KissMeData/464580/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	211900	160962055	5280	5280	5280	5280	1073
3	20250403	211800	160962055	5280	5280	5280	5280	0
4	20250403	211700	160962055	5280	5280	5280	5280	0
5	20250403	211600	160962055	5280	5280	5280	5280	0
6	20250403	211500	160962055	5280	5280	5280	5280	0
7	20250403	211400	160962055	5280	5280	5280	5280	0
8	20250403	211300	160962055	5280	5280	5280	5280	0
9	20250403	211200	160962055	5280	5280	5280	5280	0
10	20250403	211100	160962055	5280	5280	5280	5280	0
11	20250403	211000	160962055	5280	5280	5280	5280	0
12	20250403	210900	160962055	5280	5280	5280	5280	0
13	20250403	210800	160962055	5280	5280	5280	5280	0
14	20250403	210700	160962055	5280	5280	5280	5280	0
15	20250403	210600	160962055	5280	5280	5280	5280	0
16	20250403	210500	160962055	5280	5280	5280	5280	0
17	20250403	210400	160962055	5280	5280	5280	5280	0
18	20250403	210300	160962055	5280	5280	5280	5280	0
19	20250403	210200	160962055	5280	5280	5280	5280	0
20	20250403	210100	160962055	5280	5280	5280	5280	0
21	20250403	210000	160962055	5280	5280	5280	5280	0
22	20250403	205900	160962055	5280	5280	5280	5280	0
23	20250403	205800	160962055	5280	5280	5280	5280	0
24	20250403	205700	160962055	5280	5280	5280	5280	0
25	20250403	205600	160962055	5280	5280	5280	5280	0
26	20250403	205500	160962055	5280	5280	5280	5280	0
27	20250403	205400	160962055	5280	5280	5280	5280	0
28	20250403	205300	160962055	5280	5280	5280	5280	0
29	20250403	205200	160962055	5280	5280	5280	5280	0
30	20250403	205100	160962055	5280	5280	5280	5280	0
31	20250403	205000	160962055	5280	5280	5280	5280	0
32	20250403	204900	160962055	5280	5280	5280	5280	1073
33	20250403	204800	160962055	5280	5280	5280	5280	0
34	20250403	204700	160962055	5280	5280	5280	5280	0
35	20250403	204600	160962055	5280	5280	5280	5280	0
36	20250403	204500	160962055	5280	5280	5280	5280	0
37	20250403	204400	160962055	5280	5280	5280	5280	0
38	20250403	204300	160962055	5280	5280	5280	5280	0
39	20250403	204200	160962055	5280	5280	5280	5280	0
40	20250403	204100	160962055	5280	5280	5280	5280	0
41	20250403	204000	160962055	5280	5280	5280	5280	0
42	20250403	203900	160962055	5280	5280	5280	5280	0
43	20250403	203800	160962055	5280	5280	5280	5280	0
44	20250403	203700	160962055	5280	5280	5280	5280	0
45	20250403	203600	160962055	5280	5280	5280	5280	0
46	20250403	203500	160962055	5280	5280	5280	5280	0
47	20250403	203400	160962055	5280	5280	5280	5280	0
48	20250403	203300	160962055	5280	5280	5280	5280	0
49	20250403	203200	160962055	5280	5280	5280	5280	0
50	20250403	203100	160962055	5280	5280	5280	5280	0
51	20250403	203000	160962055	5280	5280	5280	5280	0
52	20250403	202900	160962055	5280	5280	5280	5280	0
53	20250403	202800	160962055	5280	5280	5280	5280	0
54	20250403	202700	160962055	5280	5280	5280	5280	0
55	20250403	202600	160962055	5280	5280	5280	5280	0
56	20250403	202500	160962055	5280	5280	5280	5280	0
57	20250403	202400	160962055	5280	5280	5280	5280	0
58	20250403	202300	160962055	5280	5280	5280	5280	0
59	20250403	202200	160962055	5280	5280	5280	5280	0
60	20250403	202100	160962055	5280	5280	5280	5280	0
61	20250403	202000	160962055	5280	5280	5280	5280	0
62	20250403	201900	160962055	5280	5280	5280	5280	1073
63	20250403	201800	160962055	5280	5280	5280	5280	0
64	20250403	201700	160962055	5280	5280	5280	5280	0
65	20250403	201600	160962055	5280	5280	5280	5280	0
66	20250403	201500	160962055	5280	5280	5280	5280	0
67	20250403	201400	160962055	5280	5280	5280	5280	0
68	20250403	201300	160962055	5280	5280	5280	5280	0
69	20250403	201200	160962055	5280	5280	5280	5280	0
70	20250403	201100	160962055	5280	5280	5280	5280	0
71	20250403	201000	160962055	5280	5280	5280	5280	0
72	20250403	200900	160962055	5280	5280	5280	5280	0
73	20250403	200800	160962055	5280	5280	5280	5280	0
74	20250403	200700	160962055	5280	5280	5280	5280	0
75	20250403	200600	160962055	5280	5280	5280	5280	0
76	20250403	200500	160962055	5280	5280	5280	5280	0
77	20250403	200400	160962055	5280	5280	5280	5280	0
78	20250403	200300	160962055	5280	5280	5280	5280	0
79	20250403	200200	160962055	5280	5280	5280	5280	0
80	20250403	200100	160962055	5280	5280	5280	5280	0
81	20250403	200000	160962055	5280	5280	5280	5280	0
82	20250403	195900	160962055	5280	5280	5280	5280	0
83	20250403	195800	160962055	5280	5280	5280	5280	0
84	20250403	195700	160962055	5280	5280	5280	5280	0
85	20250403	195600	160962055	5280	5280	5280	5280	0
86	20250403	195500	160962055	5280	5280	5280	5280	0
87	20250403	195400	160962055	5280	5280	5280	5280	0
