KissMeData/172670/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	201100	691257980	8670	8670	8670	8670	1724
3	20250403	201000	691257980	8670	8670	8670	8670	0
4	20250403	200900	691257980	8670	8670	8670	8670	0
5	20250403	200800	691257980	8670	8670	8670	8670	0
6	20250403	200700	691257980	8670	8670	8670	8670	0
7	20250403	200600	691257980	8670	8670	8670	8670	0
8	20250403	200500	691257980	8670	8670	8670	8670	0
9	20250403	200400	691257980	8670	8670	8670	8670	0
10	20250403	200300	691257980	8670	8670	8670	8670	0
11	20250403	200200	691257980	8670	8670	8670	8670	0
12	20250403	200100	691257980	8670	8670	8670	8670	0
13	20250403	200000	691257980	8670	8670	8670	8670	0
14	20250403	195900	691257980	8670	8670	8670	8670	0
15	20250403	195800	691257980	8670	8670	8670	8670	0
16	20250403	195700	691257980	8670	8670	8670	8670	0
17	20250403	195600	691257980	8670	8670	8670	8670	0
18	20250403	195500	691257980	8670	8670	8670	8670	0
19	20250403	195400	691257980	8670	8670	8670	8670	0
20	20250403	195300	691257980	8670	8670	8670	8670	0
21	20250403	195200	691257980	8670	8670	8670	8670	0
22	20250403	195100	691257980	8670	8670	8670	8670	0
23	20250403	195000	691257980	8670	8670	8670	8670	0
24	20250403	194900	691257980	8670	8670	8670	8670	0
25	20250403	194800	691257980	8670	8670	8670	8670	0
26	20250403	194700	691257980	8670	8670	8670	8670	0
27	20250403	194600	691257980	8670	8670	8670	8670	0
28	20250403	194500	691257980	8670	8670	8670	8670	0
29	20250403	194400	691257980	8670	8670	8670	8670	0
30	20250403	194300	691257980	8670	8670	8670	8670	0
31	20250403	194200	691257980	8670	8670	8670	8670	0
32	20250403	194100	691257980	8670	8670	8670	8670	1724
33	20250403	194000	691257980	8670	8670	8670	8670	0
34	20250403	193900	691257980	8670	8670	8670	8670	0
35	20250403	193800	691257980	8670	8670	8670	8670	0
36	20250403	193700	691257980	8670	8670	8670	8670	0
37	20250403	193600	691257980	8670	8670	8670	8670	0
38	20250403	193500	691257980	8670	8670	8670	8670	0
39	20250403	193400	691257980	8670	8670	8670	8670	0
40	20250403	193300	691257980	8670	8670	8670	8670	0
41	20250403	193200	691257980	8670	8670	8670	8670	0
42	20250403	193100	691257980	8670	8670	8670	8670	0
43	20250403	193000	691257980	8670	8670	8670	8670	0
44	20250403	192900	691257980	8670	8670	8670	8670	0
45	20250403	192800	691257980	8670	8670	8670	8670	0
46	20250403	192700	691257980	8670	8670	8670	8670	0
47	20250403	192600	691257980	8670	8670	8670	8670	0
48	20250403	192500	691257980	8670	8670	8670	8670	0
49	20250403	192400	691257980	8670	8670	8670	8670	0
50	20250403	192300	691257980	8670	8670	8670	8670	0
51	20250403	192200	691257980	8670	8670	8670	8670	0
52	20250403	192100	691257980	8670	8670	8670	8670	0
53	20250403	192000	691257980	8670	8670	8670	8670	0
54	20250403	191900	691257980	8670	8670	8670	8670	0
55	20250403	191800	691257980	8670	8670	8670	8670	0
56	20250403	191700	691257980	8670	8670	8670	8670	0
57	20250403	191600	691257980	8670	8670	8670	8670	0
58	20250403	191500	691257980	8670	8670	8670	8670	0
59	20250403	191400	691257980	8670	8670	8670	8670	0
60	20250403	191300	691257980	8670	8670	8670	8670	0
61	20250403	191200	691257980	8670	8670	8670	8670	0
62	20250403	191100	691257980	8670	8670	8670	8670	1724
63	20250403	191000	691257980	8670	8670	8670	8670	0
64	20250403	190900	691257980	8670	8670	8670	8670	0
65	20250403	190800	691257980	8670	8670	8670	8670	0
66	20250403	190700	691257980	8670	8670	8670	8670	0
67	20250403	190600	691257980	8670	8670	8670	8670	0
68	20250403	190500	691257980	8670	8670	8670	8670	0
69	20250403	190400	691257980	8670	8670	8670	8670	0
70	20250403	190300	691257980	8670	8670	8670	8670	0
71	20250403	190200	691257980	8670	8670	8670	8670	0
72	20250403	190100	691257980	8670	8670	8670	8670	0
73	20250403	190000	691257980	8670	8670	8670	8670	0
74	20250403	185900	691257980	8670	8670	8670	8670	0
75	20250403	185800	691257980	8670	8670	8670	8670	0
76	20250403	185700	691257980	8670	8670	8670	8670	0
77	20250403	185600	691257980	8670	8670	8670	8670	0
78	20250403	185500	691257980	8670	8670	8670	8670	0
79	20250403	185400	691257980	8670	8670	8670	8670	0
80	20250403	185300	691257980	8670	8670	8670	8670	0
81	20250403	185200	691257980	8670	8670	8670	8670	0
82	20250403	185100	691257980	8670	8670	8670	8670	0
83	20250403	185000	691257980	8670	8670	8670	8670	0
84	20250403	184900	691257980	8670	8670	8670	8670	0
85	20250403	184800	691257980	8670	8670	8670	8670	0
86	20250403	184700	691257980	8670	8670	8670	8670	0
