KissMeData/225530/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	202500	120731625	4175	4175	4175	4175	587
3	20250402	202400	120731625	4175	4175	4175	4175	0
4	20250402	202300	120731625	4175	4175	4175	4175	0
5	20250402	202200	120731625	4175	4175	4175	4175	0
6	20250402	202100	120731625	4175	4175	4175	4175	0
7	20250402	202000	120731625	4175	4175	4175	4175	0
8	20250402	201900	120731625	4175	4175	4175	4175	0
9	20250402	201800	120731625	4175	4175	4175	4175	0
10	20250402	201700	120731625	4175	4175	4175	4175	0
11	20250402	201600	120731625	4175	4175	4175	4175	0
12	20250402	201500	120731625	4175	4175	4175	4175	0
13	20250402	201400	120731625	4175	4175	4175	4175	0
14	20250402	201300	120731625	4175	4175	4175	4175	0
15	20250402	201200	120731625	4175	4175	4175	4175	0
16	20250402	201100	120731625	4175	4175	4175	4175	0
17	20250402	201000	120731625	4175	4175	4175	4175	0
18	20250402	200900	120731625	4175	4175	4175	4175	0
19	20250402	200800	120731625	4175	4175	4175	4175	0
20	20250402	200700	120731625	4175	4175	4175	4175	0
21	20250402	200600	120731625	4175	4175	4175	4175	0
22	20250402	200500	120731625	4175	4175	4175	4175	0
23	20250402	200400	120731625	4175	4175	4175	4175	0
24	20250402	200300	120731625	4175	4175	4175	4175	0
25	20250402	200200	120731625	4175	4175	4175	4175	0
26	20250402	200100	120731625	4175	4175	4175	4175	0
27	20250402	200000	120731625	4175	4175	4175	4175	0
28	20250402	195900	120731625	4175	4175	4175	4175	0
29	20250402	195800	120731625	4175	4175	4175	4175	0
30	20250402	195700	120731625	4175	4175	4175	4175	0
31	20250402	195600	120731625	4175	4175	4175	4175	0
32	20250402	195500	120731625	4175	4175	4175	4175	587
33	20250402	195400	120731625	4175	4175	4175	4175	0
34	20250402	195300	120731625	4175	4175	4175	4175	0
35	20250402	195200	120731625	4175	4175	4175	4175	0
36	20250402	195100	120731625	4175	4175	4175	4175	0
37	20250402	195000	120731625	4175	4175	4175	4175	0
38	20250402	194900	120731625	4175	4175	4175	4175	0
39	20250402	194800	120731625	4175	4175	4175	4175	0
40	20250402	194700	120731625	4175	4175	4175	4175	0
41	20250402	194600	120731625	4175	4175	4175	4175	0
42	20250402	194500	120731625	4175	4175	4175	4175	0
43	20250402	194400	120731625	4175	4175	4175	4175	0
44	20250402	194300	120731625	4175	4175	4175	4175	0
45	20250402	194200	120731625	4175	4175	4175	4175	0
46	20250402	194100	120731625	4175	4175	4175	4175	0
47	20250402	194000	120731625	4175	4175	4175	4175	0
48	20250402	193900	120731625	4175	4175	4175	4175	0
49	20250402	193800	120731625	4175	4175	4175	4175	0
50	20250402	193700	120731625	4175	4175	4175	4175	0
51	20250402	193600	120731625	4175	4175	4175	4175	0
52	20250402	193500	120731625	4175	4175	4175	4175	0
53	20250402	193400	120731625	4175	4175	4175	4175	0
54	20250402	193300	120731625	4175	4175	4175	4175	0
55	20250402	193200	120731625	4175	4175	4175	4175	0
56	20250402	193100	120731625	4175	4175	4175	4175	0
57	20250402	193000	120731625	4175	4175	4175	4175	0
58	20250402	192900	120731625	4175	4175	4175	4175	0
59	20250402	192800	120731625	4175	4175	4175	4175	0
60	20250402	192700	120731625	4175	4175	4175	4175	0
61	20250402	192600	120731625	4175	4175	4175	4175	0
62	20250402	192500	120731625	4175	4175	4175	4175	587
63	20250402	192400	120731625	4175	4175	4175	4175	0
64	20250402	192300	120731625	4175	4175	4175	4175	0
65	20250402	192200	120731625	4175	4175	4175	4175	0
66	20250402	192100	120731625	4175	4175	4175	4175	0
67	20250402	192000	120731625	4175	4175	4175	4175	0
68	20250402	191900	120731625	4175	4175	4175	4175	0
69	20250402	191800	120731625	4175	4175	4175	4175	0
70	20250402	191700	120731625	4175	4175	4175	4175	0
71	20250402	191600	120731625	4175	4175	4175	4175	0
72	20250402	191500	120731625	4175	4175	4175	4175	0
73	20250402	191400	120731625	4175	4175	4175	4175	0
74	20250402	191300	120731625	4175	4175	4175	4175	0
75	20250402	191200	120731625	4175	4175	4175	4175	0
76	20250402	191100	120731625	4175	4175	4175	4175	0
77	20250402	191000	120731625	4175	4175	4175	4175	0
78	20250402	190900	120731625	4175	4175	4175	4175	0
79	20250402	190800	120731625	4175	4175	4175	4175	0
80	20250402	190700	120731625	4175	4175	4175	4175	0
81	20250402	190600	120731625	4175	4175	4175	4175	0
82	20250402	190500	120731625	4175	4175	4175	4175	0
83	20250402	190400	120731625	4175	4175	4175	4175	0
84	20250402	190300	120731625	4175	4175	4175	4175	0
85	20250402	190200	120731625	4175	4175	4175	4175	0
86	20250402	190100	120731625	4175	4175	4175	4175	0
87	20250402	190000	120731625	4175	4175	4175	4175	0