88	20250403	195300	160962055	5280	5280	5280	5280	0
89	20250403	195200	160962055	5280	5280	5280	5280	0
90	20250403	195100	160962055	5280	5280	5280	5280	0
91	20250403	195000	160962055	5280	5280	5280	5280	0
92	20250403	194900	160962055	5280	5280	5280	5280	1073
93	20250403	194800	160962055	5280	5280	5280	5280	0
94	20250403	194700	160962055	5280	5280	5280	5280	0
95	20250403	194600	160962055	5280	5280	5280	5280	0
96	20250403	194500	160962055	5280	5280	5280	5280	0
97	20250403	194400	160962055	5280	5280	5280	5280	0
98	20250403	194300	160962055	5280	5280	5280	5280	0
99	20250403	194200	160962055	5280	5280	5280	5280	0
100	20250403	194100	160962055	5280	5280	5280	5280	0
101	20250403	194000	160962055	5280	5280	5280	5280	0
102	20250403	193900	160962055	5280	5280	5280	5280	0
103	20250403	193800	160962055	5280	5280	5280	5280	0
104	20250403	193700	160962055	5280	5280	5280	5280	0
105	20250403	193600	160962055	5280	5280	5280	5280	0
106	20250403	193500	160962055	5280	5280	5280	5280	0
107	20250403	193400	160962055	5280	5280	5280	5280	0
108	20250403	193300	160962055	5280	5280	5280	5280	0
109	20250403	193200	160962055	5280	5280	5280	5280	0
110	20250403	193100	160962055	5280	5280	5280	5280	0
111	20250403	193000	160962055	5280	5280	5280	5280	0
112	20250403	192900	160962055	5280	5280	5280	5280	0
113	20250403	192800	160962055	5280	5280	5280	5280	0
114	20250403	192700	160962055	5280	5280	5280	5280	0
115	20250403	192600	160962055	5280	5280	5280	5280	0
116	20250403	192500	160962055	5280	5280	5280	5280	0
117	20250403	192400	160962055	5280	5280	5280	5280	0
118	20250403	192300	160962055	5280	5280	5280	5280	0
119	20250403	192200	160962055	5280	5280	5280	5280	0
120	20250403	192100	160962055	5280	5280	5280	5280	0
121	20250403	192000	160962055	5280	5280	5280	5280	0
122	20250403	191900	160962055	5280	5280	5280	5280	1073
123	20250403	191800	160962055	5280	5280	5280	5280	0
124	20250403	191700	160962055	5280	5280	5280	5280	0
125	20250403	191600	160962055	5280	5280	5280	5280	0
126	20250403	191500	160962055	5280	5280	5280	5280	0
127	20250403	191400	160962055	5280	5280	5280	5280	0
128	20250403	191300	160962055	5280	5280	5280	5280	0
129	20250403	191200	160962055	5280	5280	5280	5280	0
130	20250403	191100	160962055	5280	5280	5280	5280	0
131	20250403	191000	160962055	5280	5280	5280	5280	0
132	20250403	190900	160962055	5280	5280	5280	5280	0
133	20250403	190800	160962055	5280	5280	5280	5280	0
134	20250403	190700	160962055	5280	5280	5280	5280	0
135	20250403	190600	160962055	5280	5280	5280	5280	0
136	20250403	190500	160962055	5280	5280	5280	5280	0
137	20250403	190400	160962055	5280	5280	5280	5280	0
138	20250403	190300	160962055	5280	5280	5280	5280	0
139	20250403	190200	160962055	5280	5280	5280	5280	0
140	20250403	190100	160962055	5280	5280	5280	5280	0
141	20250403	190000	160962055	5280	5280	5280	5280	0
142	20250403	185900	160962055	5280	5280	5280	5280	0
143	20250403	185800	160962055	5280	5280	5280	5280	0
144	20250403	185700	160962055	5280	5280	5280	5280	0
145	20250403	185600	160962055	5280	5280	5280	5280	0
146	20250403	185500	160962055	5280	5280	5280	5280	0
147	20250403	185400	160962055	5280	5280	5280	5280	0
148	20250403	185300	160962055	5280	5280	5280	5280	0
149	20250403	185200	160962055	5280	5280	5280	5280	0
150	20250403	185100	160962055	5280	5280	5280	5280	0
151	20250403	185000	160962055	5280	5280	5280	5280	0
152	20250403	184900	160962055	5280	5280	5280	5280	1073
153	20250403	184800	160962055	5280	5280	5280	5280	0
154	20250403	184700	160962055	5280	5280	5280	5280	0
155	20250403	184600	160962055	5280	5280	5280	5280	0
156	20250403	184500	160962055	5280	5280	5280	5280	0
157	20250403	184400	160962055	5280	5280	5280	5280	0
158	20250403	184300	160962055	5280	5280	5280	5280	0
159	20250403	184200	160962055	5280	5280	5280	5280	0
160	20250403	184100	160962055	5280	5280	5280	5280	0
161	20250403	184000	160962055	5280	5280	5280	5280	0
162	20250403	183900	160962055	5280	5280	5280	5280	0
163	20250403	183800	160962055	5280	5280	5280	5280	0
164	20250403	183700	160962055	5280	5280	5280	5280	0
165	20250403	183600	160962055	5280	5280	5280	5280	0
166	20250403	183500	160962055	5280	5280	5280	5280	0
167	20250403	183400	160962055	5280	5280	5280	5280	0
168	20250403	183300	160962055	5280	5280	5280	5280	0
169	20250403	183200	160962055	5280	5280	5280	5280	0
170	20250403	183100	160962055	5280	5280	5280	5280	0
171	20250403	183000	160962055	5280	5280	5280	5280	0
172	20250403	182900	160962055	5280	5280	5280	5280	0
173	20250403	182800	160962055	5280	5280	5280	5280	0
