	145
377	20250403	143600	427308680	5770	5770	5770	5770	109
378	20250403	143500	426679750	5770	5770	5770	5770	74
379	20250403	143400	426252770	5770	5770	5770	5770	0
380	20250403	143300	426252770	5770	5770	5770	5770	107
381	20250403	143200	425635380	5770	5770	5770	5770	0
382	20250403	143100	425635380	5770	5770	5770	5770	66
383	20250403	143000	425254560	5770	5770	5790	5770	3035
384	20250403	142900	407742110	5770	5770	5770	5770	128
385	20250403	142800	407003550	5750	5750	5750	5750	0
386	20250403	142700	407003550	5750	5770	5770	5750	597
387	20250403	142600	403566150	5770	5770	5770	5770	255
388	20250403	142500	402094800	5770	5770	5770	5770	86
389	20250403	142400	401598580	5770	5770	5770	5770	1
390	20250403	142300	401592810	5770	5770	5770	5770	21
391	20250403	142200	401471640	5770	5770	5770	5760	190
392	20250403	142100	400375450	5770	5770	5770	5760	629
393	20250403	142000	396747110	5770	5790	5790	5760	1835
394	20250403	141900	386157870	5790	5790	5790	5790	416
395	20250403	141800	383749230	5800	5800	5820	5800	658
396	20250403	141700	379930990	5810	5810	5810	5810	0
397	20250403	141600	379930990	5810	5810	5810	5810	12
398	20250403	141500	379861270	5810	5810	5810	5810	13
399	20250403	141400	379785740	5810	5810	5810	5810	153
400	20250403	141300	378896810	5810	5810	5810	5810	1011
401	20250403	141200	373022900	5810	5810	5810	5810	1013
402	20250403	141100	367137370	5800	5800	5800	5800	94
403	20250403	141000	366592170	5800	5810	5810	5790	838
404	20250403	140900	361739410	5800	5800	5800	5800	0
405	20250403	140800	361739410	5800	5810	5810	5800	162
406	20250403	140700	360799680	5810	5810	5810	5810	109
407	20250403	140600	360166390	5820	5820	5820	5820	104
408	20250403	140500	359561110	5800	5810	5820	5800	206
409	20250403	140400	358365630	5820	5800	5820	5800	138
410	20250403	140300	357565210	5810	5820	5820	5810	115
411	20250403	140200	356896030	5820	5820	5820	5820	13
412	20250403	140100	356820370	5820	5820	5820	5820	102
413	20250403	140000	356226730	5820	5820	5820	5820	4
414	20250403	135900	356203450	5800	5800	5800	5800	133
415	20250403	135800	355432050	5810	5820	5820	5810	823
416	20250403	135700	350642320	5810	5810	5810	5810	53
417	20250403	135600	350334390	5790	5800	5800	5790	284
418	20250403	135500	348689190	5800	5820	5820	5800	1352
419	20250403	135400	340847450	5810	5810	5810	5810	0
420	20250403	135300	340847450	5810	5810	5810	5810	181
421	20250403	135200	339795840	5810	5820	5820	5810	378
422	20250403	135100	337599070	5830	5830	5830	5830	0
423	20250403	135000	337599070	5830	5830	5830	5830	40
424	20250403	134900	337365870	5820	5830	5830	5820	96
425	20250403	134800	336806620	5820	5820	5820	5820	86
426	20250403	134700	336306100	5820	5820	5820	5820	21
427	20250403	134600	336183880	5820	5840	5840	5820	827
428	20250403	134500	331366220	5840	5840	5840	5840	66
429	20250403	134400	330980780	5840	5840	5840	5840	129
430	20250403	134300	330227420	5830	5830	5830	5830	0
431	20250403	134200	330227420	5830	5840	5840	5830	163
432	20250403	134100	329277000	5840	5840	5840	5840	71
433	20250403	134000	328862360	5840	5840	5840	5840	92
434	20250403	133900	328325080	5840	5840	5840	5840	0
435	20250403	133800	328325080	5840	5840	5840	5820	63
436	20250403	133700	327957340	5840	5830	5840	5830	363
437	20250403	133600	325839920	5840	5830	5840	5830	39
438	20250403	133500	325612240	5820	5820	5820	5820	2
439	20250403	133400	325600600	5830	5830	5830	5830	30
440	20250403	133300	325425700	5830	5820	5830	5820	113
441	20250403	133200	324767170	5830	5830	5830	5830	53
442	20250403	133100	324458180	5830	5830	5830	5830	36
443	20250403	133000	324248300	5830	5830	5830	5830	175