88	20250402	185900	120731625	4175	4175	4175	4175	0
89	20250402	185800	120731625	4175	4175	4175	4175	0
90	20250402	185700	120731625	4175	4175	4175	4175	0
91	20250402	185600	120731625	4175	4175	4175	4175	0
92	20250402	185500	120731625	4175	4175	4175	4175	587
93	20250402	185400	120731625	4175	4175	4175	4175	0
94	20250402	185300	120731625	4175	4175	4175	4175	0
95	20250402	185200	120731625	4175	4175	4175	4175	0
96	20250402	185100	120731625	4175	4175	4175	4175	0
97	20250402	185000	120731625	4175	4175	4175	4175	0
98	20250402	184900	120731625	4175	4175	4175	4175	0
99	20250402	184800	120731625	4175	4175	4175	4175	0
100	20250402	184700	120731625	4175	4175	4175	4175	0
101	20250402	184600	120731625	4175	4175	4175	4175	0
102	20250402	184500	120731625	4175	4175	4175	4175	0
103	20250402	184400	120731625	4175	4175	4175	4175	0
104	20250402	184300	120731625	4175	4175	4175	4175	0
105	20250402	184200	120731625	4175	4175	4175	4175	0
106	20250402	184100	120731625	4175	4175	4175	4175	0
107	20250402	184000	120731625	4175	4175	4175	4175	0
108	20250402	183900	120731625	4175	4175	4175	4175	0
109	20250402	183800	120731625	4175	4175	4175	4175	0
110	20250402	183700	120731625	4175	4175	4175	4175	0
111	20250402	183600	120731625	4175	4175	4175	4175	0
112	20250402	183500	120731625	4175	4175	4175	4175	0
113	20250402	183400	120731625	4175	4175	4175	4175	0
114	20250402	183300	120731625	4175	4175	4175	4175	0
115	20250402	183200	120731625	4175	4175	4175	4175	0
116	20250402	183100	120731625	4175	4175	4175	4175	0
117	20250402	183000	120731625	4175	4175	4175	4175	0
118	20250402	182900	120731625	4175	4175	4175	4175	0
119	20250402	182800	120731625	4175	4175	4175	4175	0
120	20250402	182700	120731625	4175	4175	4175	4175	0
121	20250402	182600	120731625	4175	4175	4175	4175	0
122	20250402	182500	120731625	4175	4175	4175	4175	587
123	20250402	182400	120731625	4175	4175	4175	4175	0
124	20250402	182300	120731625	4175	4175	4175	4175	0
125	20250402	182200	120731625	4175	4175	4175	4175	0
126	20250402	182100	120731625	4175	4175	4175	4175	0
127	20250402	182000	120731625	4175	4175	4175	4175	0
128	20250402	181900	120731625	4175	4175	4175	4175	0
129	20250402	181800	120731625	4175	4175	4175	4175	0
130	20250402	181700	120731625	4175	4175	4175	4175	0
131	20250402	181600	120731625	4175	4175	4175	4175	0
132	20250402	181500	120731625	4175	4175	4175	4175	0
133	20250402	181400	120731625	4175	4175	4175	4175	0
134	20250402	181300	120731625	4175	4175	4175	4175	0
135	20250402	181200	120731625	4175	4175	4175	4175	0
136	20250402	181100	120731625	4175	4175	4175	4175	0
137	20250402	181000	120731625	4175	4175	4175	4175	0
138	20250402	180900	120731625	4175	4175	4175	4175	0
139	20250402	180800	120731625	4175	4175	4175	4175	0
140	20250402	180700	120731625	4175	4175	4175	4175	0
141	20250402	180600	120731625	4175	4175	4175	4175	0
142	20250402	180500	120731625	4175	4175	4175	4175	0
143	20250402	180400	120731625	4175	4175	4175	4175	0
144	20250402	180300	120731625	4175	4175	4175	4175	0
145	20250402	180200	120731625	4175	4175	4175	4175	0
146	20250402	180100	120731625	4175	4175	4175	4175	0
147	20250402	180000	120731625	4175	4175	4175	4175	0
148	20250402	175900	120731625	4175	4175	4175	4175	0
149	20250402	175800	120731625	4175	4175	4175	4175	0
150	20250402	175700	120731625	4175	4175	4175	4175	0
151	20250402	175600	120731625	4175	4175	4175	4175	0
152	20250402	175500	120731625	4175	4175	4175	4175	587
153	20250402	175400	120731625	4175	4175	4175	4175	0
154	20250402	175300	120731625	4175	4175	4175	4175	0
155	20250402	175200	120731625	4175	4175	4175	4175	0
156	20250402	175100	120731625	4175	4175	4175	4175	0
157	20250402	175000	120731625	4175	4175	4175	4175	0
158	20250402	174900	120731625	4175	4175	4175	4175	0
159	20250402	174800	120731625	4175	4175	4175	4175	0
160	20250402	174700	120731625	4175	4175	4175	4175	0
161	20250402	174600	120731625	4175	4175	4175	4175	0
162	20250402	174500	120731625	4175	4175	4175	4175	0
163	20250402	174400	120731625	4175	4175	4175	4175	0
164	20250402	174300	120731625	4175	4175	4175	4175	0
165	20250402	174200	120731625	4175	4175	4175	4175	0
166	20250402	174100	120731625	4175	4175	4175	4175	0
167	20250402	174000	120731625	4175	4175	4175	4175	0
168	20250402	173900	120731625	4175	4175	4175	4175	0
169	20250402	173800	120731625	4175	4175	4175	4175	0
170	20250402	173700	120731625	4175	4175	4175	4175	0
171	20250402	173600	120731625	4175	4175	4175	4175	0
172	20250402	173500	120731625	4175	4175	4175	4175	0
