KissMeData/445180/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	211500	473870260	5920	5920	5920	5920	246
3	20250402	211400	473870260	5920	5920	5920	5920	0
4	20250402	211300	473870260	5920	5920	5920	5920	0
5	20250402	211200	473870260	5920	5920	5920	5920	0
6	20250402	211100	473870260	5920	5920	5920	5920	0
7	20250402	211000	473870260	5920	5920	5920	5920	0
8	20250402	210900	473870260	5920	5920	5920	5920	0
9	20250402	210800	473870260	5920	5920	5920	5920	0
10	20250402	210700	473870260	5920	5920	5920	5920	0
11	20250402	210600	473870260	5920	5920	5920	5920	0
12	20250402	210500	473870260	5920	5920	5920	5920	0
13	20250402	210400	473870260	5920	5920	5920	5920	0
14	20250402	210300	473870260	5920	5920	5920	5920	0
15	20250402	210200	473870260	5920	5920	5920	5920	0
16	20250402	210100	473870260	5920	5920	5920	5920	0
17	20250402	210000	473870260	5920	5920	5920	5920	0
18	20250402	205900	473870260	5920	5920	5920	5920	0
19	20250402	205800	473870260	5920	5920	5920	5920	0
20	20250402	205700	473870260	5920	5920	5920	5920	0
21	20250402	205600	473870260	5920	5920	5920	5920	0
22	20250402	205500	473870260	5920	5920	5920	5920	0
23	20250402	205400	473870260	5920	5920	5920	5920	0
24	20250402	205300	473870260	5920	5920	5920	5920	0
25	20250402	205200	473870260	5920	5920	5920	5920	0
26	20250402	205100	473870260	5920	5920	5920	5920	0
27	20250402	205000	473870260	5920	5920	5920	5920	0
28	20250402	204900	473870260	5920	5920	5920	5920	0
29	20250402	204800	473870260	5920	5920	5920	5920	0
30	20250402	204700	473870260	5920	5920	5920	5920	0
31	20250402	204600	473870260	5920	5920	5920	5920	0
32	20250402	204500	473870260	5920	5920	5920	5920	246
33	20250402	204400	473870260	5920	5920	5920	5920	0
34	20250402	204300	473870260	5920	5920	5920	5920	0
35	20250402	204200	473870260	5920	5920	5920	5920	0
36	20250402	204100	473870260	5920	5920	5920	5920	0
37	20250402	204000	473870260	5920	5920	5920	5920	0
38	20250402	203900	473870260	5920	5920	5920	5920	0
39	20250402	203800	473870260	5920	5920	5920	5920	0
40	20250402	203700	473870260	5920	5920	5920	5920	0
41	20250402	203600	473870260	5920	5920	5920	5920	0
42	20250402	203500	473870260	5920	5920	5920	5920	0
43	20250402	203400	473870260	5920	5920	5920	5920	0
44	20250402	203300	473870260	5920	5920	5920	5920	0
45	20250402	203200	473870260	5920	5920	5920	5920	0
46	20250402	203100	473870260	5920	5920	5920	5920	0
47	20250402	203000	473870260	5920	5920	5920	5920	0
48	20250402	202900	473870260	5920	5920	5920	5920	0
49	20250402	202800	473870260	5920	5920	5920	5920	0
50	20250402	202700	473870260	5920	5920	5920	5920	0
51	20250402	202600	473870260	5920	5920	5920	5920	0
52	20250402	202500	473870260	5920	5920	5920	5920	0
53	20250402	202400	473870260	5920	5920	5920	5920	0
54	20250402	202300	473870260	5920	5920	5920	5920	0
55	20250402	202200	473870260	5920	5920	5920	5920	0
56	20250402	202100	473870260	5920	5920	5920	5920	0
57	20250402	202000	473870260	5920	5920	5920	5920	0
58	20250402	201900	473870260	5920	5920	5920	5920	0
59	20250402	201800	473870260	5920	5920	5920	5920	0
60	20250402	201700	473870260	5920	5920	5920	5920	0
61	20250402	201600	473870260	5920	5920	5920	5920	0
62	20250402	201500	473870260	5920	5920	5920	5920	246
63	20250402	201400	473870260	5920	5920	5920	5920	0
64	20250402	201300	473870260	5920	5920	5920	5920	0
65	20250402	201200	473870260	5920	5920	5920	5920	0
66	20250402	201100	473870260	5920	5920	5920	5920	0
67	20250402	201000	473870260	5920	5920	5920	5920	0
68	20250402	200900	473870260	5920	5920	5920	5920	0
69	20250402	200800	473870260	5920	5920	5920	5920	0
70	20250402	200700	473870260	5920	5920	5920	5920	0
71	20250402	200600	473870260	5920	5920	5920	5920	0
72	20250402	200500	473870260	5920	5920	5920	5920	0
73	20250402	200400	473870260	5920	5920	5920	5920	0
74	20250402	200300	473870260	5920	5920	5920	5920	0
75	20250402	200200	473870260	5920	5920	5920	5920	0
76	20250402	200100	473870260	5920	5920	5920	5920	0
77	20250402	200000	473870260	5920	5920	5920	5920	0
78	20250402	195900	473870260	5920	5920	5920	5920	0
79	20250402	195800	473870260	5920	5920	5920	5920	0
80	20250402	195700	473870260	5920	5920	5920	5920	0
81	20250402	195600	473870260	5920	5920	5920	5920	0
82	20250402	195500	473870260	5920	5920	5920	5920	0
83	20250402	195400	473870260	5920	5920	5920	5920	0
84	20250402	195300	473870260	5920	5920	5920	5920	0
85	20250402	195200	473870260	5920	5920	5920	5920	0
86	20250402	195100	473870260	5920	5920	5920	5920	0
87	20250402	195000	473870260	5920	5920	5920	5920	0
88	20250402	194900	473870260	5920	5920	5920	5920	0
89	20250402	194800	473870260	5920	5920	5920	5920	0
90	20250402	194700	473870260	5920	5920	5920	5920	0
91	20250402	194600	473870260	5920	5920	5920	5920	0
92	20250402	194500	473870260	5920	5920	5920	5920	246
93	20250402	194400	473870260	5920	5920	5920	5920	0
94	20250402	194300	473870260	5920	5920	5920	5920	0