87	20250403	184600	691257980	8670	8670	8670	8670	0
88	20250403	184500	691257980	8670	8670	8670	8670	0
89	20250403	184400	691257980	8670	8670	8670	8670	0
90	20250403	184300	691257980	8670	8670	8670	8670	0
91	20250403	184200	691257980	8670	8670	8670	8670	0
92	20250403	184100	691257980	8670	8670	8670	8670	1724
93	20250403	184000	691257980	8670	8670	8670	8670	0
94	20250403	183900	691257980	8670	8670	8670	8670	0
95	20250403	183800	691257980	8670	8670	8670	8670	0
96	20250403	183700	691257980	8670	8670	8670	8670	0
97	20250403	183600	691257980	8670	8670	8670	8670	0
98	20250403	183500	691257980	8670	8670	8670	8670	0
99	20250403	183400	691257980	8670	8670	8670	8670	0
100	20250403	183300	691257980	8670	8670	8670	8670	0
101	20250403	183200	691257980	8670	8670	8670	8670	0
102	20250403	183100	691257980	8670	8670	8670	8670	0
103	20250403	183000	691257980	8670	8670	8670	8670	0
104	20250403	182900	691257980	8670	8670	8670	8670	0
105	20250403	182800	691257980	8670	8670	8670	8670	0
106	20250403	182700	691257980	8670	8670	8670	8670	0
107	20250403	182600	691257980	8670	8670	8670	8670	0
108	20250403	182500	691257980	8670	8670	8670	8670	0
109	20250403	182400	691257980	8670	8670	8670	8670	0
110	20250403	182300	691257980	8670	8670	8670	8670	0
111	20250403	182200	691257980	8670	8670	8670	8670	0
112	20250403	182100	691257980	8670	8670	8670	8670	0
113	20250403	182000	691257980	8670	8670	8670	8670	0
114	20250403	181900	691257980	8670	8670	8670	8670	0
115	20250403	181800	691257980	8670	8670	8670	8670	0
116	20250403	181700	691257980	8670	8670	8670	8670	0
117	20250403	181600	691257980	8670	8670	8670	8670	0
118	20250403	181500	691257980	8670	8670	8670	8670	0
119	20250403	181400	691257980	8670	8670	8670	8670	0
120	20250403	181300	691257980	8670	8670	8670	8670	0
121	20250403	181200	691257980	8670	8670	8670	8670	0
122	20250403	181100	691257980	8670	8670	8670	8670	1724
123	20250403	181000	691257980	8670	8670	8670	8670	0
124	20250403	180900	691257980	8670	8670	8670	8670	0
125	20250403	180800	691257980	8670	8670	8670	8670	0
126	20250403	180700	691257980	8670	8670	8670	8670	0
127	20250403	180600	691257980	8670	8670	8670	8670	0
128	20250403	180500	691257980	8670	8670	8670	8670	0
129	20250403	180400	691257980	8670	8670	8670	8670	0
130	20250403	180300	691257980	8670	8670	8670	8670	0
131	20250403	180200	691257980	8670	8670	8670	8670	0
132	20250403	180100	691257980	8670	8670	8670	8670	0
133	20250403	180000	691257980	8670	8670	8670	8670	0
134	20250403	175900	691257980	8670	8670	8670	8670	0
135	20250403	175800	691257980	8670	8670	8670	8670	0
136	20250403	175700	691257980	8670	8670	8670	8670	0
137	20250403	175600	691257980	8670	8670	8670	8670	0
138	20250403	175500	691257980	8670	8670	8670	8670	0
139	20250403	175400	691257980	8670	8670	8670	8670	0
140	20250403	175300	691257980	8670	8670	8670	8670	0
141	20250403	175200	691257980	8670	8670	8670	8670	0
142	20250403	175100	691257980	8670	8670	8670	8670	0
143	20250403	175000	691257980	8670	8670	8670	8670	0
144	20250403	174900	691257980	8670	8670	8670	8670	0
145	20250403	174800	691257980	8670	8670	8670	8670	0
146	20250403	174700	691257980	8670	8670	8670	8670	0
147	20250403	174600	691257980	8670	8670	8670	8670	0
148	20250403	174500	691257980	8670	8670	8670	8670	0
149	20250403	174400	691257980	8670	8670	8670	8670	0
150	20250403	174300	691257980	8670	8670	8670	8670	0
151	20250403	174200	691257980	8670	8670	8670	8670	0
152	20250403	174100	691257980	8670	8670	8670	8670	1724
153	20250403	174000	691257980	8670	8670	8670	8670	0
154	20250403	173900	691257980	8670	8670	8670	8670	0
155	20250403	173800	691257980	8670	8670	8670	8670	0
156	20250403	173700	691257980	8670	8670	8670	8670	0
157	20250403	173600	691257980	8670	8670	8670	8670	0
158	20250403	173500	691257980	8670	8670	8670	8670	0
159	20250403	173400	691257980	8670	8670	8670	8670	0
160	20250403	173300	691257980	8670	8670	8670	8670	0
161	20250403	173200	691257980	8670	8670	8670	8670	0
162	20250403	173100	691257980	8670	8670	8670	8670	0
163	20250403	173000	691257980	8670	8670	8670	8670	0
164	20250403	172900	691257980	8670	8670	8670	8670	0
165	20250403	172800	691257980	8670	8670	8670	8670	0
166	20250403	172700	691257980	8670	8670	8670	8670	0
167	20250403	172600	691257980	8670	8670	8670	8670	0
168	20250403	172500	691257980	8670	8670	8670	8670	0
169	20250403	172400	691257980	8670	8670	8670	8670	0
170	20250403	172300	691257980	8670	8670	8670	8670	0
171	20250403	172200	691257980	8670	8670	8670	8670	0