173	20250402	173400	120731625	4175	4175	4175	4175	0
174	20250402	173300	120731625	4175	4175	4175	4175	0
175	20250402	173200	120731625	4175	4175	4175	4175	0
176	20250402	173100	120731625	4175	4175	4175	4175	0
177	20250402	173000	120731625	4175	4175	4175	4175	0
178	20250402	172900	120731625	4175	4175	4175	4175	0
179	20250402	172800	120731625	4175	4175	4175	4175	0
180	20250402	172700	120731625	4175	4175	4175	4175	0
181	20250402	172600	120731625	4175	4175	4175	4175	0
182	20250402	172500	120731625	4175	4175	4175	4175	587
183	20250402	172400	120731625	4175	4175	4175	4175	0
184	20250402	172300	120731625	4175	4175	4175	4175	0
185	20250402	172200	120731625	4175	4175	4175	4175	0
186	20250402	172100	120731625	4175	4175	4175	4175	0
187	20250402	172000	120731625	4175	4175	4175	4175	0
188	20250402	171900	120731625	4175	4175	4175	4175	0
189	20250402	171800	120731625	4175	4175	4175	4175	0
190	20250402	171700	120731625	4175	4175	4175	4175	0
191	20250402	171600	120731625	4175	4175	4175	4175	0
192	20250402	171500	120731625	4175	4175	4175	4175	0
193	20250402	171400	120731625	4175	4175	4175	4175	0
194	20250402	171300	120731625	4175	4175	4175	4175	0
195	20250402	171200	120731625	4175	4175	4175	4175	0
196	20250402	171100	120731625	4175	4175	4175	4175	0
197	20250402	171000	120731625	4175	4175	4175	4175	0
198	20250402	170900	120731625	4175	4175	4175	4175	0
199	20250402	170800	120731625	4175	4175	4175	4175	0
200	20250402	170700	120731625	4175	4175	4175	4175	0
201	20250402	170600	120731625	4175	4175	4175	4175	0
202	20250402	170500	120731625	4175	4175	4175	4175	0
203	20250402	170400	120731625	4175	4175	4175	4175	0
204	20250402	170300	120731625	4175	4175	4175	4175	0
205	20250402	170200	120731625	4175	4175	4175	4175	0
206	20250402	170100	120731625	4175	4175	4175	4175	0
207	20250402	170000	120731625	4175	4175	4175	4175	0
208	20250402	165900	120731625	4175	4175	4175	4175	0
209	20250402	165800	120731625	4175	4175	4175	4175	0
210	20250402	165700	120731625	4175	4175	4175	4175	0
211	20250402	165600	120731625	4175	4175	4175	4175	0
212	20250402	165500	120731625	4175	4175	4175	4175	587
213	20250402	165400	120731625	4175	4175	4175	4175	0
214	20250402	165300	120731625	4175	4175	4175	4175	0
215	20250402	165200	120731625	4175	4175	4175	4175	0
216	20250402	165100	120731625	4175	4175	4175	4175	0
217	20250402	165000	120731625	4175	4175	4175	4175	0
218	20250402	164900	120731625	4175	4175	4175	4175	0
219	20250402	164800	120731625	4175	4175	4175	4175	0
220	20250402	164700	120731625	4175	4175	4175	4175	0
221	20250402	164600	120731625	4175	4175	4175	4175	0
222	20250402	164500	120731625	4175	4175	4175	4175	0
223	20250402	164400	120731625	4175	4175	4175	4175	0
224	20250402	164300	120731625	4175	4175	4175	4175	0
225	20250402	164200	120731625	4175	4175	4175	4175	0
226	20250402	164100	120731625	4175	4175	4175	4175	0
227	20250402	164000	120731625	4175	4175	4175	4175	0
228	20250402	163900	120731625	4175	4175	4175	4175	0
229	20250402	163800	120731625	4175	4175	4175	4175	0
230	20250402	163700	120731625	4175	4175	4175	4175	0
231	20250402	163600	120731625	4175	4175	4175	4175	0
232	20250402	163500	120731625	4175	4175	4175	4175	0
233	20250402	163400	120731625	4175	4175	4175	4175	0
234	20250402	163300	120731625	4175	4175	4175	4175	0
235	20250402	163200	120731625	4175	4175	4175	4175	0
236	20250402	163100	120731625	4175	4175	4175	4175	0
237	20250402	163000	120731625	4175	4175	4175	4175	0
238	20250402	162900	120731625	4175	4175	4175	4175	0
239	20250402	162800	120731625	4175	4175	4175	4175	0
240	20250402	162700	120731625	4175	4175	4175	4175	0
241	20250402	162600	120731625	4175	4175	4175	4175	0
242	20250402	162500	120731625	4175	4175	4175	4175	587
243	20250402	162400	120731625	4175	4175	4175	4175	0
244	20250402	162300	120731625	4175	4175	4175	4175	0
245	20250402	162200	120731625	4175	4175	4175	4175	0
246	20250402	162100	120731625	4175	4175	4175	4175	0
247	20250402	162000	120731625	4175	4175	4175	4175	0
248	20250402	161900	120731625	4175	4175	4175	4175	0
249	20250402	161800	120731625	4175	4175	4175	4175	0
250	20250402	161700	120731625	4175	4175	4175	4175	0
251	20250402	161600	120731625	4175	4175	4175	4175	0
252	20250402	161500	120731625	4175	4175	4175	4175	0
253	20250402	161400	120731625	4175	4175	4175	4175	0
254	20250402	161300	120731625	4175	4175	4175	4175	0
255	20250402	161200	120731625	4175	4175	4175	4175	0
256	20250402	161100	120731625	4175	4175	4175	4175	0
257	20250402	161000	120731625	4175	4175	4175	4175	0