174	20250403	182700	160962055	5280	5280	5280	5280	0
175	20250403	182600	160962055	5280	5280	5280	5280	0
176	20250403	182500	160962055	5280	5280	5280	5280	0
177	20250403	182400	160962055	5280	5280	5280	5280	0
178	20250403	182300	160962055	5280	5280	5280	5280	0
179	20250403	182200	160962055	5280	5280	5280	5280	0
180	20250403	182100	160962055	5280	5280	5280	5280	0
181	20250403	182000	160962055	5280	5280	5280	5280	0
182	20250403	181900	160962055	5280	5280	5280	5280	1073
183	20250403	181800	160962055	5280	5280	5280	5280	0
184	20250403	181700	160962055	5280	5280	5280	5280	0
185	20250403	181600	160962055	5280	5280	5280	5280	0
186	20250403	181500	160962055	5280	5280	5280	5280	0
187	20250403	181400	160962055	5280	5280	5280	5280	0
188	20250403	181300	160962055	5280	5280	5280	5280	0
189	20250403	181200	160962055	5280	5280	5280	5280	0
190	20250403	181100	160962055	5280	5280	5280	5280	0
191	20250403	181000	160962055	5280	5280	5280	5280	0
192	20250403	180900	160962055	5280	5280	5280	5280	0
193	20250403	180800	160962055	5280	5280	5280	5280	0
194	20250403	180700	160962055	5280	5280	5280	5280	0
195	20250403	180600	160962055	5280	5280	5280	5280	0
196	20250403	180500	160962055	5280	5280	5280	5280	0
197	20250403	180400	160962055	5280	5280	5280	5280	0
198	20250403	180300	160962055	5280	5280	5280	5280	0
199	20250403	180200	160962055	5280	5280	5280	5280	0
200	20250403	180100	160962055	5280	5280	5280	5280	0
201	20250403	180000	160962055	5280	5280	5280	5280	0
202	20250403	175900	160962055	5280	5280	5280	5280	0
203	20250403	175800	160962055	5280	5280	5280	5280	0
204	20250403	175700	160962055	5280	5280	5280	5280	0
205	20250403	175600	160962055	5280	5280	5280	5280	0
206	20250403	175500	160962055	5280	5280	5280	5280	0
207	20250403	175400	160962055	5280	5280	5280	5280	0
208	20250403	175300	160962055	5280	5280	5280	5280	0
209	20250403	175200	160962055	5280	5280	5280	5280	0
210	20250403	175100	160962055	5280	5280	5280	5280	0
211	20250403	175000	160962055	5280	5280	5280	5280	0
212	20250403	174900	160962055	5280	5280	5280	5280	1073
213	20250403	174800	160962055	5280	5280	5280	5280	0
214	20250403	174700	160962055	5280	5280	5280	5280	0
215	20250403	174600	160962055	5280	5280	5280	5280	0
216	20250403	174500	160962055	5280	5280	5280	5280	0
217	20250403	174400	160962055	5280	5280	5280	5280	0
218	20250403	174300	160962055	5280	5280	5280	5280	0
219	20250403	174200	160962055	5280	5280	5280	5280	0
220	20250403	174100	160962055	5280	5280	5280	5280	0
221	20250403	174000	160962055	5280	5280	5280	5280	0
222	20250403	173900	160962055	5280	5280	5280	5280	0
223	20250403	173800	160962055	5280	5280	5280	5280	0
224	20250403	173700	160962055	5280	5280	5280	5280	0
225	20250403	173600	160962055	5280	5280	5280	5280	0
226	20250403	173500	160962055	5280	5280	5280	5280	0
227	20250403	173400	160962055	5280	5280	5280	5280	0
228	20250403	173300	160962055	5280	5280	5280	5280	0
229	20250403	173200	160962055	5280	5280	5280	5280	0
230	20250403	173100	160962055	5280	5280	5280	5280	0
231	20250403	173000	160962055	5280	5280	5280	5280	0
232	20250403	172900	160962055	5280	5280	5280	5280	0
233	20250403	172800	160962055	5280	5280	5280	5280	0
234	20250403	172700	160962055	5280	5280	5280	5280	0
235	20250403	172600	160962055	5280	5280	5280	5280	0
236	20250403	172500	160962055	5280	5280	5280	5280	0
237	20250403	172400	160962055	5280	5280	5280	5280	0
238	20250403	172300	160962055	5280	5280	5280	5280	0
239	20250403	172200	160962055	5280	5280	5280	5280	0
240	20250403	172100	160962055	5280	5280	5280	5280	0
241	20250403	172000	160962055	5280	5280	5280	5280	0
242	20250403	171900	160962055	5280	5280	5280	5280	1073
243	20250403	171800	160962055	5280	5280	5280	5280	0
244	20250403	171700	160962055	5280	5280	5280	5280	0
245	20250403	171600	160962055	5280	5280	5280	5280	0
246	20250403	171500	160962055	5280	5280	5280	5280	0
247	20250403	171400	160962055	5280	5280	5280	5280	0
248	20250403	171300	160962055	5280	5280	5280	5280	0
249	20250403	171200	160962055	5280	5280	5280	5280	0
250	20250403	171100	160962055	5280	5280	5280	5280	0
251	20250403	171000	160962055	5280	5280	5280	5280	0
252	20250403	170900	160962055	5280	5280	5280	5280	0
253	20250403	170800	160962055	5280	5280	5280	5280	0
254	20250403	170700	160962055	5280	5280	5280	5280	0
255	20250403	170600	160962055	5280	5280	5280	5280	0
256	20250403	170500	160962055	5280	5280	5280	5280	0
257	20250403	170400	160962055	5280	5280	5280	5280	0
258	20250403	170300	160962055	5280	5280	5280	5280	0