172	20250403	172100	691257980	8670	8670	8670	8670	0
173	20250403	172000	691257980	8670	8670	8670	8670	0
174	20250403	171900	691257980	8670	8670	8670	8670	0
175	20250403	171800	691257980	8670	8670	8670	8670	0
176	20250403	171700	691257980	8670	8670	8670	8670	0
177	20250403	171600	691257980	8670	8670	8670	8670	0
178	20250403	171500	691257980	8670	8670	8670	8670	0
179	20250403	171400	691257980	8670	8670	8670	8670	0
180	20250403	171300	691257980	8670	8670	8670	8670	0
181	20250403	171200	691257980	8670	8670	8670	8670	0
182	20250403	171100	691257980	8670	8670	8670	8670	1724
183	20250403	171000	691257980	8670	8670	8670	8670	0
184	20250403	170900	691257980	8670	8670	8670	8670	0
185	20250403	170800	691257980	8670	8670	8670	8670	0
186	20250403	170700	691257980	8670	8670	8670	8670	0
187	20250403	170600	691257980	8670	8670	8670	8670	0
188	20250403	170500	691257980	8670	8670	8670	8670	0
189	20250403	170400	691257980	8670	8670	8670	8670	0
190	20250403	170300	691257980	8670	8670	8670	8670	0
191	20250403	170200	691257980	8670	8670	8670	8670	0
192	20250403	170100	691257980	8670	8670	8670	8670	0
193	20250403	170000	691257980	8670	8670	8670	8670	0
194	20250403	165900	691257980	8670	8670	8670	8670	0
195	20250403	165800	691257980	8670	8670	8670	8670	0
196	20250403	165700	691257980	8670	8670	8670	8670	0
197	20250403	165600	691257980	8670	8670	8670	8670	0
198	20250403	165500	691257980	8670	8670	8670	8670	0
199	20250403	165400	691257980	8670	8670	8670	8670	0
200	20250403	165300	691257980	8670	8670	8670	8670	0
201	20250403	165200	691257980	8670	8670	8670	8670	0
202	20250403	165100	691257980	8670	8670	8670	8670	0
203	20250403	165000	691257980	8670	8670	8670	8670	0
204	20250403	164900	691257980	8670	8670	8670	8670	0
205	20250403	164800	691257980	8670	8670	8670	8670	0
206	20250403	164700	691257980	8670	8670	8670	8670	0
207	20250403	164600	691257980	8670	8670	8670	8670	0
208	20250403	164500	691257980	8670	8670	8670	8670	0
209	20250403	164400	691257980	8670	8670	8670	8670	0
210	20250403	164300	691257980	8670	8670	8670	8670	0
211	20250403	164200	691257980	8670	8670	8670	8670	0
212	20250403	164100	691257980	8670	8670	8670	8670	1724
213	20250403	164000	691257980	8670	8670	8670	8670	0
214	20250403	163900	691257980	8670	8670	8670	8670	0
215	20250403	163800	691257980	8670	8670	8670	8670	0
216	20250403	163700	691257980	8670	8670	8670	8670	0
217	20250403	163600	691257980	8670	8670	8670	8670	0
218	20250403	163500	691257980	8670	8670	8670	8670	0
219	20250403	163400	691257980	8670	8670	8670	8670	0
220	20250403	163300	691257980	8670	8670	8670	8670	0
221	20250403	163200	691257980	8670	8670	8670	8670	0
222	20250403	163100	691257980	8670	8670	8670	8670	0
223	20250403	163000	691257980	8670	8670	8670	8670	0
224	20250403	162900	691257980	8670	8670	8670	8670	0
225	20250403	162800	691257980	8670	8670	8670	8670	0
226	20250403	162700	691257980	8670	8670	8670	8670	0
227	20250403	162600	691257980	8670	8670	8670	8670	0
228	20250403	162500	691257980	8670	8670	8670	8670	0
229	20250403	162400	691257980	8670	8670	8670	8670	0
230	20250403	162300	691257980	8670	8670	8670	8670	0
231	20250403	162200	691257980	8670	8670	8670	8670	0
232	20250403	162100	691257980	8670	8670	8670	8670	0
233	20250403	162000	691257980	8670	8670	8670	8670	0
234	20250403	161900	691257980	8670	8670	8670	8670	0
235	20250403	161800	691257980	8670	8670	8670	8670	0
236	20250403	161700	691257980	8670	8670	8670	8670	0
237	20250403	161600	691257980	8670	8670	8670	8670	0
238	20250403	161500	691257980	8670	8670	8670	8670	0
239	20250403	161400	691257980	8670	8670	8670	8670	0
240	20250403	161300	691257980	8670	8670	8670	8670	0
241	20250403	161200	691257980	8670	8670	8670	8670	0
242	20250403	161100	691257980	8670	8670	8670	8670	1724
243	20250403	161000	691257980	8670	8670	8670	8670	0
244	20250403	160900	691257980	8670	8670	8670	8670	0
245	20250403	160800	691257980	8670	8670	8670	8670	0
246	20250403	160700	691257980	8670	8670	8670	8670	0
247	20250403	160600	691257980	8670	8670	8670	8670	0
248	20250403	160500	691257980	8670	8670	8670	8670	0
249	20250403	160400	691257980	8670	8670	8670	8670	0
250	20250403	160300	691257980	8670	8670	8670	8670	0
251	20250403	160200	691257980	8670	8670	8670	8670	0
252	20250403	160100	691257980	8670	8670	8670	8670	0
253	20250403	160000	691257980	8670	8670	8670	8670	0
254	20250403	155900	691257980	8670	8670	8670	8670	0
255	20250403	155800	691257980	8670	8670	8670	8670	0
256	20250403	155700	691257980	8670	8670	8670	8670	0