444	20250403	132900	323228050	5830	5830	5830	5830	0
445	20250403	132800	323228050	5830	5830	5830	5830	53
446	20250403	132700	322919060	5820	5820	5820	5820	0
447	20250403	132600	322919060	5820	5820	5820	5820	4
448	20250403	132500	322895780	5820	5820	5820	5820	202
449	20250403	132400	321720140	5820	5820	5820	5820	0
450	20250403	132300	321720140	5820	5820	5820	5820	228
451	20250403	132200	320393180	5830	5830	5830	5830	116
452	20250403	132100	319716900	5820	5830	5830	5820	236
453	20250403	132000	318343150	5820	5830	5830	5820	149
454	20250403	131900	317475040	5820	5830	5830	5820	62
455	20250403	131800	317114080	5830	5820	5830	5820	85
456	20250403	131700	316618540	5830	5830	5830	5830	280
457	20250403	131600	314986140	5840	5840	5840	5840	24
458	20250403	131500	314845980	5840	5840	5850	5840	422
459	20250403	131400	312379370	5840	5840	5840	5840	0
460	20250403	131300	312379370	5840	5840	5840	5840	71
461	20250403	131200	311964730	5840	5840	5840	5840	100
462	20250403	131100	311380730	5840	5840	5840	5840	150
463	20250403	131000	310504730	5840	5830	5840	5830	91
464	20250403	130900	309973330	5830	5830	5830	5830	0
465	20250403	130800	309973330	5830	5830	5830	5830	223
466	20250403	130700	308673240	5830	5830	5830	5830	106
467	20250403	130600	308055260	5830	5830	5830	5830	0
468	20250403	130500	308055260	5830	5830	5830	5830	188
469	20250403	130400	306959220	5840	5840	5840	5840	80
470	20250403	130300	306492020	5840	5840	5840	5840	53
471	20250403	130200	306182500	5830	5830	5830	5830	262
472	20250403	130100	304655040	5840	5840	5840	5840	0
473	20250403	130000	304655040	5840	5830	5840	5830	101
474	20250403	125900	304065610	5830	5830	5830	5830	52
475	20250403	125800	303762450	5830	5840	5840	5830	91
476	20250403	125700	303231600	5840	5840	5840	5840	28
477	20250403	125600	303068080	5830	5830	5840	5830	81
478	20250403	125500	302595840	5830	5840	5840	5830	50
479	20250403	125400	302304130	5830	5830	5840	5830	98
480	20250403	125300	301732430	5830	5830	5830	5830	0
481	20250403	125200	301732430	5830	5830	5830	5830	147
482	20250403	125100	300875420	5830	5830	5830	5830	0
483	20250403	125000	300875420	5830	5820	5830	5820	82
484	20250403	124900	300397650	5820	5820	5820	5820	81
485	20250403	124800	299926230	5810	5810	5810	5810	1
486	20250403	124700	299920420	5820	5820	5820	5820	28
487	20250403	124600	299757460	5820	5820	5820	5820	211
488	20250403	124500	298529440	5820	5820	5820	5820	49
489	20250403	124400	298244260	5820	5820	5820	5820	77
490	20250403	124300	297796120	5830	5830	5830	5830	63
491	20250403	124200	297428830	5830	5820	5830	5820	67
492	20250403	124100	297038350	5830	5830	5830	5830	91
493	20250403	124000	296507820	5830	5830	5830	5830	66
494	20250403	123900	296123040	5820	5820	5820	5820	0
495	20250403	123800	296123040	5820	5820	5830	5820	182
496	20250403	123700	295063000	5820	5820	5820	5820	0
497	20250403	123600	295063000	5820	5820	5820	5820	234
498	20250403	123500	293701120	5820	5820	5820	5820	28
499	20250403	123400	293538160	5820	5820	5820	5820	143
500	20250403	123300	292705900	5820	5820	5820	5820	28
501	20250403	123200	292542940	5820	5820	5820	5820	0
502	20250403	123100	292542940	5820	5820	5820	5820	0
503	20250403	123000	292542940	5820	5820	5820	5820	139
504	20250403	122900	291733960	5810	5810	5810	5810	1
505	20250403	122800	291728150	5820	5820	5820	5810	176
506	20250403	122700	290704960	5830	5830	5830	5830	0
507	20250403	122600	290704960	5830	5830	5830	5830	122
508	20250403	122500	289993700	5830	5830	5830	5830	53
509	20250403	122400	289684710	5820	5820	5820	5820	0
510	20250403	122300	289684710	5820	5820	5820	5820	192
511	20250403	122200	288567270	5820	5820	5820	5820	0