259	20250403	170200	160962055	5280	5280	5280	5280	0
260	20250403	170100	160962055	5280	5280	5280	5280	0
261	20250403	170000	160962055	5280	5280	5280	5280	0
262	20250403	165900	160962055	5280	5280	5280	5280	0
263	20250403	165800	160962055	5280	5280	5280	5280	0
264	20250403	165700	160962055	5280	5280	5280	5280	0
265	20250403	165600	160962055	5280	5280	5280	5280	0
266	20250403	165500	160962055	5280	5280	5280	5280	0
267	20250403	165400	160962055	5280	5280	5280	5280	0
268	20250403	165300	160962055	5280	5280	5280	5280	0
269	20250403	165200	160962055	5280	5280	5280	5280	0
270	20250403	165100	160962055	5280	5280	5280	5280	0
271	20250403	165000	160962055	5280	5280	5280	5280	0
272	20250403	164900	160962055	5280	5280	5280	5280	1073
273	20250403	164800	160962055	5280	5280	5280	5280	0
274	20250403	164700	160962055	5280	5280	5280	5280	0
275	20250403	164600	160962055	5280	5280	5280	5280	0
276	20250403	164500	160962055	5280	5280	5280	5280	0
277	20250403	164400	160962055	5280	5280	5280	5280	0
278	20250403	164300	160962055	5280	5280	5280	5280	0
279	20250403	164200	160962055	5280	5280	5280	5280	0
280	20250403	164100	160962055	5280	5280	5280	5280	0
281	20250403	164000	160962055	5280	5280	5280	5280	0
282	20250403	163900	160962055	5280	5280	5280	5280	0
283	20250403	163800	160962055	5280	5280	5280	5280	0
284	20250403	163700	160962055	5280	5280	5280	5280	0
285	20250403	163600	160962055	5280	5280	5280	5280	0
286	20250403	163500	160962055	5280	5280	5280	5280	0
287	20250403	163400	160962055	5280	5280	5280	5280	0
288	20250403	163300	160962055	5280	5280	5280	5280	0
289	20250403	163200	160962055	5280	5280	5280	5280	0
290	20250403	163100	160962055	5280	5280	5280	5280	0
291	20250403	163000	160962055	5280	5280	5280	5280	0
292	20250403	162900	160962055	5280	5280	5280	5280	0
293	20250403	162800	160962055	5280	5280	5280	5280	0
294	20250403	162700	160962055	5280	5280	5280	5280	0
295	20250403	162600	160962055	5280	5280	5280	5280	0
296	20250403	162500	160962055	5280	5280	5280	5280	0
297	20250403	162400	160962055	5280	5280	5280	5280	0
298	20250403	162300	160962055	5280	5280	5280	5280	0
299	20250403	162200	160962055	5280	5280	5280	5280	0
300	20250403	162100	160962055	5280	5280	5280	5280	0
301	20250403	162000	160962055	5280	5280	5280	5280	0
302	20250403	161900	160962055	5280	5280	5280	5280	1073
303	20250403	161800	160962055	5280	5280	5280	5280	0
304	20250403	161700	160962055	5280	5280	5280	5280	0
305	20250403	161600	160962055	5280	5280	5280	5280	0
306	20250403	161500	160962055	5280	5280	5280	5280	0
307	20250403	161400	160962055	5280	5280	5280	5280	0
308	20250403	161300	160962055	5280	5280	5280	5280	0
309	20250403	161200	160962055	5280	5280	5280	5280	0
310	20250403	161100	160962055	5280	5280	5280	5280	0
311	20250403	161000	160962055	5280	5280	5280	5280	0
312	20250403	160900	160962055	5280	5280	5280	5280	0
313	20250403	160800	160962055	5280	5280	5280	5280	0
314	20250403	160700	160962055	5280	5280	5280	5280	0
315	20250403	160600	160962055	5280	5280	5280	5280	0
316	20250403	160500	160962055	5280	5280	5280	5280	0
317	20250403	160400	160962055	5280	5280	5280	5280	0
318	20250403	160300	160962055	5280	5280	5280	5280	0
319	20250403	160200	160962055	5280	5280	5280	5280	0
320	20250403	160100	160962055	5280	5280	5280	5280	0
321	20250403	160000	160962055	5280	5280	5280	5280	0
322	20250403	155900	160962055	5280	5280	5280	5280	0
323	20250403	155800	160962055	5280	5280	5280	5280	0
324	20250403	155700	160962055	5280	5280	5280	5280	0
325	20250403	155600	160962055	5280	5280	5280	5280	0
326	20250403	155500	160962055	5280	5280	5280	5280	0
327	20250403	155400	160962055	5280	5280	5280	5280	0
328	20250403	155300	160962055	5280	5280	5280	5280	0
329	20250403	155200	160962055	5280	5280	5280	5280	0
330	20250403	155100	160962055	5280	5280	5280	5280	0
331	20250403	155000	160962055	5280	5280	5280	5280	0
332	20250403	154900	160962055	5280	5280	5280	5280	1073
333	20250403	154800	160962055	5280	5280	5280	5280	0
334	20250403	154700	160962055	5280	5280	5280	5280	0
335	20250403	154600	160962055	5280	5280	5280	5280	0
336	20250403	154500	160962055	5280	5280	5280	5280	0
337	20250403	154400	160962055	5280	5280	5280	5280	0
338	20250403	154300	160962055	5280	5280	5280	5280	0
339	20250403	154200	160962055	5280	5280	5280	5280	0
340	20250403	154100	160962055	5280	5280	5280	5280	0
341	20250403	154000	160962055	5280	5280	5280	5280	0
342	20250403	153900	160962055	5280	5280	5280	5280	0
343	20250403	153800	160962055	5280	5280	5280	5280	0
344	20250403	153700	160962055	5280	5280	5280	5280	0