257	20250403	155600	691257980	8670	8670	8670	8670	0
258	20250403	155500	691257980	8670	8670	8670	8670	0
259	20250403	155400	691257980	8670	8670	8670	8670	0
260	20250403	155300	691257980	8670	8670	8670	8670	0
261	20250403	155200	691257980	8670	8670	8670	8670	0
262	20250403	155100	691257980	8670	8670	8670	8670	0
263	20250403	155000	691257980	8670	8670	8670	8670	0
264	20250403	154900	691257980	8670	8670	8670	8670	0
265	20250403	154800	691257980	8670	8670	8670	8670	0
266	20250403	154700	691257980	8670	8670	8670	8670	0
267	20250403	154600	691257980	8670	8670	8670	8670	0
268	20250403	154500	691257980	8670	8670	8670	8670	0
269	20250403	154400	691257980	8670	8670	8670	8670	0
270	20250403	154300	691257980	8670	8670	8670	8670	0
271	20250403	154200	691257980	8670	8670	8670	8670	0
272	20250403	154100	691257980	8670	8670	8670	8670	1724
273	20250403	154000	691257980	8670	8670	8670	8670	0
274	20250403	153900	691257980	8670	8670	8670	8670	0
275	20250403	153800	691257980	8670	8670	8670	8670	0
276	20250403	153700	691257980	8670	8670	8670	8670	0
277	20250403	153600	691257980	8670	8670	8670	8670	0
278	20250403	153500	691257980	8670	8670	8670	8670	0
279	20250403	153400	691257980	8670	8670	8670	8670	0
280	20250403	153300	691257980	8670	8670	8670	8670	0
281	20250403	153200	691257980	8670	8670	8670	8670	0
282	20250403	153100	691257980	8670	8670	8670	8670	0
283	20250403	153000	691257980	8670	8670	8670	8670	1724
284	20250403	152900	676310900	8660	8660	8660	8660	0
285	20250403	152800	676310900	8660	8660	8660	8660	0
286	20250403	152700	676310900	8660	8660	8660	8660	0
287	20250403	152600	676310900	8660	8660	8660	8660	0
288	20250403	152500	676310900	8660	8660	8660	8660	0
289	20250403	152400	676310900	8660	8660	8660	8660	0
290	20250403	152300	676310900	8660	8660	8660	8660	0
291	20250403	152200	676310900	8660	8660	8660	8660	0
292	20250403	152100	676310900	8660	8660	8660	8660	0
293	20250403	152000	676310900	8660	8660	8660	8660	0
294	20250403	151900	676310900	8660	8660	8660	8660	391
295	20250403	151800	672924840	8660	8660	8660	8660	17
296	20250403	151700	672777620	8690	8690	8690	8690	40
297	20250403	151600	672430020	8690	8650	8690	8650	11
298	20250403	151500	672334830	8690	8660	8690	8660	1983
299	20250403	151400	655148090	8660	8670	8670	8660	47
300	20250403	151300	654740800	8660	8660	8660	8660	94
301	20250403	151200	653926760	8670	8670	8670	8670	25
302	20250403	151100	653710010	8670	8670	8670	8660	988
303	20250403	151000	645153120	8680	8680	8680	8680	66
304	20250403	150900	644580240	8670	8670	8670	8670	0
305	20250403	150800	644580240	8670	8670	8670	8670	0
306	20250403	150700	644580240	8670	8680	8680	8670	518
307	20250403	150600	640088900	8680	8680	8680	8680	104
308	20250403	150500	639186180	8680	8700	8700	8680	308
309	20250403	150400	636510580	8700	8680	8700	8680	744
310	20250403	150300	630049770	8680	8670	8680	8670	676
311	20250403	150200	624188840	8670	8670	8670	8670	130
312	20250403	150100	623061740	8670	8650	8690	8650	2706
313	20250403	150000	599610970	8660	8650	8660	8650	25
314	20250403	145900	599394520	8660	8650	8660	8640	529
315	20250403	145800	594820410	8650	8650	8650	8645	304
316	20250403	145700	592190835	8650	8650	8650	8650	422
317	20250403	145600	588540535	8655	8670	8670	8650	239
318	20250403	145500	586472420	8670	8670	8670	8670	87
319	20250403	145400	585718130	8660	8660	8660	8660	85
320	20250403	145300	584982030	8660	8660	8660	8660	0
321	20250403	145200	584982030	8660	8660	8660	8660	39
322	20250403	145100	584644290	8670	8660	8670	8660	26
323	20250403	145000	584419120	8660	8660	8660	8660	25
324	20250403	144900	584202620	8660	8680	8680	8660	811
325	20250403	144800	577174770	8680	8680	8680	8680	94
326	20250403	144700	576358850	8680	8690	8690	8680	75
327	20250403	144600	575707600	8690	8700	8700	8690	353
328	20250403	144500	572639780	8700	8710	8710	8700	95
329	20250403	144400	571813030	8710	8710	8710	8710	108
330	20250403	144300	570872350	8710	8710	8710	8710	1
331	20250403	144200	570863640	8700	8700	8700	8700	10
332	20250403	144100	570776640	8700	8700	8700	8700	0
333	20250403	144000	570776640	8700	8700	8700	8700	1
334	20250403	143900	570767940	8700	8700	8700	8700	0
335	20250403	143800	570767940	8700	8700	8700	8700	76
336	20250403	143700	570106740	8700	8700	8700	8700	212
337	20250403	143600	568262340	8700	8700	8700	8700	0
338	20250403	143500	568262340	8700	8700	8700	8700	105
339	20250403	143400	567348840	8730	8730	8730	8730	25
340	20250403	143300	567130590	8730	8730	8730	8730	1