258	20250402	160900	120731625	4175	4175	4175	4175	0
259	20250402	160800	120731625	4175	4175	4175	4175	0
260	20250402	160700	120731625	4175	4175	4175	4175	0
261	20250402	160600	120731625	4175	4175	4175	4175	0
262	20250402	160500	120731625	4175	4175	4175	4175	0
263	20250402	160400	120731625	4175	4175	4175	4175	0
264	20250402	160300	120731625	4175	4175	4175	4175	0
265	20250402	160200	120731625	4175	4175	4175	4175	0
266	20250402	160100	120731625	4175	4175	4175	4175	0
267	20250402	160000	120731625	4175	4175	4175	4175	0
268	20250402	155900	120731625	4175	4175	4175	4175	0
269	20250402	155800	120731625	4175	4175	4175	4175	0
270	20250402	155700	120731625	4175	4175	4175	4175	0
271	20250402	155600	120731625	4175	4175	4175	4175	0
272	20250402	155500	120731625	4175	4175	4175	4175	587
273	20250402	155400	120731625	4175	4175	4175	4175	0
274	20250402	155300	120731625	4175	4175	4175	4175	0
275	20250402	155200	120731625	4175	4175	4175	4175	0
276	20250402	155100	120731625	4175	4175	4175	4175	0
277	20250402	155000	120731625	4175	4175	4175	4175	0
278	20250402	154900	120731625	4175	4175	4175	4175	0
279	20250402	154800	120731625	4175	4175	4175	4175	0
280	20250402	154700	120731625	4175	4175	4175	4175	0
281	20250402	154600	120731625	4175	4175	4175	4175	0
282	20250402	154500	120731625	4175	4175	4175	4175	0
283	20250402	154400	120731625	4175	4175	4175	4175	0
284	20250402	154300	120731625	4175	4175	4175	4175	0
285	20250402	154200	120731625	4175	4175	4175	4175	0
286	20250402	154100	120731625	4175	4175	4175	4175	0
287	20250402	154000	120731625	4175	4175	4175	4175	0
288	20250402	153900	120731625	4175	4175	4175	4175	0
289	20250402	153800	120731625	4175	4175	4175	4175	0
290	20250402	153700	120731625	4175	4175	4175	4175	0
291	20250402	153600	120731625	4175	4175	4175	4175	0
292	20250402	153500	120731625	4175	4175	4175	4175	0
293	20250402	153400	120731625	4175	4175	4175	4175	0
294	20250402	153300	120731625	4175	4175	4175	4175	0
295	20250402	153200	120731625	4175	4175	4175	4175	0
296	20250402	153100	120731625	4175	4175	4175	4175	0
297	20250402	153000	120731625	4175	4175	4175	4175	587
298	20250402	152900	118280900	4175	4175	4175	4175	0
299	20250402	152800	118280900	4175	4175	4175	4175	0
300	20250402	152700	118280900	4175	4175	4175	4175	0
301	20250402	152600	118280900	4175	4175	4175	4175	0
302	20250402	152500	118280900	4175	4175	4175	4175	0
303	20250402	152400	118280900	4175	4175	4175	4175	0
304	20250402	152300	118280900	4175	4175	4175	4175	0
305	20250402	152200	118280900	4175	4175	4175	4175	0
306	20250402	152100	118280900	4175	4175	4175	4175	0
307	20250402	152000	118280900	4175	4175	4175	4175	0
308	20250402	151900	118280900	4175	4175	4175	4175	32
309	20250402	151800	118147300	4180	4180	4180	4180	14
310	20250402	151700	118088780	4180	4180	4180	4180	19
311	20250402	151600	118009360	4190	4190	4190	4190	0
312	20250402	151500	118009360	4190	4190	4190	4190	0
313	20250402	151400	118009360	4190	4190	4190	4190	0
314	20250402	151300	118009360	4190	4190	4190	4190	0
315	20250402	151200	118009360	4190	4190	4190	4190	0
316	20250402	151100	118009360	4190	4190	4190	4190	3
317	20250402	151000	117996790	4190	4190	4190	4190	399
318	20250402	150900	116324980	4190	4190	4190	4190	10
319	20250402	150800	116283080	4190	4190	4190	4190	38
320	20250402	150700	116123860	4190	4195	4195	4190	270
321	20250402	150600	114992460	4190	4180	4190	4180	571
322	20250402	150500	112600550	4180	4180	4180	4180	0
323	20250402	150400	112600550	4180	4180	4180	4180	0
324	20250402	150300	112600550	4180	4185	4185	4180	79
325	20250402	150200	112270090	4185	4185	4185	4185	0
326	20250402	150100	112270090	4185	4185	4185	4185	152
327	20250402	150000	111633970	4185	4175	4185	4175	166
328	20250402	145900	110939705	4175	4185	4185	4175	7
329	20250402	145800	110910420	4175	4175	4175	4175	17
330	20250402	145700	110839445	4185	4180	4185	4175	1608
331	20250402	145600	104122985	4180	4180	4180	4180	0
332	20250402	145500	104122985	4180	4180	4180	4180	0
333	20250402	145400	104122985	4180	4180	4180	4180	501
334	20250402	145300	102028805	4180	4180	4180	4180	0
335	20250402	145200	102028805	4180	4180	4180	4180	0
336	20250402	145100	102028805	4180	4180	4180	4180	0
337	20250402	145000	102028805	4180	4180	4180	4180	0
338	20250402	144900	102028805	4180	4180	4180	4180	0
339	20250402	144800	102028805	4180	4180	4180	4180	0
340	20250402	144700	102028805	4180	4180	4180	4180	163
341	20250402	144600	101347465	4180	4185	4185	4180	25
342	20250402	144500	101242915	4185	4185	4185	4185	1