512	20250403	122100	288567270	5820	5820	5820	5820	81
513	20250403	122000	288095850	5820	5820	5830	5820	6
514	20250403	121900	288060900	5820	5820	5820	5820	90
515	20250403	121800	287537100	5820	5820	5820	5820	29
516	20250403	121700	287368320	5820	5830	5830	5820	151
517	20250403	121600	286488980	5830	5820	5830	5820	14
518	20250403	121500	286407370	5820	5820	5820	5820	132
519	20250403	121400	285639130	5820	5820	5820	5820	59
520	20250403	121300	285295750	5820	5830	5830	5820	88
521	20250403	121200	284783060	5830	5830	5830	5830	99
522	20250403	121100	284205890	5820	5820	5820	5820	18
523	20250403	121000	284101130	5830	5820	5830	5820	5
524	20250403	120900	284071990	5820	5830	5830	5820	201
525	20250403	120800	282901360	5830	5830	5830	5830	117
526	20250403	120700	282219250	5830	5830	5830	5830	32
527	20250403	120600	282032690	5830	5830	5830	5830	28
528	20250403	120500	281869450	5830	5830	5830	5830	0
529	20250403	120400	281869450	5830	5810	5830	5810	177
530	20250403	120300	280839010	5820	5820	5820	5820	0
531	20250403	120200	280839010	5820	5820	5820	5820	27
532	20250403	120100	280681870	5830	5830	5830	5830	34
533	20250403	120000	280483650	5830	5820	5830	5820	141
534	20250403	115900	279661930	5820	5830	5830	5820	73
535	20250403	115800	279236450	5830	5830	5830	5830	0
536	20250403	115700	279236450	5830	5830	5830	5830	113
537	20250403	115600	278577660	5820	5820	5820	5820	43
538	20250403	115500	278327400	5820	5820	5820	5820	57
539	20250403	115400	277995660	5830	5840	5840	5830	149
540	20250403	115300	277126140	5840	5830	5840	5830	141
541	20250403	115200	276302710	5840	5830	5840	5830	120
542	20250403	115100	275603090	5830	5830	5830	5830	0
543	20250403	115000	275603090	5830	5830	5830	5830	5
544	20250403	114900	275573940	5830	5820	5830	5820	117
545	20250403	114800	274892720	5810	5810	5810	5810	1
546	20250403	114700	274886910	5820	5820	5820	5820	61
547	20250403	114600	274531890	5820	5830	5830	5820	40
548	20250403	114500	274298980	5830	5830	5830	5830	91
549	20250403	114400	273768450	5830	5820	5830	5820	1034
550	20250403	114300	267740260	5820	5820	5820	5820	105
551	20250403	114200	267129160	5830	5820	5830	5820	126
552	20250403	114100	266395550	5820	5820	5820	5820	0
553	20250403	114000	266395550	5820	5820	5830	5820	637
554	20250403	113900	262682130	5820	5810	5830	5810	954
555	20250403	113800	257138170	5810	5810	5810	5810	144
556	20250403	113700	256301530	5810	5810	5810	5810	28
557	20250403	113600	256138850	5810	5810	5810	5810	20
558	20250403	113500	256022650	5810	5810	5810	5810	81
559	20250403	113400	255552040	5800	5800	5800	5800	6
560	20250403	113300	255517240	5800	5800	5800	5800	78
561	20250403	113200	255064840	5810	5810	5810	5810	112
562	20250403	113100	254414120	5810	5810	5810	5810	196
563	20250403	113000	253275360	5810	5810	5810	5810	78
564	20250403	112900	252822180	5800	5800	5800	5800	1
565	20250403	112800	252816380	5800	5810	5810	5800	52
566	20250403	112700	252514450	5810	5810	5810	5810	115
567	20250403	112600	251846300	5810	5810	5810	5810	71
568	20250403	112500	251433790	5800	5800	5800	5800	296
569	20250403	112400	249716990	5800	5800	5800	5800	0
570	20250403	112300	249716990	5800	5800	5800	5800	203
571	20250403	112200	248539590	5800	5800	5800	5800	33
572	20250403	112100	248348190	5800	5800	5800	5800	0
573	20250403	112000	248348190	5800	5800	5800	5800	78
574	20250403	111900	247895790	5800	5800	5800	5800	79
575	20250403	111800	247437590	5800	5800	5800	5800	80
576	20250403	111700	246973590	5800	5800	5810	5800	110
577	20250403	111600	246335580	5810	5810	5810	5810	127
578	20250403	111500	245597710	5810	5810	5810	5810	81