341	20250403	143200	567121860	8700	8710	8710	8700	232
342	20250403	143100	565102590	8730	8730	8730	8730	35
343	20250403	143000	564797040	8730	8730	8730	8730	59
344	20250403	142900	564281970	8740	8710	8740	8710	572
345	20250403	142800	559292420	8710	8710	8710	8710	25
346	20250403	142700	559074670	8710	8710	8710	8710	2
347	20250403	142600	559057250	8700	8700	8700	8700	0
348	20250403	142500	559057250	8700	8700	8700	8700	0
349	20250403	142400	559057250	8700	8700	8700	8700	20
350	20250403	142300	558883250	8710	8710	8710	8710	25
351	20250403	142200	558665500	8710	8710	8710	8710	262
352	20250403	142100	556383480	8710	8710	8710	8710	0
353	20250403	142000	556383480	8710	8710	8710	8710	82
354	20250403	141900	555669260	8700	8700	8700	8700	0
355	20250403	141800	555669260	8700	8700	8700	8700	3
356	20250403	141700	555643160	8690	8690	8690	8690	0
357	20250403	141600	555643160	8690	8690	8690	8690	0
358	20250403	141500	555643160	8690	8690	8690	8690	0
359	20250403	141400	555643160	8690	8690	8690	8690	0
360	20250403	141300	555643160	8690	8690	8690	8690	65
361	20250403	141200	555078310	8690	8690	8690	8690	0
362	20250403	141100	555078310	8690	8700	8700	8690	305
363	20250403	141000	552426090	8700	8700	8700	8700	355
364	20250403	140900	549337590	8740	8740	8740	8740	25
365	20250403	140800	549119090	8740	8700	8740	8700	71
366	20250403	140700	548501350	8700	8700	8700	8700	0
367	20250403	140600	548501350	8700	8700	8700	8700	0
368	20250403	140500	548501350	8700	8710	8710	8700	246
369	20250403	140400	546359890	8700	8700	8700	8700	3
370	20250403	140300	546333790	8700	8710	8710	8700	128
371	20250403	140200	545219930	8700	8750	8750	8700	238
372	20250403	140100	543142770	8750	8750	8750	8750	100
373	20250403	140000	542267770	8750	8750	8750	8750	50
374	20250403	135900	541830270	8750	8770	8770	8750	29
375	20250403	135800	541576460	8770	8770	8780	8770	107
376	20250403	135700	540638050	8770	8770	8770	8770	24
377	20250403	135600	540427570	8770	8770	8770	8760	267
378	20250403	135500	538086650	8770	8770	8770	8770	317
379	20250403	135400	535306560	8770	8770	8770	8770	37
380	20250403	135300	534982070	8770	8760	8770	8760	439
381	20250403	135200	531136240	8760	8750	8760	8730	403
382	20250403	135100	527611870	8750	8750	8750	8750	50
383	20250403	135000	527174370	8750	8750	8750	8750	54
384	20250403	134900	526701870	8750	8750	8750	8750	100
385	20250403	134800	525826870	8750	8750	8750	8750	24
386	20250403	134700	525616870	8750	8750	8750	8750	45
387	20250403	134600	525223120	8750	8750	8750	8750	45
388	20250403	134500	524829370	8750	8750	8750	8750	25
389	20250403	134400	524610620	8750	8750	8750	8750	24
390	20250403	134300	524400620	8750	8750	8750	8750	25
391	20250403	134200	524181870	8750	8750	8750	8710	154
392	20250403	134100	522836990	8750	8750	8750	8750	67
393	20250403	134000	522250740	8750	8750	8750	8750	3
394	20250403	133900	522224490	8730	8720	8730	8720	540
395	20250403	133800	517513700	8690	8690	8690	8690	5
396	20250403	133700	517470250	8690	8690	8690	8690	0
397	20250403	133600	517470250	8690	8690	8690	8690	28
398	20250403	133500	517226930	8690	8720	8720	8690	44
399	20250403	133400	516843820	8730	8730	8730	8730	25
400	20250403	133300	516625570	8730	8690	8730	8690	7
401	20250403	133200	516564700	8690	8690	8690	8690	494
402	20250403	133100	512271840	8730	8730	8730	8730	24
403	20250403	133000	512062320	8730	8730	8730	8730	2
404	20250403	132900	512044860	8730	8730	8730	8680	4
405	20250403	132800	512010040	8730	8730	8730	8730	0
406	20250403	132700	512010040	8730	8730	8730	8730	0
407	20250403	132600	512010040	8730	8730	8730	8730	0
408	20250403	132500	512010040	8730	8730	8730	8730	0
409	20250403	132400	512010040	8730	8730	8730	8730	0
410	20250403	132300	512010040	8730	8730	8730	8730	1
411	20250403	132200	512001310	8730	8680	8730	8680	181
412	20250403	132100	510421430	8730	8730	8730	8730	0
413	20250403	132000	510421430	8730	8730	8730	8730	10
414	20250403	131900	510334130	8730	8730	8730	8730	21
415	20250403	131800	510150800	8730	8730	8730	8730	7
416	20250403	131700	510089690	8730	8730	8730	8730	0
417	20250403	131600	510089690	8730	8730	8730	8730	1
418	20250403	131500	510080960	8730	8730	8730	8730	0
419	20250403	131400	510080960	8730	8730	8730	8730	1
420	20250403	131300	510072230	8670	8680	8680	8670	511
421	20250403	131200	505640050	8690	8700	8700	8690	1500
422	20250403	131100	492601250	8750	8750	8750	8750	32
423	20250403	131000	492321250	8750	8750	8750	8750	0