343	20250402	144400	101238730	4180	4180	4180	4180	0
344	20250402	144300	101238730	4180	4175	4180	4175	217
345	20250402	144200	100331720	4180	4180	4180	4175	112
346	20250402	144100	99863565	4180	4180	4180	4180	0
347	20250402	144000	99863565	4180	4185	4185	4180	1267
348	20250402	143900	94567490	4185	4185	4185	4185	254
349	20250402	143800	93504500	4185	4185	4185	4185	16
350	20250402	143700	93437540	4185	4205	4205	4185	1615
351	20250402	143600	86668865	4215	4215	4215	4215	0
352	20250402	143500	86668865	4215	4205	4215	4205	8
353	20250402	143400	86635185	4220	4205	4220	4205	43
354	20250402	143300	86454355	4200	4200	4200	4200	5
355	20250402	143200	86433355	4205	4205	4205	4205	0
356	20250402	143100	86433355	4205	4205	4205	4205	258
357	20250402	143000	85348465	4230	4230	4230	4230	0
358	20250402	142900	85348465	4230	4230	4230	4230	0
359	20250402	142800	85348465	4230	4230	4230	4230	0
360	20250402	142700	85348465	4230	4230	4230	4230	1
361	20250402	142600	85344235	4230	4230	4230	4230	0
362	20250402	142500	85344235	4230	4230	4230	4230	238
363	20250402	142400	84337495	4230	4230	4230	4230	0
364	20250402	142300	84337495	4230	4230	4230	4230	0
365	20250402	142200	84337495	4230	4230	4230	4230	0
366	20250402	142100	84337495	4230	4230	4230	4230	0
367	20250402	142000	84337495	4230	4230	4230	4230	0
368	20250402	141900	84337495	4230	4230	4230	4230	238
369	20250402	141800	83330755	4220	4220	4220	4220	0
370	20250402	141700	83330755	4220	4220	4220	4220	0
371	20250402	141600	83330755	4220	4220	4220	4220	0
372	20250402	141500	83330755	4220	4220	4220	4220	100
373	20250402	141400	82908755	4230	4230	4230	4230	0
374	20250402	141300	82908755	4230	4230	4230	4230	0
375	20250402	141200	82908755	4230	4230	4230	4230	0
376	20250402	141100	82908755	4230	4230	4230	4230	0
377	20250402	141000	82908755	4230	4230	4230	4230	0
378	20250402	140900	82908755	4230	4230	4230	4230	0
379	20250402	140800	82908755	4230	4230	4230	4230	0
380	20250402	140700	82908755	4230	4230	4230	4230	1
381	20250402	140600	82904525	4200	4220	4220	4200	399
382	20250402	140500	81224865	4220	4225	4225	4220	23
383	20250402	140400	81127800	4225	4235	4240	4225	7
384	20250402	140300	81098175	4220	4220	4220	4220	100
385	20250402	140200	80676175	4220	4205	4220	4205	312
386	20250402	140100	79360500	4205	4205	4205	4205	93
387	20250402	140000	78969435	4200	4200	4200	4200	9
388	20250402	135900	78931635	4200	4200	4200	4200	163
389	20250402	135800	78247035	4200	4200	4200	4200	36
390	20250402	135700	78095835	4205	4205	4205	4205	0
391	20250402	135600	78095835	4205	4205	4205	4205	0
392	20250402	135500	78095835	4205	4205	4205	4205	100
393	20250402	135400	77675335	4205	4205	4205	4205	0
394	20250402	135300	77675335	4205	4205	4205	4205	0
395	20250402	135200	77675335	4205	4205	4205	4205	0
396	20250402	135100	77675335	4205	4205	4205	4205	0
397	20250402	135000	77675335	4205	4205	4205	4205	0
398	20250402	134900	77675335	4205	4205	4205	4205	0
399	20250402	134800	77675335	4205	4205	4205	4205	0
400	20250402	134700	77675335	4205	4205	4205	4205	0
401	20250402	134600	77675335	4205	4205	4205	4205	10
402	20250402	134500	77633285	4210	4210	4210	4210	0
403	20250402	134400	77633285	4210	4210	4210	4210	0
404	20250402	134300	77633285	4210	4210	4210	4210	0
405	20250402	134200	77633285	4210	4210	4210	4210	0
406	20250402	134100	77633285	4210	4210	4210	4210	1
407	20250402	134000	77629075	4210	4210	4210	4210	1
408	20250402	133900	77624865	4205	4205	4205	4205	0
409	20250402	133800	77624865	4205	4205	4205	4205	18
410	20250402	133700	77549175	4200	4200	4200	4200	3
411	20250402	133600	77536575	4200	4200	4200	4200	0
412	20250402	133500	77536575	4200	4200	4200	4200	0
413	20250402	133400	77536575	4200	4200	4200	4200	0
414	20250402	133300	77536575	4200	4200	4200	4200	0
415	20250402	133200	77536575	4200	4200	4200	4200	0
416	20250402	133100	77536575	4200	4200	4200	4200	0
417	20250402	133000	77536575	4200	4200	4200	4200	0
418	20250402	132900	77536575	4200	4200	4200	4200	1
419	20250402	132800	77532375	4200	4200	4200	4200	0
420	20250402	132700	77532375	4200	4200	4200	4200	0
421	20250402	132600	77532375	4200	4200	4200	4200	100
422	20250402	132500	77112375	4200	4200	4200	4200	0
423	20250402	132400	77112375	4200	4200	4200	4200	0
424	20250402	132300	77112375	4200	4200	4200	4200	0
425	20250402	132200	77112375	4200	4200	4200	4200	0
426	20250402	132100	77112375	4200	4200	4200	4200	2
427	20250402	132000	77103975	4200	4200	4200	4200	0
428	20250402	131900	77103975	4200	4200	4200	4200	0