345	20250403	153600	160962055	5280	5280	5280	5280	0
346	20250403	153500	160962055	5280	5280	5280	5280	0
347	20250403	153400	160962055	5280	5280	5280	5280	0
348	20250403	153300	160962055	5280	5280	5280	5280	0
349	20250403	153200	160962055	5280	5280	5280	5280	0
350	20250403	153100	160962055	5280	5280	5280	5280	0
351	20250403	153000	160962055	5280	5280	5280	5280	1073
352	20250403	152900	155296615	5360	5360	5360	5360	0
353	20250403	152800	155296615	5360	5360	5360	5360	0
354	20250403	152700	155296615	5360	5360	5360	5360	0
355	20250403	152600	155296615	5360	5360	5360	5360	0
356	20250403	152500	155296615	5360	5360	5360	5360	0
357	20250403	152400	155296615	5360	5360	5360	5360	0
358	20250403	152300	155296615	5360	5360	5360	5360	0
359	20250403	152200	155296615	5360	5360	5360	5360	0
360	20250403	152100	155296615	5360	5360	5360	5360	0
361	20250403	152000	155296615	5360	5360	5360	5360	0
362	20250403	151900	155296615	5360	5370	5370	5360	22
363	20250403	151800	155178685	5380	5380	5380	5380	18
364	20250403	151700	155081845	5380	5390	5420	5380	82
365	20250403	151600	154639795	5380	5380	5380	5380	100
366	20250403	151500	154101795	5380	5380	5380	5380	46
367	20250403	151400	153854315	5380	5370	5380	5370	56
368	20250403	151300	153553135	5370	5390	5390	5370	141
369	20250403	151200	152795445	5380	5410	5410	5380	81
370	20250403	151100	152358785	5410	5420	5420	5410	95
371	20250403	151000	151844355	5420	5420	5420	5420	46
372	20250403	150900	151595035	5410	5410	5410	5410	44
373	20250403	150800	151356995	5410	5400	5410	5400	121
374	20250403	150700	150703125	5400	5400	5400	5400	0
375	20250403	150600	150703125	5400	5410	5410	5400	154
376	20250403	150500	149870295	5400	5410	5410	5400	54
377	20250403	150400	149578615	5390	5390	5390	5390	0
378	20250403	150300	149578615	5390	5390	5390	5390	46
379	20250403	150200	149330675	5410	5410	5410	5410	1
380	20250403	150100	149325265	5380	5410	5410	5380	47
381	20250403	150000	149072375	5400	5420	5420	5400	97
382	20250403	145900	148546715	5410	5410	5410	5410	46
383	20250403	145800	148297855	5410	5410	5410	5410	48
384	20250403	145700	148038175	5410	5410	5410	5410	48
385	20250403	145600	147778495	5400	5400	5400	5400	47
386	20250403	145500	147524695	5390	5390	5390	5390	0
387	20250403	145400	147524695	5390	5400	5400	5390	80
388	20250403	145300	147093035	5400	5400	5400	5400	46
389	20250403	145200	146844635	5400	5400	5400	5400	47
390	20250403	145100	146590835	5400	5400	5400	5400	46
391	20250403	145000	146342435	5400	5400	5400	5400	46
392	20250403	144900	146094035	5400	5400	5400	5400	47
393	20250403	144800	145840235	5400	5410	5410	5400	47
394	20250403	144700	145586425	5410	5390	5410	5390	13
395	20250403	144600	145516335	5400	5400	5400	5400	49
396	20250403	144500	145251735	5390	5410	5410	5390	49
397	20250403	144400	144987585	5390	5390	5390	5390	4
398	20250403	144300	144966025	5390	5390	5390	5390	92
399	20250403	144200	144470145	5390	5400	5400	5390	66
400	20250403	144100	144113945	5400	5400	5400	5400	0
401	20250403	144000	144113945	5400	5400	5400	5400	47
402	20250403	143900	143860145	5400	5400	5400	5400	61
403	20250403	143800	143530745	5390	5400	5400	5390	56
404	20250403	143700	143228445	5390	5400	5400	5390	60
405	20250403	143600	142904545	5400	5400	5400	5400	46
406	20250403	143500	142656145	5390	5410	5410	5390	103
407	20250403	143400	142099575	5410	5410	5410	5410	4
408	20250403	143300	142077935	5400	5400	5400	5400	47
409	20250403	143200	141824135	5390	5400	5400	5390	56
410	20250403	143100	141521835	5410	5410	5410	5410	46
411	20250403	143000	141272975	5420	5400	5420	5400	44
412	20250403	142900	141035355	5410	5410	5410	5410	46
413	20250403	142800	140786495	5420	5400	5420	5390	75
414	20250403	142700	140381675	5400	5400	5400	5390	122
415	20250403	142600	139723125	5410	5400	5410	5400	28
416	20250403	142500	139571915	5400	5410	5410	5390	92
417	20250403	142400	139075355	5410	5410	5410	5410	46
418	20250403	142300	138826495	5410	5410	5420	5410	93
419	20250403	142200	138322905	5420	5415	5420	5415	46
420	20250403	142100	138073685	5430	5430	5430	5430	0
421	20250403	142000	138073685	5430	5430	5430	5430	0
422	20250403	141900	138073685	5430	5430	5430	5430	28
423	20250403	141800	137921645	5420	5410	5420	5410	66
424	20250403	141700	137564125	5420	5430	5430	5420	125
425	20250403	141600	136886165	5430	5430	5430	5430	8
426	20250403	141500	136842725	5430	5430	5430	5430	41
427	20250403	141400	136620095	5420	5430	5430	5420	54
428	20250403	141300	136326955	5430	5430	5430	5430	47