424	20250403	130900	492321250	8750	8750	8750	8750	0
425	20250403	130800	492321250	8750	8750	8750	8750	11
426	20250403	130700	492225000	8750	8750	8750	8750	6
427	20250403	130600	492172500	8750	8750	8750	8750	1
428	20250403	130500	492163750	8740	8740	8740	8740	0
429	20250403	130400	492163750	8740	8740	8740	8740	219
430	20250403	130300	490249690	8740	8720	8740	8690	143
431	20250403	130200	489005020	8740	8750	8750	8740	11
432	20250403	130100	488908780	8750	8720	8750	8720	77
433	20250403	130000	488237310	8720	8720	8720	8720	0
434	20250403	125900	488237310	8720	8720	8720	8720	400
435	20250403	125800	484749310	8720	8720	8720	8720	0
436	20250403	125700	484749310	8720	8720	8720	8720	0
437	20250403	125600	484749310	8720	8720	8720	8720	0
438	20250403	125500	484749310	8720	8720	8720	8720	23
439	20250403	125400	484548750	8720	8720	8720	8720	1
440	20250403	125300	484540030	8680	8680	8680	8680	548
441	20250403	125200	479783390	8680	8700	8700	8680	108
442	20250403	125100	478845810	8690	8730	8730	8690	1336
443	20250403	125000	467222660	8730	8730	8730	8730	4
444	20250403	124900	467187740	8750	8750	8750	8750	0
445	20250403	124800	467187740	8750	8750	8750	8750	0
446	20250403	124700	467187740	8750	8750	8750	8750	0
447	20250403	124600	467187740	8750	8750	8750	8750	0
448	20250403	124500	467187740	8750	8750	8750	8750	0
449	20250403	124400	467187740	8750	8710	8750	8700	1683
450	20250403	124300	452536470	8720	8720	8720	8720	87
451	20250403	124200	451777830	8750	8750	8750	8750	304
452	20250403	124100	449117830	8750	8750	8750	8750	3
453	20250403	124000	449091580	8750	8750	8750	8750	35
454	20250403	123900	448785330	8750	8750	8750	8750	5
455	20250403	123800	448741580	8750	8740	8750	8740	110
456	20250403	123700	447780020	8740	8740	8740	8740	1
457	20250403	123600	447771280	8710	8720	8720	8710	100
458	20250403	123500	446900170	8740	8740	8740	8740	20
459	20250403	123400	446725370	8710	8710	8710	8710	0
460	20250403	123300	446725370	8710	8710	8710	8710	0
461	20250403	123200	446725370	8710	8710	8710	8710	1
462	20250403	123100	446716660	8710	8710	8710	8710	0
463	20250403	123000	446716660	8710	8710	8710	8710	30
464	20250403	122900	446455360	8710	8720	8720	8710	34
465	20250403	122800	446159020	8710	8720	8720	8710	59
466	20250403	122700	445645000	8720	8720	8720	8720	37
467	20250403	122600	445322360	8720	8720	8720	8720	0
468	20250403	122500	445322360	8720	8720	8720	8720	53
469	20250403	122400	444860200	8720	8740	8740	8720	415
470	20250403	122300	441241080	8740	8740	8740	8740	10
471	20250403	122200	441153680	8740	8740	8740	8740	5
472	20250403	122100	441109980	8740	8740	8740	8740	10
473	20250403	122000	441022580	8740	8740	8740	8740	3
474	20250403	121900	440996360	8770	8770	8770	8770	0
475	20250403	121800	440996360	8770	8770	8770	8770	1
476	20250403	121700	440987590	8750	8760	8760	8750	300
477	20250403	121600	438361080	8760	8750	8760	8750	581
478	20250403	121500	433277290	8750	8750	8750	8750	0
479	20250403	121400	433277290	8750	8750	8750	8750	0
480	20250403	121300	433277290	8750	8750	8750	8750	52
481	20250403	121200	432822290	8750	8750	8750	8750	9
482	20250403	121100	432743540	8750	8750	8750	8750	0
483	20250403	121000	432743540	8750	8750	8750	8750	0
484	20250403	120900	432743540	8750	8750	8750	8750	0
485	20250403	120800	432743540	8750	8750	8750	8750	0
486	20250403	120700	432743540	8750	8750	8750	8750	92
487	20250403	120600	431938540	8750	8750	8750	8750	1
488	20250403	120500	431929790	8750	8750	8750	8750	0
489	20250403	120400	431929790	8750	8750	8750	8750	1
490	20250403	120300	431921040	8760	8760	8760	8760	1
491	20250403	120200	431912280	8770	8770	8770	8770	0
492	20250403	120100	431912280	8770	8770	8770	8770	0
493	20250403	120000	431912280	8770	8770	8770	8770	0
494	20250403	115900	431912280	8770	8720	8770	8700	2119
495	20250403	115800	413469540	8720	8720	8720	8720	0
496	20250403	115700	413469540	8720	8770	8770	8720	7
497	20250403	115600	413408450	8760	8760	8760	8760	0
498	20250403	115500	413408450	8760	8770	8770	8760	51
499	20250403	115400	412961680	8770	8770	8770	8770	0
500	20250403	115300	412961680	8770	8770	8770	8770	50
501	20250403	115200	412523180	8770	8740	8770	8740	2
502	20250403	115100	412505670	8740	8740	8740	8730	103
503	20250403	115000	411605850	8730	8730	8730	8730	1
504	20250403	114900	411597120	8740	8740	8740	8740	1
505	20250403	114800	411588380	8730	8740	8740	8730	13
506	20250403	114700	411474860	8740	8730	8740	8730	51
507	20250403	114600	411029160	8730	8720	8730	8720	102