95	20250402	194200	473870260	5920	5920	5920	5920	0
96	20250402	194100	473870260	5920	5920	5920	5920	0
97	20250402	194000	473870260	5920	5920	5920	5920	0
98	20250402	193900	473870260	5920	5920	5920	5920	0
99	20250402	193800	473870260	5920	5920	5920	5920	0
100	20250402	193700	473870260	5920	5920	5920	5920	0
101	20250402	193600	473870260	5920	5920	5920	5920	0
102	20250402	193500	473870260	5920	5920	5920	5920	0
103	20250402	193400	473870260	5920	5920	5920	5920	0
104	20250402	193300	473870260	5920	5920	5920	5920	0
105	20250402	193200	473870260	5920	5920	5920	5920	0
106	20250402	193100	473870260	5920	5920	5920	5920	0
107	20250402	193000	473870260	5920	5920	5920	5920	0
108	20250402	192900	473870260	5920	5920	5920	5920	0
109	20250402	192800	473870260	5920	5920	5920	5920	0
110	20250402	192700	473870260	5920	5920	5920	5920	0
111	20250402	192600	473870260	5920	5920	5920	5920	0
112	20250402	192500	473870260	5920	5920	5920	5920	0
113	20250402	192400	473870260	5920	5920	5920	5920	0
114	20250402	192300	473870260	5920	5920	5920	5920	0
115	20250402	192200	473870260	5920	5920	5920	5920	0
116	20250402	192100	473870260	5920	5920	5920	5920	0
117	20250402	192000	473870260	5920	5920	5920	5920	0
118	20250402	191900	473870260	5920	5920	5920	5920	0
119	20250402	191800	473870260	5920	5920	5920	5920	0
120	20250402	191700	473870260	5920	5920	5920	5920	0
121	20250402	191600	473870260	5920	5920	5920	5920	0
122	20250402	191500	473870260	5920	5920	5920	5920	246
123	20250402	191400	473870260	5920	5920	5920	5920	0
124	20250402	191300	473870260	5920	5920	5920	5920	0
125	20250402	191200	473870260	5920	5920	5920	5920	0
126	20250402	191100	473870260	5920	5920	5920	5920	0
127	20250402	191000	473870260	5920	5920	5920	5920	0
128	20250402	190900	473870260	5920	5920	5920	5920	0
129	20250402	190800	473870260	5920	5920	5920	5920	0
130	20250402	190700	473870260	5920	5920	5920	5920	0
131	20250402	190600	473870260	5920	5920	5920	5920	0
132	20250402	190500	473870260	5920	5920	5920	5920	0
133	20250402	190400	473870260	5920	5920	5920	5920	0
134	20250402	190300	473870260	5920	5920	5920	5920	0
135	20250402	190200	473870260	5920	5920	5920	5920	0
136	20250402	190100	473870260	5920	5920	5920	5920	0
137	20250402	190000	473870260	5920	5920	5920	5920	0
138	20250402	185900	473870260	5920	5920	5920	5920	0
139	20250402	185800	473870260	5920	5920	5920	5920	0
140	20250402	185700	473870260	5920	5920	5920	5920	0
141	20250402	185600	473870260	5920	5920	5920	5920	0
142	20250402	185500	473870260	5920	5920	5920	5920	0
143	20250402	185400	473870260	5920	5920	5920	5920	0
144	20250402	185300	473870260	5920	5920	5920	5920	0
145	20250402	185200	473870260	5920	5920	5920	5920	0
146	20250402	185100	473870260	5920	5920	5920	5920	0
147	20250402	185000	473870260	5920	5920	5920	5920	0
148	20250402	184900	473870260	5920	5920	5920	5920	0
149	20250402	184800	473870260	5920	5920	5920	5920	0
150	20250402	184700	473870260	5920	5920	5920	5920	0
151	20250402	184600	473870260	5920	5920	5920	5920	0
152	20250402	184500	473870260	5920	5920	5920	5920	246
153	20250402	184400	473870260	5920	5920	5920	5920	0
154	20250402	184300	473870260	5920	5920	5920	5920	0
155	20250402	184200	473870260	5920	5920	5920	5920	0
156	20250402	184100	473870260	5920	5920	5920	5920	0
157	20250402	184000	473870260	5920	5920	5920	5920	0
158	20250402	183900	473870260	5920	5920	5920	5920	0
159	20250402	183800	473870260	5920	5920	5920	5920	0
160	20250402	183700	473870260	5920	5920	5920	5920	0
161	20250402	183600	473870260	5920	5920	5920	5920	0
162	20250402	183500	473870260	5920	5920	5920	5920	0
163	20250402	183400	473870260	5920	5920	5920	5920	0
164	20250402	183300	473870260	5920	5920	5920	5920	0
165	20250402	183200	473870260	5920	5920	5920	5920	0
166	20250402	183100	473870260	5920	5920	5920	5920	0
167	20250402	183000	473870260	5920	5920	5920	5920	0
168	20250402	182900	473870260	5920	5920	5920	5920	0
169	20250402	182800	473870260	5920	5920	5920	5920	0
170	20250402	182700	473870260	5920	5920	5920	5920	0
171	20250402	182600	473870260	5920	5920	5920	5920	0
172	20250402	182500	473870260	5920	5920	5920	5920	0
173	20250402	182400	473870260	5920	5920	5920	5920	0
174	20250402	182300	473870260	5920	5920	5920	5920	0
175	20250402	182200	473870260	5920	5920	5920	5920	0
176	20250402	182100	473870260	5920	5920	5920	5920	0
177	20250402	182000	473870260	5920	5920	5920	5920	0
178	20250402	181900	473870260	5920	5920	5920	5920	0
179	20250402	181800	473870260	5920	5920	5920	5920	0
180	20250402	181700	473870260	5920	5920	5920	5920	0
181	20250402	181600	473870260	5920	5920	5920	5920	0
182	20250402	181500	473870260	5920	5920	5920	5920	246
183	20250402	181400	473870260	5920	5920	5920	5920	0
184	20250402	181300	473870260	5920	5920	5920	5920	0
185	20250402	181200	473870260	5920	5920	5920	5920	0
186	20250402	181100	473870260	5920	5920	5920	5920	0