429	20250403	141200	136071745	5430	5430	5430	5430	66
430	20250403	141100	135713365	5440	5440	5440	5440	46
431	20250403	141000	135463125	5430	5440	5440	5430	93
432	20250403	140900	134957675	5460	5460	5460	5460	0
433	20250403	140800	134957675	5460	5440	5460	5430	367
434	20250403	140700	132956745	5440	5430	5440	5430	836
435	20250403	140600	128416345	5430	5440	5440	5430	244
436	20250403	140500	127089785	5440	5440	5440	5440	47
437	20250403	140400	126834105	5430	5440	5440	5430	92
438	20250403	140300	126334085	5450	5450	5450	5450	60
439	20250403	140200	126007085	5440	5440	5440	5440	47
440	20250403	140100	125751405	5450	5450	5450	5450	1
441	20250403	140000	125745955	5440	5450	5450	5440	49
442	20250403	135900	125478935	5450	5450	5450	5450	47
443	20250403	135800	125222785	5450	5450	5450	5450	46
444	20250403	135700	124972085	5450	5450	5450	5450	47
445	20250403	135600	124715935	5440	5440	5440	5440	410
446	20250403	135500	122485535	5440	5450	5450	5440	213
447	20250403	135400	121326335	5440	5430	5440	5430	549
448	20250403	135300	118339785	5460	5450	5460	5440	293
449	20250403	135200	116741545	5450	5450	5450	5450	46
450	20250403	135100	116490845	5450	5450	5450	5450	46
451	20250403	135000	116240145	5440	5440	5440	5440	0
452	20250403	134900	116240145	5440	5440	5440	5440	43
453	20250403	134800	116006225	5440	5420	5440	5420	83
454	20250403	134700	115556195	5410	5400	5410	5400	1209
455	20250403	134600	109022555	5390	5390	5390	5390	107
456	20250403	134500	108445825	5390	5390	5390	5390	47
457	20250403	134400	108192495	5390	5385	5390	5385	209
458	20250403	134300	107066220	5390	5390	5390	5390	46
459	20250403	134200	106818280	5380	5380	5380	5380	201
460	20250403	134100	105736900	5380	5380	5380	5380	46
461	20250403	134000	105489420	5370	5360	5370	5360	10
462	20250403	133900	105435760	5350	5350	5350	5350	362
463	20250403	133800	103499060	5350	5340	5350	5340	110
464	20250403	133700	102911650	5330	5310	5330	5310	366
465	20250403	133600	100960970	5320	5320	5320	5320	213
466	20250403	133500	99827810	5320	5320	5320	5320	0
467	20250403	133400	99827810	5320	5320	5320	5320	47
468	20250403	133300	99577770	5310	5310	5310	5310	46
469	20250403	133200	99333510	5310	5310	5310	5310	2
470	20250403	133100	99322890	5320	5320	5320	5320	46
471	20250403	133000	99078170	5320	5320	5320	5320	47
472	20250403	132900	98828130	5330	5330	5330	5330	0
473	20250403	132800	98828130	5330	5330	5330	5330	2
474	20250403	132700	98817470	5320	5320	5320	5320	0
475	20250403	132600	98817470	5320	5320	5320	5320	3
476	20250403	132500	98801510	5330	5330	5330	5330	2
477	20250403	132400	98790850	5320	5320	5320	5320	260
478	20250403	132300	97407650	5320	5320	5320	5320	135
479	20250403	132200	96689450	5320	5320	5320	5320	0
480	20250403	132100	96689450	5320	5320	5320	5320	0
481	20250403	132000	96689450	5320	5320	5320	5320	0
482	20250403	131900	96689450	5320	5320	5320	5320	0
483	20250403	131800	96689450	5320	5320	5320	5320	1
484	20250403	131700	96684130	5310	5310	5310	5310	30
485	20250403	131600	96524830	5310	5310	5310	5310	183
486	20250403	131500	95553100	5310	5310	5310	5310	51
487	20250403	131400	95282290	5300	5300	5300	5300	42
488	20250403	131300	95059690	5290	5290	5290	5290	0
489	20250403	131200	95059690	5290	5290	5290	5290	0
490	20250403	131100	95059690	5290	5290	5290	5290	1
491	20250403	131000	95054400	5300	5300	5300	5300	0
492	20250403	130900	95054400	5300	5300	5300	5300	0
493	20250403	130800	95054400	5300	5300	5310	5290	65
494	20250403	130700	94709900	5300	5300	5300	5300	0
495	20250403	130600	94709900	5300	5300	5300	5300	5
496	20250403	130500	94683400	5300	5300	5300	5300	1
497	20250403	130400	94678100	5280	5280	5280	5280	0
498	20250403	130300	94678100	5280	5280	5280	5280	28
499	20250403	130200	94530260	5280	5280	5280	5280	0
500	20250403	130100	94530260	5280	5280	5280	5280	1
501	20250403	130000	94524980	5280	5280	5280	5280	0
502	20250403	125900	94524980	5280	5280	5280	5280	0
503	20250403	125800	94524980	5280	5280	5280	5280	0
504	20250403	125700	94524980	5280	5280	5280	5280	0
505	20250403	125600	94524980	5280	5280	5280	5280	3
506	20250403	125500	94509140	5280	5280	5280	5280	1
507	20250403	125400	94503860	5280	5280	5280	5280	80
508	20250403	125300	94081460	5280	5280	5280	5280	0
509	20250403	125200	94081460	5280	5280	5280	5280	0
510	20250403	125100	94081460	5280	5280	5280	5280	4
511	20250403	125000	94060340	5300	5300	5300	5300	0
512	20250403	124900	94060340	5300	5300	5300	5300	0
513	20250403	124800	94060340	5300	5300	5300	5300	2