508	20250403	114500	410139700	8730	8730	8730	8730	2
509	20250403	114400	410122240	8720	8730	8730	8720	153
510	20250403	114300	408788070	8750	8750	8750	8750	1
511	20250403	114200	408779320	8770	8770	8770	8770	51
512	20250403	114100	408332050	8770	8760	8770	8760	347
513	20250403	114000	405292280	8760	8760	8760	8760	1
514	20250403	113900	405283520	8760	8760	8760	8760	2
515	20250403	113800	405266000	8760	8760	8760	8760	0
516	20250403	113700	405266000	8760	8760	8760	8750	19
517	20250403	113600	405099620	8760	8760	8760	8760	1
518	20250403	113500	405090860	8760	8760	8760	8760	0
519	20250403	113400	405090860	8760	8760	8760	8760	0
520	20250403	113300	405090860	8760	8760	8760	8760	0
521	20250403	113200	405090860	8760	8740	8760	8720	225
522	20250403	113100	403127550	8780	8750	8780	8750	135
523	20250403	113000	401946270	8790	8780	8790	8770	317
524	20250403	112900	399162880	8790	8780	8790	8780	233
525	20250403	112800	397117050	8770	8770	8770	8770	10
526	20250403	112700	397029350	8780	8780	8780	8780	0
527	20250403	112600	397029350	8780	8770	8780	8770	653
528	20250403	112500	391299000	8770	8770	8770	8770	11
529	20250403	112400	391202530	8780	8780	8780	8780	70
530	20250403	112300	390587930	8780	8770	8780	8740	1059
531	20250403	112200	381316630	8780	8780	8780	8780	0
532	20250403	112100	381316630	8780	8760	8780	8760	100
533	20250403	112000	380438830	8740	8740	8740	8740	0
534	20250403	111900	380438830	8740	8740	8740	8740	0
535	20250403	111800	380438830	8740	8740	8740	8740	260
536	20250403	111700	378166430	8740	8740	8740	8740	9
537	20250403	111600	378087770	8745	8745	8745	8745	0
538	20250403	111500	378087770	8745	8745	8745	8745	0
539	20250403	111400	378087770	8745	8745	8745	8745	0
540	20250403	111300	378087770	8745	8745	8745	8745	10
541	20250403	111200	378000320	8750	8745	8750	8745	347
542	20250403	111100	374964120	8720	8720	8720	8720	0
543	20250403	111000	374964120	8720	8720	8720	8720	0
544	20250403	110900	374964120	8720	8720	8720	8720	1
545	20250403	110800	374955400	8720	8720	8720	8720	2
546	20250403	110700	374937960	8790	8720	8790	8720	14
547	20250403	110600	374815110	8790	8790	8790	8790	0
548	20250403	110500	374815110	8790	8780	8790	8770	462
549	20250403	110400	370758440	8770	8770	8770	8770	40
550	20250403	110300	370407640	8780	8750	8780	8750	909
551	20250403	110200	362438520	8740	8740	8740	8740	0
552	20250403	110100	362438520	8740	8760	8760	8740	8
553	20250403	110000	362368520	8760	8720	8760	8720	580
554	20250403	105900	357296380	8720	8720	8720	8720	0
555	20250403	105800	357296380	8720	8720	8720	8720	0
556	20250403	105700	357296380	8720	8730	8730	8720	3
557	20250403	105600	357270200	8730	8720	8730	8720	197
558	20250403	105500	355551490	8730	8720	8730	8720	42
559	20250403	105400	355185230	8720	8720	8720	8720	10
560	20250403	105300	355098030	8730	8730	8730	8730	103
561	20250403	105200	354198840	8730	8700	8730	8700	28
562	20250403	105100	353954520	8730	8690	8730	8690	432
563	20250403	105000	350196780	8690	8670	8690	8670	180
564	20250403	104900	348634920	8670	8670	8670	8670	2
565	20250403	104800	348617580	8670	8640	8670	8640	7
566	20250403	104700	348556920	8630	8630	8630	8630	28
567	20250403	104600	348315280	8630	8630	8630	8630	21
568	20250403	104500	348134050	8670	8660	8670	8660	15
569	20250403	104400	348004100	8670	8660	8670	8650	76
570	20250403	104300	347345700	8640	8640	8640	8640	12
571	20250403	104200	347242020	8640	8640	8640	8640	0
572	20250403	104100	347242020	8640	8640	8640	8640	35
573	20250403	104000	346939620	8640	8630	8640	8630	126
574	20250403	103900	345851980	8640	8640	8680	8635	997
575	20250403	103800	337239130	8680	8650	8680	8650	97
576	20250403	103700	336399960	8680	8640	8680	8640	92
577	20250403	103600	335605040	8640	8710	8710	8640	451
578	20250403	103500	331694300	8710	8710	8710	8710	10
579	20250403	103400	331607200	8720	8720	8720	8720	10
580	20250403	103300	331520000	8720	8740	8740	8670	81
581	20250403	103200	330815790	8710	8710	8710	8710	141
582	20250403	103100	329587680	8710	8710	8710	8710	4
583	20250403	103000	329552840	8680	8720	8720	8680	125
584	20250403	102900	328467080	8730	8710	8730	8710	4
585	20250403	102800	328432220	8700	8700	8700	8700	8
586	20250403	102700	328362620	8730	8720	8750	8710	764
587	20250403	102600	321705820	8720	8720	8720	8720	0
588	20250403	102500	321705820	8720	8720	8720	8720	0
589	20250403	102400	321705820	8720	8720	8720	8720	42
590	20250403	102300	321339580	8790	8790	8790	8790	10