187	20250402	181000	473870260	5920	5920	5920	5920	0
188	20250402	180900	473870260	5920	5920	5920	5920	0
189	20250402	180800	473870260	5920	5920	5920	5920	0
190	20250402	180700	473870260	5920	5920	5920	5920	0
191	20250402	180600	473870260	5920	5920	5920	5920	0
192	20250402	180500	473870260	5920	5920	5920	5920	0
193	20250402	180400	473870260	5920	5920	5920	5920	0
194	20250402	180300	473870260	5920	5920	5920	5920	0
195	20250402	180200	473870260	5920	5920	5920	5920	0
196	20250402	180100	473870260	5920	5920	5920	5920	0
197	20250402	180000	473870260	5920	5920	5920	5920	0
198	20250402	175900	473870260	5920	5920	5920	5920	0
199	20250402	175800	473870260	5920	5920	5920	5920	0
200	20250402	175700	473870260	5920	5920	5920	5920	0
201	20250402	175600	473870260	5920	5920	5920	5920	0
202	20250402	175500	473870260	5920	5920	5920	5920	0
203	20250402	175400	473870260	5920	5920	5920	5920	0
204	20250402	175300	473870260	5920	5920	5920	5920	0
205	20250402	175200	473870260	5920	5920	5920	5920	0
206	20250402	175100	473870260	5920	5920	5920	5920	0
207	20250402	175000	473870260	5920	5920	5920	5920	0
208	20250402	174900	473870260	5920	5920	5920	5920	0
209	20250402	174800	473870260	5920	5920	5920	5920	0
210	20250402	174700	473870260	5920	5920	5920	5920	0
211	20250402	174600	473870260	5920	5920	5920	5920	0
212	20250402	174500	473870260	5920	5920	5920	5920	246
213	20250402	174400	473870260	5920	5920	5920	5920	0
214	20250402	174300	473870260	5920	5920	5920	5920	0
215	20250402	174200	473870260	5920	5920	5920	5920	0
216	20250402	174100	473870260	5920	5920	5920	5920	0
217	20250402	174000	473870260	5920	5920	5920	5920	0
218	20250402	173900	473870260	5920	5920	5920	5920	0
219	20250402	173800	473870260	5920	5920	5920	5920	0
220	20250402	173700	473870260	5920	5920	5920	5920	0
221	20250402	173600	473870260	5920	5920	5920	5920	0
222	20250402	173500	473870260	5920	5920	5920	5920	0
223	20250402	173400	473870260	5920	5920	5920	5920	0
224	20250402	173300	473870260	5920	5920	5920	5920	0
225	20250402	173200	473870260	5920	5920	5920	5920	0
226	20250402	173100	473870260	5920	5920	5920	5920	0
227	20250402	173000	473870260	5920	5920	5920	5920	0
228	20250402	172900	473870260	5920	5920	5920	5920	0
229	20250402	172800	473870260	5920	5920	5920	5920	0
230	20250402	172700	473870260	5920	5920	5920	5920	0
231	20250402	172600	473870260	5920	5920	5920	5920	0
232	20250402	172500	473870260	5920	5920	5920	5920	0
233	20250402	172400	473870260	5920	5920	5920	5920	0
234	20250402	172300	473870260	5920	5920	5920	5920	0
235	20250402	172200	473870260	5920	5920	5920	5920	0
236	20250402	172100	473870260	5920	5920	5920	5920	0
237	20250402	172000	473870260	5920	5920	5920	5920	0
238	20250402	171900	473870260	5920	5920	5920	5920	0
239	20250402	171800	473870260	5920	5920	5920	5920	0
240	20250402	171700	473870260	5920	5920	5920	5920	0
241	20250402	171600	473870260	5920	5920	5920	5920	0
242	20250402	171500	473870260	5920	5920	5920	5920	246
243	20250402	171400	473870260	5920	5920	5920	5920	0
244	20250402	171300	473870260	5920	5920	5920	5920	0
245	20250402	171200	473870260	5920	5920	5920	5920	0
246	20250402	171100	473870260	5920	5920	5920	5920	0
247	20250402	171000	473870260	5920	5920	5920	5920	0
248	20250402	170900	473870260	5920	5920	5920	5920	0
249	20250402	170800	473870260	5920	5920	5920	5920	0
250	20250402	170700	473870260	5920	5920	5920	5920	0
251	20250402	170600	473870260	5920	5920	5920	5920	0
252	20250402	170500	473870260	5920	5920	5920	5920	0
253	20250402	170400	473870260	5920	5920	5920	5920	0
254	20250402	170300	473870260	5920	5920	5920	5920	0
255	20250402	170200	473870260	5920	5920	5920	5920	0
256	20250402	170100	473870260	5920	5920	5920	5920	0
257	20250402	170000	473870260	5920	5920	5920	5920	0
258	20250402	165900	473870260	5920	5920	5920	5920	0
259	20250402	165800	473870260	5920	5920	5920	5920	0
260	20250402	165700	473870260	5920	5920	5920	5920	0
261	20250402	165600	473870260	5920	5920	5920	5920	0
262	20250402	165500	473870260	5920	5920	5920	5920	0
263	20250402	165400	473870260	5920	5920	5920	5920	0
264	20250402	165300	473870260	5920	5920	5920	5920	0
265	20250402	165200	473870260	5920	5920	5920	5920	0
266	20250402	165100	473870260	5920	5920	5920	5920	0
267	20250402	165000	473870260	5920	5920	5920	5920	0
268	20250402	164900	473870260	5920	5920	5920	5920	0
269	20250402	164800	473870260	5920	5920	5920	5920	0
270	20250402	164700	473870260	5920	5920	5920	5920	0
271	20250402	164600	473870260	5920	5920	5920	5920	0
272	20250402	164500	473870260	5920	5920	5920	5920	246
273	20250402	164400	473870260	5920	5920	5920	5920	0
274	20250402	164300	473870260	5920	5920	5920	5920	0
275	20250402	164200	473870260	5920	5920	5920	5920	0
276	20250402	164100	473870260	5920	5920	5920	5920	0
277	20250402	164000	473870260	5920	5920	5920	5920	0
278	20250402	163900	473870260	5920	5920	5920	5920	0
279	20250402	163800	473870260	5920	5920	5920	5920	0