579	20250403	111400	245127100	5810	5810	5810	5810	100
580	20250403	111300	244546100	5810	5810	5810	5810	40
581	20250403	111200	244313700	5810	5810	5810	5810	73
582	20250403	111100	243889570	5810	5810	5810	5810	28
583	20250403	111000	243726890	5800	5800	5810	5800	99
584	20250403	110900	243152440	5800	5800	5800	5800	12
585	20250403	110800	243082840	5810	5800	5810	5800	193
586	20250403	110700	241961900	5810	5810	5810	5810	31
587	20250403	110600	241781790	5800	5800	5800	5800	80
588	20250403	110500	241317790	5790	5800	5810	5790	94
589	20250403	110400	240772770	5800	5800	5800	5800	73
590	20250403	110300	240349370	5800	5800	5800	5800	28
591	20250403	110200	240186970	5790	5790	5790	5790	1
592	20250403	110100	240181180	5800	5780	5800	5780	562
593	20250403	110000	236931760	5780	5780	5780	5780	50
594	20250403	105900	236642760	5780	5780	5780	5780	40
595	20250403	105800	236411560	5780	5780	5780	5780	61
596	20250403	105700	236058980	5780	5780	5780	5780	148
597	20250403	105600	235203540	5780	5780	5780	5780	61
598	20250403	105500	234850960	5780	5780	5780	5780	55
599	20250403	105400	234533060	5780	5770	5780	5770	63
600	20250403	105300	234169220	5770	5770	5770	5770	165
601	20250403	105200	233217170	5770	5770	5770	5770	0
602	20250403	105100	233217170	5770	5770	5770	5770	62
603	20250403	105000	232859430	5770	5770	5770	5770	121
604	20250403	104900	232161260	5770	5770	5770	5770	81
605	20250403	104800	231693890	5770	5770	5770	5770	0
606	20250403	104700	231693890	5770	5770	5770	5770	548
607	20250403	104600	228531930	5770	5770	5770	5770	146
608	20250403	104500	227689510	5770	5770	5770	5770	177
609	20250403	104400	226668220	5770	5780	5780	5770	32
610	20250403	104300	226483300	5770	5770	5770	5770	127
611	20250403	104200	225750510	5780	5780	5780	5780	100
612	20250403	104100	225172510	5780	5780	5780	5780	81
613	20250403	104000	224704330	5780	5780	5780	5780	51
614	20250403	103900	224409550	5770	5770	5770	5770	22
615	20250403	103800	224282610	5760	5760	5760	5760	0
616	20250403	103700	224282610	5760	5770	5770	5760	146
617	20250403	103600	223440840	5780	5770	5780	5770	47
618	20250403	103500	223169290	5770	5770	5770	5770	111
619	20250403	103400	222528820	5760	5760	5760	5760	101
620	20250403	103300	221947060	5770	5770	5770	5770	30
621	20250403	103200	221773960	5770	5770	5770	5770	81
622	20250403	103100	221306590	5770	5770	5770	5770	103
623	20250403	103000	220712280	5770	5770	5770	5770	0
624	20250403	102900	220712280	5770	5760	5770	5760	31
625	20250403	102800	220533440	5760	5760	5760	5760	53
626	20250403	102700	220228160	5760	5760	5760	5750	99
627	20250403	102600	219657930	5750	5750	5750	5720	542
628	20250403	102500	216545830	5760	5760	5760	5760	28
629	20250403	102400	216384550	5760	5760	5770	5750	2345
630	20250403	102300	202858500	5750	5740	5760	5740	351
631	20250403	102200	200840350	5750	5720	5760	5720	3734
632	20250403	102100	179376460	5700	5720	5720	5700	535
633	20250403	102000	176320540	5720	5700	5730	5690	1140
634	20250403	101900	169812130	5690	5690	5690	5690	1
635	20250403	101800	169806440	5690	5690	5690	5690	40
636	20250403	101700	169578840	5690	5690	5690	5690	28
637	20250403	101600	169419520	5690	5700	5700	5680	280
638	20250403	101500	167826790	5690	5690	5710	5690	132
639	20250403	101400	167075390	5710	5710	5710	5710	0
640	20250403	101300	167075390	5710	5700	5710	5700	1530
641	20250403	101200	158352890	5710	5670	5710	5670	2647
642	20250403	101100	143295890	5670	5660	5670	5660	227
643	20250403	101000	142011060	5660	5660	5660	5660	29
644	20250403	100900	141846920	5660	5660	5660	5660	110
645	20250403	100800	141224320	5660	5660	5660	5660	28