591	20250403	102200	321251680	8790	8790	8790	8790	30
592	20250403	102100	320987980	8790	8790	8790	8790	5
593	20250403	102000	320944030	8790	8780	8790	8780	31
594	20250403	101900	320671840	8800	8780	8800	8780	400
595	20250403	101800	317155790	8780	8780	8780	8780	101
596	20250403	101700	316269010	8780	8700	8780	8680	273
597	20250403	101600	313881460	8750	8740	8750	8740	224
598	20250403	101500	311922290	8740	8740	8740	8740	3
599	20250403	101400	311896070	8740	8740	8740	8690	117
600	20250403	101300	310873640	8730	8730	8730	8730	6
601	20250403	101200	310821260	8730	8720	8730	8720	184
602	20250403	101100	309214980	8720	8720	8720	8720	0
603	20250403	101000	309214980	8720	8670	8720	8670	21
604	20250403	100900	309032860	8720	8720	8720	8720	95
605	20250403	100800	308204460	8730	8690	8730	8690	1211
606	20250403	100700	297672590	8690	8680	8700	8670	646
607	20250403	100600	292069620	8680	8690	8700	8680	1276
608	20250403	100500	280981430	8700	8700	8700	8690	129
609	20250403	100400	279860400	8700	8720	8730	8700	1808
610	20250403	100300	264113810	8740	8720	8740	8720	184
611	20250403	100200	262509310	8720	8710	8720	8710	168
612	20250403	100100	261044400	8720	8710	8720	8710	3
613	20250403	100000	261018250	8720	8720	8720	8690	299
614	20250403	095900	258413230	8720	8720	8720	8720	0
615	20250403	095800	258413230	8720	8720	8720	8720	12
616	20250403	095700	258308590	8690	8730	8730	8690	434
617	20250403	095600	254526610	8730	8730	8730	8730	5
618	20250403	095500	254482960	8730	8730	8730	8730	12
619	20250403	095400	254378200	8730	8730	8730	8730	11
620	20250403	095300	254282170	8730	8730	8730	8730	231
621	20250403	095200	252265540	8730	8700	8730	8700	6
622	20250403	095100	252213310	8730	8730	8730	8730	11
623	20250403	095000	252117280	8730	8740	8740	8700	88
624	20250403	094900	251349060	8740	8740	8740	8740	1
625	20250403	094800	251340320	8740	8700	8750	8700	1097
626	20250403	094700	241787830	8750	8710	8750	8700	144
627	20250403	094600	240533930	8770	8770	8770	8770	100
628	20250403	094500	239656930	8780	8790	8790	8750	182
629	20250403	094400	238064240	8750	8750	8750	8750	17
630	20250403	094300	237915490	8750	8770	8770	8750	123
631	20250403	094200	236838080	8790	8790	8790	8780	204
632	20250403	094100	235045920	8780	8780	8780	8780	141
633	20250403	094000	233807940	8760	8760	8760	8750	773
634	20250403	093900	227037110	8760	8760	8760	8750	203
635	20250403	093800	225258910	8760	8740	8760	8740	629
636	20250403	093700	219760270	8710	8740	8740	8710	158
637	20250403	093600	218382250	8730	8710	8730	8700	185
638	20250403	093500	216768500	8710	8710	8710	8690	21
639	20250403	093400	216585610	8710	8670	8710	8670	35
640	20250403	093300	216281280	8670	8670	8710	8670	657
641	20250403	093200	210583240	8690	8690	8690	8690	349
642	20250403	093100	207550430	8670	8670	8670	8670	3
643	20250403	093000	207524420	8690	8690	8690	8690	1
644	20250403	092900	207515730	8690	8690	8690	8690	29
645	20250403	092800	207263720	8700	8620	8700	8620	6
646	20250403	092700	207211600	8690	8630	8700	8620	456
647	20250403	092600	203265350	8700	8700	8700	8620	95
648	20250403	092500	202445920	8700	8690	8700	8690	6
649	20250403	092400	202393760	8690	8680	8710	8680	329
650	20250403	092300	199534230	8690	8660	8690	8660	182
651	20250403	092200	197955110	8690	8690	8700	8600	2568
652	20250403	092100	175846830	8740	8740	8740	8740	92
653	20250403	092000	175042750	8600	8690	8690	8600	262
654	20250403	091900	172780330	8800	8620	8800	8620	519
655	20250403	091800	168262360	8690	8600	8690	8600	210
656	20250403	091700	166440170	8690	8650	8690	8650	243
657	20250403	091600	164336500	8650	8640	8690	8550	3803
658	20250403	091500	131633060	8560	8640	8640	8560	11
659	20250403	091400	131538100	8560	8570	8570	8560	165
660	20250403	091300	130125430	8560	8630	8640	8560	111
661	20250403	091200	129167570	8630	8620	8640	8620	536
662	20250403	091100	124542110	8620	8570	8620	8570	1480
663	20250403	091000	111818550	8540	8580	8580	8530	2071
664	20250403	090900	94130820	8580	8530	8580	8530	41
665	20250403	090800	93779140	8600	8600	8600	8600	75
666	20250403	090700	93134140	8530	8610	8610	8530	195
667	20250403	090600	91462050	8570	8520	8570	8520	555
668	20250403	090500	86714360	8520	8570	8570	8510	157
669	20250403	090400	85374440	8570	8500	8570	8460	1729
670	20250403	090300	70686170	8460	8500	8520	8460	711
671	20250403	090200	64662790	8480	8530	8530	8480	1960
672	20250403	090100	48000500	8530	8530	8550	8530	979
673	20250403	090000	39640260	8490	8450	8550	8450	4688