280	20250402	163700	473870260	5920	5920	5920	5920	0
281	20250402	163600	473870260	5920	5920	5920	5920	0
282	20250402	163500	473870260	5920	5920	5920	5920	0
283	20250402	163400	473870260	5920	5920	5920	5920	0
284	20250402	163300	473870260	5920	5920	5920	5920	0
285	20250402	163200	473870260	5920	5920	5920	5920	0
286	20250402	163100	473870260	5920	5920	5920	5920	0
287	20250402	163000	473870260	5920	5920	5920	5920	0
288	20250402	162900	473870260	5920	5920	5920	5920	0
289	20250402	162800	473870260	5920	5920	5920	5920	0
290	20250402	162700	473870260	5920	5920	5920	5920	0
291	20250402	162600	473870260	5920	5920	5920	5920	0
292	20250402	162500	473870260	5920	5920	5920	5920	0
293	20250402	162400	473870260	5920	5920	5920	5920	0
294	20250402	162300	473870260	5920	5920	5920	5920	0
295	20250402	162200	473870260	5920	5920	5920	5920	0
296	20250402	162100	473870260	5920	5920	5920	5920	0
297	20250402	162000	473870260	5920	5920	5920	5920	0
298	20250402	161900	473870260	5920	5920	5920	5920	0
299	20250402	161800	473870260	5920	5920	5920	5920	0
300	20250402	161700	473870260	5920	5920	5920	5920	0
301	20250402	161600	473870260	5920	5920	5920	5920	0
302	20250402	161500	473870260	5920	5920	5920	5920	246
303	20250402	161400	473870260	5920	5920	5920	5920	0
304	20250402	161300	473870260	5920	5920	5920	5920	0
305	20250402	161200	473870260	5920	5920	5920	5920	0
306	20250402	161100	473870260	5920	5920	5920	5920	0
307	20250402	161000	473870260	5920	5920	5920	5920	0
308	20250402	160900	473870260	5920	5920	5920	5920	0
309	20250402	160800	473870260	5920	5920	5920	5920	0
310	20250402	160700	473870260	5920	5920	5920	5920	0
311	20250402	160600	473870260	5920	5920	5920	5920	0
312	20250402	160500	473870260	5920	5920	5920	5920	0
313	20250402	160400	473870260	5920	5920	5920	5920	0
314	20250402	160300	473870260	5920	5920	5920	5920	0
315	20250402	160200	473870260	5920	5920	5920	5920	0
316	20250402	160100	473870260	5920	5920	5920	5920	0
317	20250402	160000	473870260	5920	5920	5920	5920	0
318	20250402	155900	473870260	5920	5920	5920	5920	0
319	20250402	155800	473870260	5920	5920	5920	5920	0
320	20250402	155700	473870260	5920	5920	5920	5920	0
321	20250402	155600	473870260	5920	5920	5920	5920	0
322	20250402	155500	473870260	5920	5920	5920	5920	0
323	20250402	155400	473870260	5920	5920	5920	5920	0
324	20250402	155300	473870260	5920	5920	5920	5920	0
325	20250402	155200	473870260	5920	5920	5920	5920	0
326	20250402	155100	473870260	5920	5920	5920	5920	0
327	20250402	155000	473870260	5920	5920	5920	5920	0
328	20250402	154900	473870260	5920	5920	5920	5920	0
329	20250402	154800	473870260	5920	5920	5920	5920	0
330	20250402	154700	473870260	5920	5920	5920	5920	0
331	20250402	154600	473870260	5920	5920	5920	5920	0
332	20250402	154500	473870260	5920	5920	5920	5920	246
333	20250402	154400	473870260	5920	5920	5920	5920	0
334	20250402	154300	473870260	5920	5920	5920	5920	0
335	20250402	154200	473870260	5920	5920	5920	5920	0
336	20250402	154100	473870260	5920	5920	5920	5920	0
337	20250402	154000	473870260	5920	5920	5920	5920	0
338	20250402	153900	473870260	5920	5920	5920	5920	0
339	20250402	153800	473870260	5920	5920	5920	5920	0
340	20250402	153700	473870260	5920	5920	5920	5920	0
341	20250402	153600	473870260	5920	5920	5920	5920	0
342	20250402	153500	473870260	5920	5920	5920	5920	0
343	20250402	153400	473870260	5920	5920	5920	5920	0
344	20250402	153300	473870260	5920	5920	5920	5920	0
345	20250402	153200	473870260	5920	5920	5920	5920	0
346	20250402	153100	473870260	5920	5920	5920	5920	0
347	20250402	153000	473870260	5920	5920	5920	5920	246
348	20250402	152900	472413940	5920	5920	5920	5920	0
349	20250402	152800	472413940	5920	5920	5920	5920	0
350	20250402	152700	472413940	5920	5920	5920	5920	0
351	20250402	152600	472413940	5920	5920	5920	5920	0
352	20250402	152500	472413940	5920	5920	5920	5920	0
353	20250402	152400	472413940	5920	5920	5920	5920	0
354	20250402	152300	472413940	5920	5920	5920	5920	0
355	20250402	152200	472413940	5920	5920	5920	5920	0
356	20250402	152100	472413940	5920	5920	5920	5920	0
357	20250402	152000	472413940	5920	5920	5920	5920	0
358	20250402	151900	472413940	5920	5900	5920	5900	140
359	20250402	151800	471587740	5900	5900	5900	5900	19
360	20250402	151700	471475640	5890	5900	5900	5890	900
361	20250402	151600	466170350	5900	5900	5900	5900	0
362	20250402	151500	466170350	5900	5900	5900	5900	0
363	20250402	151400	466170350	5900	5900	5900	5900	0
364	20250402	151300	466170350	5900	5900	5900	5900	0
365	20250402	151200	466170350	5900	5900	5900	5900	0
366	20250402	151100	466170350	5900	5900	5900	5900	26
367	20250402	151000	466016950	5900	5900	5900	5900	74
368	20250402	150900	465580350	5890	5890	5890	5890	0
369	20250402	150800	465580350	5890	5890	5890	5890	0
370	20250402	150700	465580350	5890	5890	5890	5890	196
371	20250402	150600	464425910	5890	5850	5890	5850	1005