429	20250402	131800	77103975	4200	4200	4200	4200	0
430	20250402	131700	77103975	4200	4200	4200	4200	0
431	20250402	131600	77103975	4200	4200	4200	4200	104
432	20250402	131500	76667175	4200	4200	4200	4200	314
433	20250402	131400	75348375	4200	4205	4205	4200	161
434	20250402	131300	74672150	4205	4205	4205	4205	0
435	20250402	131200	74672150	4205	4205	4205	4205	0
436	20250402	131100	74672150	4205	4205	4205	4205	0
437	20250402	131000	74672150	4205	4205	4205	4205	0
438	20250402	130900	74672150	4205	4205	4205	4205	0
439	20250402	130800	74672150	4205	4215	4215	4205	8
440	20250402	130700	74638500	4205	4205	4205	4205	0
441	20250402	130600	74638500	4205	4205	4205	4205	1
442	20250402	130500	74634295	4220	4220	4220	4220	0
443	20250402	130400	74634295	4220	4220	4220	4220	0
444	20250402	130300	74634295	4220	4220	4220	4220	0
445	20250402	130200	74634295	4220	4220	4220	4220	0
446	20250402	130100	74634295	4220	4220	4220	4220	0
447	20250402	130000	74634295	4220	4220	4220	4220	0
448	20250402	125900	74634295	4220	4220	4220	4220	0
449	20250402	125800	74634295	4220	4220	4220	4220	0
450	20250402	125700	74634295	4220	4220	4220	4220	0
451	20250402	125600	74634295	4220	4215	4220	4215	64
452	20250402	125500	74364530	4210	4210	4210	4210	0
453	20250402	125400	74364530	4210	4210	4210	4210	1
454	20250402	125300	74360320	4195	4205	4205	4195	200
455	20250402	125200	73521210	4195	4195	4195	4195	0
456	20250402	125100	73521210	4195	4195	4195	4195	0
457	20250402	125000	73521210	4195	4195	4195	4195	0
458	20250402	124900	73521210	4195	4195	4195	4195	0
459	20250402	124800	73521210	4195	4195	4195	4195	0
460	20250402	124700	73521210	4195	4195	4195	4195	0
461	20250402	124600	73521210	4195	4195	4195	4195	0
462	20250402	124500	73521210	4195	4195	4195	4195	0
463	20250402	124400	73521210	4195	4195	4195	4195	0
464	20250402	124300	73521210	4195	4195	4195	4195	0
465	20250402	124200	73521210	4195	4195	4195	4195	0
466	20250402	124100	73521210	4195	4195	4195	4195	0
467	20250402	124000	73521210	4195	4195	4195	4195	0
468	20250402	123900	73521210	4195	4195	4195	4195	0
469	20250402	123800	73521210	4195	4195	4195	4195	0
470	20250402	123700	73521210	4195	4195	4195	4195	0
471	20250402	123600	73521210	4195	4195	4195	4195	0
472	20250402	123500	73521210	4195	4195	4195	4195	0
473	20250402	123400	73521210	4195	4195	4195	4195	0
474	20250402	123300	73521210	4195	4195	4195	4195	0
475	20250402	123200	73521210	4195	4195	4195	4195	0
476	20250402	123100	73521210	4195	4195	4195	4195	0
477	20250402	123000	73521210	4195	4195	4195	4195	0
478	20250402	122900	73521210	4195	4195	4195	4195	0
479	20250402	122800	73521210	4195	4195	4195	4195	0
480	20250402	122700	73521210	4195	4195	4195	4195	0
481	20250402	122600	73521210	4195	4195	4195	4195	0
482	20250402	122500	73521210	4195	4195	4195	4195	0
483	20250402	122400	73521210	4195	4195	4195	4195	0
484	20250402	122300	73521210	4195	4195	4195	4195	0
485	20250402	122200	73521210	4195	4195	4195	4195	0
486	20250402	122100	73521210	4195	4195	4195	4195	0
487	20250402	122000	73521210	4195	4205	4205	4195	300
488	20250402	121900	72262055	4210	4210	4210	4210	0
489	20250402	121800	72262055	4210	4210	4210	4210	0
490	20250402	121700	72262055	4210	4210	4210	4210	51
491	20250402	121600	72047345	4200	4200	4200	4200	0
492	20250402	121500	72047345	4200	4200	4200	4200	0
493	20250402	121400	72047345	4200	4200	4200	4200	129
494	20250402	121300	71505545	4200	4200	4200	4200	50
495	20250402	121200	71295545	4200	4200	4200	4200	50
496	20250402	121100	71085545	4200	4200	4200	4200	114
497	20250402	121000	70606745	4200	4205	4205	4200	100
498	20250402	120900	70186680	4200	4200	4200	4200	0
499	20250402	120800	70186680	4200	4200	4200	4200	0
500	20250402	120700	70186680	4200	4200	4200	4200	0
501	20250402	120600	70186680	4200	4200	4200	4200	0
502	20250402	120500	70186680	4200	4200	4200	4200	0
503	20250402	120400	70186680	4200	4200	4200	4200	0
504	20250402	120300	70186680	4200	4210	4210	4200	16
505	20250402	120200	70119460	4210	4210	4210	4210	0
506	20250402	120100	70119460	4210	4210	4210	4210	0
507	20250402	120000	70119460	4210	4210	4210	4210	0
508	20250402	115900	70119460	4210	4210	4210	4210	0
509	20250402	115800	70119460	4210	4210	4210	4210	7
510	20250402	115700	70089990	4200	4200	4200	4200	0
511	20250402	115600	70089990	4200	4200	4200	4200	0
512	20250402	115500	70089990	4200	4200	4200	4200	1
513	20250402	115400	70085790	4210	4210	4210	4210	0
514	20250402	115300	70085790	4210	4210	4210	4210	0