514	20250403	124700	94049740	5290	5290	5290	5290	0
515	20250403	124600	94049740	5290	5290	5290	5290	4
516	20250403	124500	94028580	5300	5300	5300	5300	1
517	20250403	124400	94023280	5290	5290	5290	5290	80
518	20250403	124300	93600080	5280	5280	5280	5280	0
519	20250403	124200	93600080	5280	5280	5280	5280	35
520	20250403	124100	93415280	5280	5280	5280	5280	11
521	20250403	124000	93357200	5290	5290	5290	5290	0
522	20250403	123900	93357200	5290	5290	5290	5290	0
523	20250403	123800	93357200	5290	5290	5290	5290	1
524	20250403	123700	93351910	5290	5290	5290	5290	0
525	20250403	123600	93351910	5290	5290	5290	5290	3
526	20250403	123500	93336040	5300	5300	5300	5300	1
527	20250403	123400	93330740	5290	5290	5290	5290	168
528	20250403	123300	92442020	5300	5300	5300	5300	0
529	20250403	123200	92442020	5300	5300	5300	5300	0
530	20250403	123100	92442020	5300	5300	5300	5300	15
531	20250403	123000	92362520	5300	5300	5300	5300	0
532	20250403	122900	92362520	5300	5300	5300	5300	0
533	20250403	122800	92362520	5300	5300	5300	5300	1
534	20250403	122700	92357220	5290	5290	5290	5290	0
535	20250403	122600	92357220	5290	5290	5290	5290	3
536	20250403	122500	92341350	5290	5300	5300	5290	73
537	20250403	122400	91955170	5300	5300	5300	5300	30
538	20250403	122300	91796170	5300	5300	5300	5300	0
539	20250403	122200	91796170	5300	5300	5300	5300	0
540	20250403	122100	91796170	5300	5300	5300	5300	0
541	20250403	122000	91796170	5300	5300	5300	5300	0
542	20250403	121900	91796170	5300	5300	5300	5300	0
543	20250403	121800	91796170	5300	5300	5300	5300	1
544	20250403	121700	91790870	5300	5300	5300	5300	1
545	20250403	121600	91785570	5290	5290	5290	5290	4
546	20250403	121500	91764410	5300	5300	5300	5300	1
547	20250403	121400	91759110	5260	5270	5270	5260	94
548	20250403	121300	91263870	5300	5300	5300	5300	0
549	20250403	121200	91263870	5300	5300	5300	5300	0
550	20250403	121100	91263870	5300	5300	5300	5300	0
551	20250403	121000	91263870	5300	5300	5300	5300	0
552	20250403	120900	91263870	5300	5300	5300	5300	0
553	20250403	120800	91263870	5300	5300	5300	5300	2
554	20250403	120700	91253270	5290	5290	5290	5290	44
555	20250403	120600	91020510	5290	5290	5290	5290	59
556	20250403	120500	90708400	5290	5290	5290	5290	1
557	20250403	120400	90703110	5260	5260	5260	5260	0
558	20250403	120300	90703110	5260	5260	5260	5260	0
559	20250403	120200	90703110	5260	5270	5290	5260	201
560	20250403	120100	89645780	5310	5310	5310	5260	406
561	20250403	120000	87502980	5310	5310	5310	5310	0
562	20250403	115900	87502980	5310	5310	5310	5310	0
563	20250403	115800	87502980	5310	5310	5310	5300	8
564	20250403	115700	87460560	5300	5300	5300	5300	0
565	20250403	115600	87460560	5300	5300	5300	5300	0
566	20250403	115500	87460560	5300	5310	5310	5300	3
567	20250403	115400	87444640	5310	5310	5310	5310	88
568	20250403	115300	86977360	5310	5310	5310	5310	0
569	20250403	115200	86977360	5310	5310	5310	5310	0
570	20250403	115100	86977360	5310	5310	5310	5310	0
571	20250403	115000	86977360	5310	5310	5310	5310	0
572	20250403	114900	86977360	5310	5310	5310	5310	0
573	20250403	114800	86977360	5310	5310	5310	5310	1
574	20250403	114700	86972050	5310	5310	5310	5310	0
575	20250403	114600	86972050	5310	5310	5310	5310	0
576	20250403	114500	86972050	5310	5310	5310	5310	1
577	20250403	114400	86966740	5300	5300	5300	5300	80
578	20250403	114300	86542740	5310	5310	5310	5310	0
579	20250403	114200	86542740	5310	5310	5310	5310	0
580	20250403	114100	86542740	5310	5320	5320	5310	43
581	20250403	114000	86314150	5330	5330	5330	5330	0
582	20250403	113900	86314150	5330	5330	5330	5330	0
583	20250403	113800	86314150	5330	5330	5330	5330	1
584	20250403	113700	86308820	5320	5320	5320	5320	0
585	20250403	113600	86308820	5320	5320	5320	5320	3
586	20250403	113500	86292860	5330	5330	5330	5330	1
587	20250403	113400	86287530	5320	5320	5320	5320	72
588	20250403	113300	85904490	5330	5330	5330	5330	0
589	20250403	113200	85904490	5330	5330	5330	5330	0
590	20250403	113100	85904490	5330	5330	5330	5330	0
591	20250403	113000	85904490	5330	5330	5330	5330	0
592	20250403	112900	85904490	5330	5330	5330	5330	0
593	20250403	112800	85904490	5330	5330	5330	5330	1
594	20250403	112700	85899160	5320	5320	5320	5320	1
595	20250403	112600	85893840	5320	5320	5320	5320	3
596	20250403	112500	85877880	5330	5330	5330	5330	1
597	20250403	112400	85872550	5320	5320	5320	5320	104
598	20250403	112300	85319270	5320	5320	5320	5320	0
599	20250403	112200	85319270	5320	5320	5320	5320	4
600	20250403	112100	85297990	5330	5330	5330	5330	0