372	20250402	150500	458546460	5860	5860	5860	5860	0
373	20250402	150400	458546460	5860	5860	5860	5860	0
374	20250402	150300	458546460	5860	5880	5880	5860	11
375	20250402	150200	458481980	5880	5880	5880	5880	0
376	20250402	150100	458481980	5880	5880	5880	5880	0
377	20250402	150000	458481980	5880	5880	5880	5880	99
378	20250402	145900	457899860	5880	5880	5880	5880	0
379	20250402	145800	457899860	5880	5880	5880	5880	0
380	20250402	145700	457899860	5880	5880	5880	5880	0
381	20250402	145600	457899860	5880	5880	5880	5880	0
382	20250402	145500	457899860	5880	5880	5880	5880	762
383	20250402	145400	453419300	5880	5880	5880	5880	104
384	20250402	145300	452807780	5880	5880	5880	5880	0
385	20250402	145200	452807780	5880	5880	5880	5880	80
386	20250402	145100	452337380	5880	5880	5880	5880	70
387	20250402	145000	451925780	5900	5900	5900	5900	0
388	20250402	144900	451925780	5900	5900	5900	5900	0
389	20250402	144800	451925780	5900	5900	5900	5900	0
390	20250402	144700	451925780	5900	5900	5900	5900	3
391	20250402	144600	451908080	5910	5910	5910	5910	0
392	20250402	144500	451908080	5910	5910	5910	5910	39
393	20250402	144400	451677590	5910	5910	5910	5910	0
394	20250402	144300	451677590	5910	5910	5910	5910	1062
395	20250402	144200	445401170	5910	5880	5910	5880	438
396	20250402	144100	442820130	5880	5880	5880	5880	100
397	20250402	144000	442232130	5880	5860	5880	5860	39
398	20250402	143900	442003510	5850	5850	5850	5850	0
399	20250402	143800	442003510	5850	5850	5850	5850	0
400	20250402	143700	442003510	5850	5850	5850	5850	0
401	20250402	143600	442003510	5850	5850	5850	5850	0
402	20250402	143500	442003510	5850	5850	5850	5850	0
403	20250402	143400	442003510	5850	5850	5850	5850	0
404	20250402	143300	442003510	5850	5850	5850	5850	0
405	20250402	143200	442003510	5850	5850	5850	5850	0
406	20250402	143100	442003510	5850	5850	5850	5850	102
407	20250402	143000	441406810	5840	5840	5840	5840	0
408	20250402	142900	441406810	5840	5840	5840	5840	0
409	20250402	142800	441406810	5840	5840	5840	5840	200
410	20250402	142700	440238810	5850	5850	5850	5850	0
411	20250402	142600	440238810	5850	5830	5850	5830	772
412	20250402	142500	435730120	5830	5830	5830	5830	50
413	20250402	142400	435438620	5820	5820	5820	5820	0
414	20250402	142300	435438620	5820	5820	5820	5820	0
415	20250402	142200	435438620	5820	5820	5820	5820	0
416	20250402	142100	435438620	5820	5820	5820	5820	0
417	20250402	142000	435438620	5820	5820	5820	5820	0
418	20250402	141900	435438620	5820	5820	5820	5820	0
419	20250402	141800	435438620	5820	5820	5820	5820	0
420	20250402	141700	435438620	5820	5820	5820	5820	86
421	20250402	141600	434938100	5830	5830	5830	5830	0
422	20250402	141500	434938100	5830	5830	5830	5830	0
423	20250402	141400	434938100	5830	5830	5830	5830	0
424	20250402	141300	434938100	5830	5830	5830	5830	10
425	20250402	141200	434879800	5830	5830	5830	5830	0
426	20250402	141100	434879800	5830	5830	5830	5830	0
427	20250402	141000	434879800	5830	5830	5830	5830	20
428	20250402	140900	434763200	5840	5820	5840	5820	105
429	20250402	140800	434152000	5830	5830	5830	5830	0
430	20250402	140700	434152000	5830	5830	5830	5830	0
431	20250402	140600	434152000	5830	5830	5830	5830	0
432	20250402	140500	434152000	5830	5830	5830	5830	0
433	20250402	140400	434152000	5830	5830	5830	5830	0
434	20250402	140300	434152000	5830	5830	5830	5830	0
435	20250402	140200	434152000	5830	5830	5830	5830	0
436	20250402	140100	434152000	5830	5830	5830	5830	0
437	20250402	140000	434152000	5830	5830	5830	5830	0
438	20250402	135900	434152000	5830	5830	5830	5830	0
439	20250402	135800	434152000	5830	5830	5850	5830	14
440	20250402	135700	434070340	5830	5830	5830	5830	0
441	20250402	135600	434070340	5830	5830	5830	5830	2
442	20250402	135500	434058680	5830	5820	5830	5820	1472
443	20250402	135400	425490610	5830	5830	5830	5830	0
444	20250402	135300	425490610	5830	5830	5830	5830	284
445	20250402	135200	423834890	5850	5850	5850	5850	0
446	20250402	135100	423834890	5850	5850	5850	5850	0
447	20250402	135000	423834890	5850	5850	5850	5850	0
448	20250402	134900	423834890	5850	5850	5850	5850	0
449	20250402	134800	423834890	5850	5850	5850	5850	0
450	20250402	134700	423834890	5850	5850	5850	5850	3
451	20250402	134600	423817340	5850	5850	5850	5850	0
452	20250402	134500	423817340	5850	5850	5850	5850	1
453	20250402	134400	423811490	5840	5840	5840	5840	0
454	20250402	134300	423811490	5840	5840	5840	5840	0
455	20250402	134200	423811490	5840	5840	5840	5840	100
456	20250402	134100	423227490	5850	5850	5850	5850	0
457	20250402	134000	423227490	5850	5850	5850	5850	0
458	20250402	133900	423227490	5850	5850	5850	5850	0
459	20250402	133800	423227490	5850	5820	5850	5820	1926
460	20250402	133700	411991530	5820	5820	5820	5820	0
461	20250402	133600	411991530	5820	5820	5820	5820	78
462	20250402	133500	411537570	5820	5820	5820	5820	5