515	20250402	115200	70085790	4210	4210	4210	4210	0
516	20250402	115100	70085790	4210	4210	4210	4210	0
517	20250402	115000	70085790	4210	4210	4210	4210	5
518	20250402	114900	70064740	4210	4210	4210	4210	0
519	20250402	114800	70064740	4210	4210	4210	4210	0
520	20250402	114700	70064740	4210	4210	4210	4210	0
521	20250402	114600	70064740	4210	4210	4210	4210	54
522	20250402	114500	69837400	4220	4220	4220	4220	0
523	20250402	114400	69837400	4220	4220	4220	4220	0
524	20250402	114300	69837400	4220	4220	4220	4220	0
525	20250402	114200	69837400	4220	4220	4220	4220	0
526	20250402	114100	69837400	4220	4220	4220	4220	0
527	20250402	114000	69837400	4220	4220	4220	4220	0
528	20250402	113900	69837400	4220	4220	4220	4220	0
529	20250402	113800	69837400	4220	4220	4220	4220	0
530	20250402	113700	69837400	4220	4220	4220	4220	2
531	20250402	113600	69828960	4220	4220	4220	4220	0
532	20250402	113500	69828960	4220	4220	4220	4220	0
533	20250402	113400	69828960	4220	4220	4220	4220	0
534	20250402	113300	69828960	4220	4220	4220	4220	0
535	20250402	113200	69828960	4220	4220	4220	4220	0
536	20250402	113100	69828960	4220	4220	4220	4220	0
537	20250402	113000	69828960	4220	4220	4220	4220	0
538	20250402	112900	69828960	4220	4220	4220	4220	0
539	20250402	112800	69828960	4220	4220	4220	4220	0
540	20250402	112700	69828960	4220	4220	4220	4220	0
541	20250402	112600	69828960	4220	4220	4220	4220	0
542	20250402	112500	69828960	4220	4220	4220	4220	7
543	20250402	112400	69799420	4220	4220	4220	4220	0
544	20250402	112300	69799420	4220	4220	4220	4220	10
545	20250402	112200	69757220	4220	4210	4220	4210	24
546	20250402	112100	69656120	4230	4230	4230	4230	0
547	20250402	112000	69656120	4230	4230	4230	4230	0
548	20250402	111900	69656120	4230	4230	4230	4230	0
549	20250402	111800	69656120	4230	4230	4230	4230	1
550	20250402	111700	69651890	4200	4200	4200	4200	0
551	20250402	111600	69651890	4200	4200	4200	4200	0
552	20250402	111500	69651890	4200	4200	4200	4200	0
553	20250402	111400	69651890	4200	4200	4200	4200	500
554	20250402	111300	67551890	4205	4205	4205	4205	0
555	20250402	111200	67551890	4205	4205	4205	4205	0
556	20250402	111100	67551890	4205	4205	4205	4205	0
557	20250402	111000	67551890	4205	4205	4205	4205	0
558	20250402	110900	67551890	4205	4205	4205	4205	200
559	20250402	110800	66710890	4200	4200	4200	4200	259
560	20250402	110700	65623090	4220	4220	4220	4220	41
561	20250402	110600	65450070	4220	4220	4220	4220	0
562	20250402	110500	65450070	4220	4220	4220	4220	0
563	20250402	110400	65450070	4220	4220	4220	4220	0
564	20250402	110300	65450070	4220	4220	4220	4220	0
565	20250402	110200	65450070	4220	4220	4220	4220	10
566	20250402	110100	65407870	4240	4240	4240	4240	0
567	20250402	110000	65407870	4240	4240	4240	4240	0
568	20250402	105900	65407870	4240	4240	4240	4240	0
569	20250402	105800	65407870	4240	4240	4240	4240	0
570	20250402	105700	65407870	4240	4235	4240	4235	2
571	20250402	105600	65399395	4235	4235	4235	4235	0
572	20250402	105500	65399395	4235	4235	4235	4235	1
573	20250402	105400	65395160	4205	4205	4205	4205	0
574	20250402	105300	65395160	4205	4205	4205	4205	0
575	20250402	105200	65395160	4205	4205	4205	4205	0
576	20250402	105100	65395160	4205	4205	4205	4205	0
577	20250402	105000	65395160	4205	4205	4205	4205	0
578	20250402	104900	65395160	4205	4205	4205	4205	0
579	20250402	104800	65395160	4205	4205	4205	4205	1
580	20250402	104700	65390955	4240	4240	4240	4240	0
581	20250402	104600	65390955	4240	4240	4240	4240	0
582	20250402	104500	65390955	4240	4240	4240	4240	0
583	20250402	104400	65390955	4240	4240	4240	4240	2
584	20250402	104300	65382475	4240	4240	4240	4240	0
585	20250402	104200	65382475	4240	4240	4240	4240	0
586	20250402	104100	65382475	4240	4240	4240	4240	0
587	20250402	104000	65382475	4240	4240	4240	4240	0
588	20250402	103900	65382475	4240	4240	4240	4240	0
589	20250402	103800	65382475	4240	4240	4240	4240	89
590	20250402	103700	65005115	4240	4240	4240	4240	0
591	20250402	103600	65005115	4240	4240	4240	4240	0
592	20250402	103500	65005115	4240	4240	4240	4240	0
593	20250402	103400	65005115	4240	4240	4240	4240	0
594	20250402	103300	65005115	4240	4240	4240	4240	20
595	20250402	103200	64920315	4245	4245	4245	4245	0
596	20250402	103100	64920315	4245	4245	4245	4245	0
597	20250402	103000	64920315	4245	4245	4245	4245	0
598	20250402	102900	64920315	4245	4245	4245	4245	0
599	20250402	102800	64920315	4245	4240	4245	4240	50
600	20250402	102700	64708070	4210	4210	4210	4210	0
601	20250402	102600	64708070	4210	4210	4210	4210	0