646	20250403	100700	141065840	5660	5660	5660	5660	53
647	20250403	100600	140765860	5660	5660	5660	5660	1
648	20250403	100500	140760200	5660	5650	5670	5650	620
649	20250403	100400	137255720	5660	5660	5660	5660	0
650	20250403	100300	137255720	5660	5670	5670	5660	241
651	20250403	100200	135890580	5670	5670	5670	5670	95
652	20250403	100100	135351930	5680	5670	5680	5670	177
653	20250403	100000	134347070	5680	5680	5680	5680	28
654	20250403	095900	134188030	5680	5680	5680	5680	53
655	20250403	095800	133886990	5670	5670	5670	5670	82
656	20250403	095700	133422050	5660	5660	5660	5660	0
657	20250403	095600	133422050	5660	5670	5680	5660	179
658	20250403	095500	132408820	5670	5670	5670	5670	74
659	20250403	095400	131989240	5670	5670	5670	5670	123
660	20250403	095300	131291830	5670	5670	5670	5670	28
661	20250403	095200	131133070	5660	5660	5660	5660	115
662	20250403	095100	130482170	5680	5670	5680	5670	117
663	20250403	095000	129818240	5660	5660	5660	5660	0
664	20250403	094900	129818240	5660	5660	5660	5660	60
665	20250403	094800	129478640	5670	5670	5670	5670	30
666	20250403	094700	129308540	5680	5660	5680	5660	1266
667	20250403	094600	122125270	5650	5680	5680	5640	2768
668	20250403	094500	106489800	5670	5680	5680	5670	10
669	20250403	094400	106433050	5680	5690	5700	5680	218
670	20250403	094300	105193730	5680	5680	5680	5670	86
671	20250403	094200	104705330	5670	5680	5680	5670	53
672	20250403	094100	104404770	5680	5680	5690	5680	161
673	20250403	094000	103490000	5690	5690	5690	5690	110
674	20250403	093900	102864100	5700	5700	5700	5700	123
675	20250403	093800	102163000	5690	5680	5700	5680	158
676	20250403	093700	101265530	5680	5690	5700	5680	8
677	20250403	093600	101219960	5700	5680	5700	5680	6
678	20250403	093500	101185860	5680	5680	5690	5680	79
679	20250403	093400	100737130	5690	5690	5700	5690	126
680	20250403	093300	100020090	5690	5680	5690	5680	12
681	20250403	093200	99951840	5690	5700	5700	5690	150
682	20250403	093100	99097150	5710	5650	5710	5650	2330
683	20250403	093000	85843600	5630	5660	5670	5620	805
684	20250403	092900	81303610	5660	5660	5660	5660	69
685	20250403	092800	80913070	5660	5640	5660	5640	1236
686	20250403	092700	73932080	5640	5660	5660	5610	1351
687	20250403	092600	66321880	5670	5660	5670	5660	118
688	20250403	092500	65653720	5650	5650	5660	5650	22
689	20250403	092400	65529220	5660	5650	5660	5620	1143
690	20250403	092300	59085090	5670	5650	5670	5650	98
691	20250403	092200	58531090	5660	5670	5670	5660	33
692	20250403	092100	58344290	5670	5680	5680	5670	135
693	20250403	092000	57578470	5670	5670	5670	5660	87
694	20250403	091900	57085190	5680	5650	5680	5650	3123
695	20250403	091800	39408120	5640	5640	5640	5640	0
696	20250403	091700	39408120	5640	5640	5640	5640	433
697	20250403	091600	36966000	5640	5650	5650	5630	245
698	20250403	091500	35586170	5650	5670	5670	5650	96
699	20250403	091400	35043380	5670	5660	5670	5660	47
700	20250403	091300	34777070	5670	5670	5670	5670	83
701	20250403	091200	34306460	5660	5660	5660	5660	50
702	20250403	091100	34023460	5650	5650	5650	5650	102
703	20250403	091000	33447160	5620	5620	5620	5620	521
704	20250403	090900	30519140	5620	5660	5660	5620	1680
705	20250403	090800	21073710	5660	5660	5660	5660	0
706	20250403	090700	21073710	5660	5660	5660	5660	5
707	20250403	090600	21045410	5660	5660	5660	5660	94
708	20250403	090500	20513370	5660	5660	5660	5660	35
709	20250403	090400	20315270	5660	5670	5670	5660	2
710	20250403	090300	20303940	5670	5620	5670	5590	1124
711	20250403	090200	13991650	5620	5600	5620	5580	295
712	20250403	090100	12338090	5600	5600	5600	5600	47
713	20250403	090000	12074890	5680	5550	5700	5550	2162