463	20250402	133400	411508470	5820	5820	5820	5820	5
464	20250402	133300	411479370	5810	5810	5810	5810	4
465	20250402	133200	411456130	5810	5810	5810	5810	0
466	20250402	133100	411456130	5810	5810	5810	5810	439
467	20250402	133000	408905540	5810	5820	5820	5810	530
468	20250402	132900	405825690	5820	5820	5820	5820	8
469	20250402	132800	405779130	5820	5820	5820	5820	482
470	20250402	132700	402973890	5830	5830	5830	5830	0
471	20250402	132600	402973890	5830	5830	5830	5830	0
472	20250402	132500	402973890	5830	5830	5830	5830	0
473	20250402	132400	402973890	5830	5840	5840	5830	380
474	20250402	132300	400757490	5840	5840	5840	5840	0
475	20250402	132200	400757490	5840	5860	5860	5840	1808
476	20250402	132100	390192810	5870	5870	5870	5870	0
477	20250402	132000	390192810	5870	5870	5870	5870	0
478	20250402	131900	390192810	5870	5870	5870	5870	0
479	20250402	131800	390192810	5870	5870	5870	5870	10
480	20250402	131700	390134110	5870	5870	5870	5870	0
481	20250402	131600	390134110	5870	5870	5870	5870	0
482	20250402	131500	390134110	5870	5870	5870	5870	661
483	20250402	131400	386254040	5870	5870	5870	5870	0
484	20250402	131300	386254040	5870	5870	5870	5870	39
485	20250402	131200	386025110	5880	5880	5880	5880	100
486	20250402	131100	385437110	5880	5880	5880	5880	0
487	20250402	131000	385437110	5880	5880	5880	5880	0
488	20250402	130900	385437110	5880	5860	5880	5860	26
489	20250402	130800	385284630	5860	5860	5860	5860	0
490	20250402	130700	385284630	5860	5860	5860	5860	0
491	20250402	130600	385284630	5860	5860	5860	5860	0
492	20250402	130500	385284630	5860	5860	5860	5860	0
493	20250402	130400	385284630	5860	5860	5860	5860	0
494	20250402	130300	385284630	5860	5860	5860	5860	200
495	20250402	130200	384112630	5850	5880	5880	5850	100
496	20250402	130100	383526090	5880	5880	5880	5880	462
497	20250402	130000	380809530	5910	5910	5910	5910	0
498	20250402	125900	380809530	5910	5910	5910	5910	0
499	20250402	125800	380809530	5910	5910	5910	5910	0
500	20250402	125700	380809530	5910	5880	5910	5880	100
501	20250402	125600	380220460	5860	5860	5860	5860	1
502	20250402	125500	380214600	5890	5890	5890	5890	0
503	20250402	125400	380214600	5890	5890	5890	5890	0
504	20250402	125300	380214600	5890	5890	5890	5890	0
505	20250402	125200	380214600	5890	5890	5890	5890	0
506	20250402	125100	380214600	5890	5890	5890	5890	0
507	20250402	125000	380214600	5890	5890	5890	5890	200
508	20250402	124900	379036600	5870	5860	5870	5860	698
509	20250402	124800	374939510	5860	5850	5860	5850	199
510	20250402	124700	373773830	5850	5850	5850	5850	0
511	20250402	124600	373773830	5850	5850	5850	5850	1
512	20250402	124500	373767980	5850	5850	5850	5850	0
513	20250402	124400	373767980	5850	5850	5850	5850	100
514	20250402	124300	373182980	5850	5850	5850	5850	2
515	20250402	124200	373171280	5850	5850	5850	5850	0
516	20250402	124100	373171280	5850	5850	5850	5850	0
517	20250402	124000	373171280	5850	5850	5850	5850	0
518	20250402	123900	373171280	5850	5850	5850	5850	0
519	20250402	123800	373171280	5850	5850	5850	5850	0
520	20250402	123700	373171280	5850	5850	5850	5850	0
521	20250402	123600	373171280	5850	5850	5850	5850	0
522	20250402	123500	373171280	5850	5840	5850	5840	100
523	20250402	123400	372587120	5840	5840	5840	5840	5
524	20250402	123300	372557920	5830	5830	5830	5830	0
525	20250402	123200	372557920	5830	5830	5830	5830	185
526	20250402	123100	371479370	5820	5820	5820	5820	0
527	20250402	123000	371479370	5820	5820	5820	5820	85
528	20250402	122900	370984670	5830	5830	5830	5830	100
529	20250402	122800	370401670	5830	5830	5830	5830	0
530	20250402	122700	370401670	5830	5820	5830	5820	68
531	20250402	122600	370005900	5820	5820	5820	5820	18
532	20250402	122500	369901140	5820	5820	5820	5820	0
533	20250402	122400	369901140	5820	5820	5820	5820	0
534	20250402	122300	369901140	5820	5820	5820	5820	0
535	20250402	122200	369901140	5820	5820	5820	5820	0
536	20250402	122100	369901140	5820	5820	5820	5820	135
537	20250402	122000	369115440	5830	5830	5830	5830	7
538	20250402	121900	369074630	5820	5820	5820	5820	0
539	20250402	121800	369074630	5820	5820	5820	5820	0
540	20250402	121700	369074630	5820	5820	5820	5820	0
541	20250402	121600	369074630	5820	5820	5820	5820	0
542	20250402	121500	369074630	5820	5820	5820	5820	0
543	20250402	121400	369074630	5820	5820	5820	5820	0
544	20250402	121300	369074630	5820	5820	5820	5820	0
545	20250402	121200	369074630	5820	5820	5820	5820	2
546	20250402	121100	369062990	5830	5830	5830	5830	0
547	20250402	121000	369062990	5830	5830	5830	5830	0
548	20250402	120900	369062990	5830	5830	5830	5830	2
549	20250402	120800	369051330	5830	5830	5830	5830	5
550	20250402	120700	369022180	5830	5830	5830	5830	0
551	20250402	120600	369022180	5830	5830	5830	5830	0
552	20250402	120500	369022180	5830	5830	5830	5830	0
553	20250402	120400	369022180	5830	5830	5830	5830	20
554	20250402	120300	368905580	5830	5830	5830	5830	0