602	20250402	102500	64708070	4210	4205	4210	4205	209
603	20250402	102400	63828225	4200	4190	4200	4190	1080
604	20250402	102300	59302235	4200	4200	4200	4200	0
605	20250402	102200	59302235	4200	4200	4200	4200	1
606	20250402	102100	59298035	4190	4190	4190	4190	0
607	20250402	102000	59298035	4190	4190	4190	4190	0
608	20250402	101900	59298035	4190	4190	4190	4190	0
609	20250402	101800	59298035	4190	4190	4190	4190	34
610	20250402	101700	59155575	4190	4190	4190	4190	0
611	20250402	101600	59155575	4190	4190	4190	4190	1
612	20250402	101500	59151385	4180	4180	4180	4180	0
613	20250402	101400	59151385	4180	4200	4200	4180	205
614	20250402	101300	58294465	4200	4200	4200	4200	1
615	20250402	101200	58290265	4180	4180	4180	4180	0
616	20250402	101100	58290265	4180	4180	4180	4180	0
617	20250402	101000	58290265	4180	4180	4180	4180	0
618	20250402	100900	58290265	4180	4180	4180	4180	200
619	20250402	100800	57454265	4180	4180	4180	4180	0
620	20250402	100700	57454265	4180	4180	4180	4180	220
621	20250402	100600	56534665	4180	4180	4180	4180	0
622	20250402	100500	56534665	4180	4200	4200	4180	42
623	20250402	100400	56359085	4180	4180	4180	4180	12
624	20250402	100300	56308925	4200	4185	4200	4180	519
625	20250402	100200	54138800	4190	4190	4190	4190	0
626	20250402	100100	54138800	4190	4190	4190	4190	0
627	20250402	100000	54138800	4190	4200	4200	4190	11
628	20250402	095900	54092700	4205	4195	4205	4190	4
629	20250402	095800	54075920	4205	4205	4205	4205	3
630	20250402	095700	54063305	4185	4185	4185	4185	167
631	20250402	095600	53364410	4190	4190	4190	4190	7
632	20250402	095500	53335080	4190	4190	4190	4190	4
633	20250402	095400	53318320	4210	4210	4210	4210	0
634	20250402	095300	53318320	4210	4210	4210	4210	0
635	20250402	095200	53318320	4210	4210	4210	4210	2
636	20250402	095100	53309900	4185	4210	4210	4185	33
637	20250402	095000	53171045	4210	4210	4210	4210	0
638	20250402	094900	53171045	4210	4210	4210	4210	0
639	20250402	094800	53171045	4210	4210	4210	4210	0
640	20250402	094700	53171045	4210	4210	4210	4210	0
641	20250402	094600	53171045	4210	4205	4210	4205	11
642	20250402	094500	53124770	4205	4205	4205	4205	2
643	20250402	094400	53116360	4185	4185	4185	4185	0
644	20250402	094300	53116360	4185	4185	4185	4185	0
645	20250402	094200	53116360	4185	4185	4185	4185	38
646	20250402	094100	52957330	4220	4220	4220	4220	0
647	20250402	094000	52957330	4220	4185	4220	4185	45
648	20250402	093900	52768970	4220	4220	4220	4220	1
649	20250402	093800	52764750	4215	4215	4215	4215	50
650	20250402	093700	52554000	4215	4225	4225	4215	2
651	20250402	093600	52545560	4195	4195	4195	4195	0
652	20250402	093500	52545560	4195	4195	4195	4195	198
653	20250402	093400	51714950	4195	4195	4195	4195	1
654	20250402	093300	51710755	4180	4180	4180	4180	0
655	20250402	093200	51710755	4180	4180	4195	4180	130
656	20250402	093100	51167340	4195	4195	4195	4195	5
657	20250402	093000	51146365	4230	4200	4230	4190	503
658	20250402	092900	49036915	4200	4210	4210	4200	47
659	20250402	092800	48839290	4240	4240	4240	4240	0
660	20250402	092700	48839290	4240	4240	4240	4240	1
661	20250402	092600	48835050	4210	4240	4240	4210	381
662	20250402	092500	47219730	4240	4240	4240	4240	1
663	20250402	092400	47215490	4205	4210	4210	4205	42
664	20250402	092300	47038805	4205	4205	4205	4205	0
665	20250402	092200	47038805	4205	4250	4250	4205	8
666	20250402	092100	47005030	4250	4250	4250	4210	74
667	20250402	092000	46690650	4250	4250	4250	4250	1
668	20250402	091900	46686400	4220	4250	4250	4220	12
669	20250402	091800	46635725	4225	4225	4225	4225	50
670	20250402	091700	46424475	4280	4220	4280	4220	581
671	20250402	091600	43972095	4280	4280	4280	4280	1
672	20250402	091500	43967815	4215	4215	4215	4215	0
673	20250402	091400	43967815	4215	4215	4215	4215	0
674	20250402	091300	43967815	4215	4200	4215	4185	1625
675	20250402	091200	37151530	4210	4215	4215	4210	74
676	20250402	091100	36839880	4215	4250	4250	4215	1054
677	20250402	091000	32381070	4250	4250	4250	4250	0
678	20250402	090900	32381070	4250	4250	4250	4250	325
679	20250402	090800	30999820	4280	4280	4280	4280	0
680	20250402	090700	30999820	4280	4250	4280	4250	19
681	20250402	090600	30919040	4315	4315	4315	4315	0
682	20250402	090500	30919040	4315	4300	4315	4300	2547
683	20250402	090400	19966925	4300	4320	4320	4300	2894
684	20250402	090300	7496465	4320	4320	4320	4320	9
685	20250402	090200	7457585	4315	4315	4320	4310	1506
686	20250402	090100	961790	4325	4325	4325	4325	0
687	20250402	090000	961790	4325	4310	4325	4310	223