555	20250402	120200	368905580	5830	5830	5830	5830	4
556	20250402	120100	368882260	5830	5830	5830	5830	0
557	20250402	120000	368882260	5830	5830	5830	5830	266
558	20250402	115900	367331480	5830	5820	5830	5820	173
559	20250402	115800	366324590	5830	5830	5830	5830	0
560	20250402	115700	366324590	5830	5830	5830	5830	1
561	20250402	115600	366318760	5830	5830	5830	5830	0
562	20250402	115500	366318760	5830	5830	5830	5830	3
563	20250402	115400	366301270	5830	5830	5830	5830	0
564	20250402	115300	366301270	5830	5830	5830	5830	5
565	20250402	115200	366272120	5820	5820	5820	5820	0
566	20250402	115100	366272120	5820	5820	5820	5820	0
567	20250402	115000	366272120	5820	5820	5820	5820	0
568	20250402	114900	366272120	5820	5820	5820	5820	85
569	20250402	114800	365777420	5830	5830	5830	5830	5
570	20250402	114700	365748270	5830	5830	5830	5830	35
571	20250402	114600	365544220	5830	5830	5830	5830	9
572	20250402	114500	365491750	5830	5820	5830	5820	146
573	20250402	114400	364641680	5820	5820	5820	5810	64
574	20250402	114300	364269810	5820	5820	5820	5820	0
575	20250402	114200	364269810	5820	5820	5820	5820	69
576	20250402	114100	363868230	5790	5800	5800	5790	456
577	20250402	114000	361227710	5800	5810	5810	5800	213
578	20250402	113900	359992210	5820	5820	5820	5820	70
579	20250402	113800	359584810	5830	5830	5830	5830	155
580	20250402	113700	358681160	5850	5850	5850	5850	44
581	20250402	113600	358423760	5830	5830	5830	5830	0
582	20250402	113500	358423760	5830	5830	5830	5830	0
583	20250402	113400	358423760	5830	5830	5830	5830	1
584	20250402	113300	358417930	5850	5850	5850	5850	20
585	20250402	113200	358300930	5850	5850	5860	5850	38
586	20250402	113100	358078500	5850	5850	5850	5850	401
587	20250402	113000	355732650	5850	5850	5850	5850	0
588	20250402	112900	355732650	5850	5860	5860	5850	23
589	20250402	112800	355598060	5860	5850	5860	5850	1843
590	20250402	112700	344811510	5830	5830	5830	5830	0
591	20250402	112600	344811510	5830	5830	5830	5830	0
592	20250402	112500	344811510	5830	5830	5830	5830	0
593	20250402	112400	344811510	5830	5830	5830	5830	0
594	20250402	112300	344811510	5830	5830	5830	5830	1
595	20250402	112200	344805680	5860	5860	5860	5860	13
596	20250402	112100	344729500	5870	5870	5870	5870	1
597	20250402	112000	344723630	5870	5860	5870	5860	138
598	20250402	111900	343913870	5860	5830	5860	5830	200
599	20250402	111800	342745470	5830	5830	5830	5830	285
600	20250402	111700	341083920	5830	5830	5830	5830	0
601	20250402	111600	341083920	5830	5830	5830	5830	0
602	20250402	111500	341083920	5830	5830	5830	5830	215
603	20250402	111400	339830470	5820	5820	5820	5820	6
604	20250402	111300	339795550	5810	5810	5810	5810	0
605	20250402	111200	339795550	5810	5810	5810	5810	0
606	20250402	111100	339795550	5810	5810	5810	5810	1
607	20250402	111000	339789740	5800	5800	5800	5800	300
608	20250402	110900	338049740	5800	5830	5830	5800	3115
609	20250402	110800	319952480	5830	5830	5830	5830	200
610	20250402	110700	318786480	5830	5820	5830	5820	1023
611	20250402	110600	312825310	5820	5820	5820	5820	1000
612	20250402	110500	307005310	5830	5830	5830	5830	0
613	20250402	110400	307005310	5830	5820	5830	5820	100
614	20250402	110300	306422530	5820	5820	5820	5820	878
615	20250402	110200	301312570	5830	5830	5830	5830	0
616	20250402	110100	301312570	5830	5830	5830	5830	0
617	20250402	110000	301312570	5830	5830	5830	5830	101
618	20250402	105900	300723740	5830	5840	5840	5830	936
619	20250402	105800	295266440	5840	5840	5840	5840	44
620	20250402	105700	295009480	5840	5840	5840	5840	0
621	20250402	105600	295009480	5840	5830	5840	5830	1580
622	20250402	105500	285792280	5840	5840	5840	5840	201
623	20250402	105400	284618440	5840	5840	5850	5840	2906
624	20250402	105300	267643900	5840	5840	5840	5840	0
625	20250402	105200	267643900	5840	5840	5840	5840	0
626	20250402	105100	267643900	5840	5840	5840	5840	1555
627	20250402	105000	258562700	5820	5830	5830	5820	205
628	20250402	104900	257369580	5830	5830	5830	5830	503
629	20250402	104800	254437090	5840	5840	5840	5840	0
630	20250402	104700	254437090	5840	5840	5840	5840	0
631	20250402	104600	254437090	5840	5840	5840	5840	0
632	20250402	104500	254437090	5840	5840	5840	5840	1660
633	20250402	104400	244742690	5840	5840	5840	5840	0
634	20250402	104300	244742690	5840	5840	5840	5840	0
635	20250402	104200	244742690	5840	5830	5840	5830	237
636	20250402	104100	243360620	5840	5840	5840	5840	0
637	20250402	104000	243360620	5840	5840	5840	5840	0
638	20250402	103900	243360620	5840	5840	5840	5840	0
639	20250402	103800	243360620	5840	5840	5840	5840	0
640	20250402	103700	243360620	5840	5860	5860	5840	5336
641	20250402	103600	212184380	5850	5810	5850	5810	1152
642	20250402	103500	205486180	5830	5810	5840	5810	2233
643	20250402	103400	192484180	5800	5790	5800	5790	246
644	20250402	103300	191058340	5740	5820	5820	5740	12523
645	20250402	103200	118824310	5810	5810	5810	5810	0
646	20250402	103100	118824310	5810	5810	5810	5810	0
647	20250402	103000	118824310	5810	5810	5810	5810	0
648	20250402	102900	118824310	5810	5810	5810	5810	0
649	20250402	102800	118824310	5810	5810	5810	5810	19
650	20250402	102700	118713920	5850	5850	5850	5850	5
651	20250402	102600	118684670	5840	5840	5840	5840	0
652	20250402	102500	118684670	5840	5840	5840	5840	0
653	20250402	102400	118684670	5840	5820	5840	5820	351
654	20250402	102300	116636830	5800	5800	5800	5800	0
655	20250402	102200	116636830	5800	5800	5800	5800	0
656	20250402	102100	116636830	5800	5810	5810	5800	1000
657	20250402	102000	110835260	5810	5810	5810	5810	0
658	20250402	101900	110835260	5810	5810	5810	5810	20
659	20250402	101800	110719060	5800	5800	5800	5800	0
660	20250402	101700	110719060	5800	5800	5800	5800	87
661	20250402	101600	110214460	5840	5840	5840	5840	0
662	20250402	101500	110214460	5840	5840	5840	5840	0
663	20250402	101400	110214460	5840	5840	5840	5840	0
664	20250402	101300	110214460	5840	5830	5840	5795	1195
665	20250402	101200	103278550	5830	5850	5850	5830	38
666	20250402	101100	103056650	5830	5830	5830	5830	29
667	20250402	101000	102887580	5800	5800	5800	5800	0
668	20250402	100900	102887580	5800	5850	5850	5800	2512
669	20250402	100800	88284500	5880	5880	5880	5880	0
670	20250402	100700	88284500	5880	5880	5880	5880	0
671	20250402	100600	88284500	5880	5880	5880	5880	22
672	20250402	100500	88155140	5880	5880	5880	5860	53
673	20250402	100400	87844500	5880	5890	5890	5850	412
674	20250402	100300	85434170	5890	5860	5890	5860	252
675	20250402	100200	83957390	5860	5850	5860	5845	1256
676	20250402	100100	76597610	5850	5850	5850	5850	450
677	20250402	100000	73965110	5855	5900	5900	5850	4400
678	20250402	095900	48167845	5900	5900	5900	5900	71
679	20250402	095800	47748945	5900	5900	5900	5900	173
680	20250402	095700	46728245	5910	5910	5910	5910	0
681	20250402	095600	46728245	5910	5910	5910	5910	0
682	20250402	095500	46728245	5910	5910	5910	5910	0
683	20250402	095400	46728245	5910	5910	5910	5910	13
684	20250402	095300	46651415	5910	5910	5910	5910	38
685	20250402	095200	46426835	5910	5910	5910	5910	100
686	20250402	095100	45835835	5910	5910	5910	5910	201
687	20250402	095000	44647925	5900	5900	5900	5895	1071
688	20250402	094900	38329240	5905	5905	5905	5900	32
689	20250402	094800	38140285	5905	5910	5910	5900	755
690	20250402	094700	33679470	5920	5920	5920	5920	171
691	20250402	094600	32667150	5920	5930	5930	5920	65
692	20250402	094500	32282340	5920	5920	5920	5920	0
693	20250402	094400	32282340	5920	5920	5920	5920	0
694	20250402	094300	32282340	5920	5940	5940	5920	761
695	20250402	094200	27772040	5950	5950	5950	5950	271
696	20250402	094100	26159590	5950	5950	5950	5950	0
697	20250402	094000	26159590	5950	5950	5950	5950	9
698	20250402	093900	26106040	5950	5940	5950	5940	126
699	20250402	093800	25356510	5950	5950	5950	5950	623
700	20250402	093700	21649660	5950	5930	5950	5930	168
701	20250402	093600	20652270	5940	5940	5940	5940	0
702	20250402	093500	20652270	5940	5940	5940	5940	0
703	20250402	093400	20652270	5940	5940	5940	5940	0
704	20250402	093300	20652270	5940	5940	5940	5940	200
705	20250402	093200	19464270	5940	5940	5940	5940	1
706	20250402	093100	19458330	5930	5930	5930	5930	1
707	20250402	093000	19452400	5940	5940	5940	5940	10
708	20250402	092900	19393000	5930	5935	5935	5930	39
709	20250402	092800	19161720	5935	5935	5935	5935	95
710	20250402	092700	18597895	5935	5935	5935	5935	1
711	20250402	092600	18591960	5930	5935	5935	5930	517
712	20250402	092500	15523645	5935	5935	5935	5935	0
713	20250402	092400	15523645	5935	5935	5935	5935	0
714	20250402	092300	15523645	5935	5935	5935	5935	1
715	20250402	092200	15517710	5935	5930	5940	5930	72
716	20250402	092100	15090565	5940	5950	5950	5940	124
717	20250402	092000	14353920	5950	5955	5955	5950	178
718	20250402	091900	13294775	5955	5950	5955	5950	19
719	20250402	091800	13181635	5955	5960	5960	5955	64
720	20250402	091700	12800215	5960	5990	5990	5960	340
721	20250402	091600	10769815	5990	6000	6000	5990	61
722	20250402	091500	10404100	6000	6000	6000	6000	151
723	20250402	091400	9498100	6030	6030	6030	6030	1
724	20250402	091300	9492070	6000	6000	6050	6000	6
725	20250402	091200	9456020	6000	6000	6000	6000	5
726	20250402	091100	9426020	6000	6000	6050	6000	7
727	20250402	091000	9383970	6000	5990	6000	5980	7
728	20250402	090900	9342010	5990	6010	6010	5990	141
729	20250402	090800	8497280	6010	6010	6010	6010	172
730	20250402	090700	7463560	6010	6010	6010	6000	329
731	20250402	090600	5489140	6010	6020	6020	6010	75
732	20250402	090500	5038380	6030	6040	6040	6030	2
733	20250402	090400	5026310	6040	6060	6060	6040	637
734	20250402	090300	1170360	6070	6070	6070	6070	2
735	20250402	090200	1158220	6070	6070	6070	6070	1
736	20250402	090100	1152150	6070	6070	6070	6070	0
737	20250402	090000	1152150	6070	6060	6140	6060	190