601	20250403	112000	85297990	5330	5330	5330	5330	187
602	20250403	111900	84301280	5340	5340	5340	5340	0
603	20250403	111800	84301280	5340	5340	5340	5340	3
604	20250403	111700	84285260	5340	5340	5340	5340	0
605	20250403	111600	84285260	5340	5330	5340	5330	2
606	20250403	111500	84274590	5330	5330	5330	5330	136
607	20250403	111400	83549710	5320	5320	5320	5320	186
608	20250403	111300	82560190	5310	5310	5310	5310	0
609	20250403	111200	82560190	5310	5310	5310	5310	0
610	20250403	111100	82560190	5310	5310	5310	5310	20
611	20250403	111000	82453990	5330	5330	5330	5330	0
612	20250403	110900	82453990	5330	5330	5330	5330	0
613	20250403	110800	82453990	5330	5320	5330	5320	102
614	20250403	110700	81911330	5320	5320	5320	5320	0
615	20250403	110600	81911330	5320	5310	5320	5310	74
616	20250403	110500	81517860	5300	5300	5300	5300	2
617	20250403	110400	81507260	5280	5280	5280	5280	0
618	20250403	110300	81507260	5280	5280	5280	5280	0
619	20250403	110200	81507260	5280	5280	5280	5280	0
620	20250403	110100	81507260	5280	5280	5280	5280	199
621	20250403	110000	80456540	5280	5280	5280	5280	0
622	20250403	105900	80456540	5280	5280	5280	5280	0
623	20250403	105800	80456540	5280	5280	5280	5280	2
624	20250403	105700	80445980	5280	5280	5280	5280	0
625	20250403	105600	80445980	5280	5280	5280	5280	7
626	20250403	105500	80409020	5280	5280	5280	5280	1
627	20250403	105400	80403740	5280	5280	5280	5280	80
628	20250403	105300	79981340	5280	5280	5280	5280	0
629	20250403	105200	79981340	5280	5280	5280	5280	0
630	20250403	105100	79981340	5280	5280	5280	5280	87
631	20250403	105000	79521980	5280	5280	5280	5280	0
632	20250403	104900	79521980	5280	5280	5280	5280	10
633	20250403	104800	79469180	5280	5280	5280	5280	12
634	20250403	104700	79405820	5280	5280	5280	5280	2
635	20250403	104600	79395260	5280	5280	5280	5280	4
636	20250403	104500	79374140	5290	5290	5290	5290	2
637	20250403	104400	79363560	5270	5270	5270	5270	64
638	20250403	104300	79026280	5270	5270	5270	5270	0
639	20250403	104200	79026280	5270	5270	5270	5270	0
640	20250403	104100	79026280	5270	5290	5290	5270	11
641	20250403	104000	78968290	5290	5290	5290	5290	73
642	20250403	103900	78582120	5290	5290	5290	5290	0
643	20250403	103800	78582120	5290	5290	5290	5290	1
644	20250403	103700	78576830	5290	5270	5290	5270	8
645	20250403	103600	78534530	5270	5270	5270	5270	2
646	20250403	103500	78523990	5270	5270	5270	5270	0
647	20250403	103400	78523990	5270	5270	5270	5270	160
648	20250403	103300	77680790	5270	5270	5270	5270	10
649	20250403	103200	77628090	5270	5260	5270	5260	2
650	20250403	103100	77617560	5260	5260	5260	5260	0
651	20250403	103000	77617560	5260	5260	5260	5260	0
652	20250403	102900	77617560	5260	5260	5260	5260	0
653	20250403	102800	77617560	5260	5260	5260	5260	4
654	20250403	102700	77596520	5270	5270	5270	5270	0
655	20250403	102600	77596520	5270	5270	5270	5270	0
656	20250403	102500	77596520	5270	5270	5270	5270	2
657	20250403	102400	77585980	5230	5230	5230	5230	0
658	20250403	102300	77585980	5230	5230	5230	5230	0
659	20250403	102200	77585980	5230	5230	5230	5230	0
660	20250403	102100	77585980	5230	5230	5230	5230	0
661	20250403	102000	77585980	5230	5260	5260	5230	50
662	20250403	101900	77323540	5270	5270	5270	5270	0
663	20250403	101800	77323540	5270	5270	5270	5270	2
664	20250403	101700	77313000	5270	5270	5270	5270	1
665	20250403	101600	77307730	5270	5270	5270	5270	3
666	20250403	101500	77291920	5260	5260	5260	5260	13
667	20250403	101400	77223540	5270	5270	5270	5270	110
668	20250403	101300	76643840	5270	5270	5270	5270	0
669	20250403	101200	76643840	5270	5270	5270	5270	0
670	20250403	101100	76643840	5270	5270	5270	5270	0
671	20250403	101000	76643840	5270	5270	5270	5270	0
672	20250403	100900	76643840	5270	5270	5270	5270	8
673	20250403	100800	76601680	5270	5270	5270	5270	1
674	20250403	100700	76596410	5250	5250	5250	5250	45
675	20250403	100600	76360160	5270	5270	5270	5270	3
676	20250403	100500	76344350	5270	5270	5270	5270	11
677	20250403	100400	76286380	5250	5250	5250	5250	13
678	20250403	100300	76218130	5220	5220	5220	5220	0
679	20250403	100200	76218130	5220	5220	5220	5220	0
680	20250403	100100	76218130	5220	5220	5220	5220	0
681	20250403	100000	76218130	5220	5220	5220	5220	0
682	20250403	095900	76218130	5220	5220	5220	5220	130
683	20250403	095800	75539530	5270	5270	5270	5270	2
684	20250403	095700	75528990	5270	5270	5270	5270	0
685	20250403	095600	75528990	5270	5270	5270	5270	4
686	20250403	095500	75507910	5260	5260	5260	5260	1
687	20250403	095400	75502650	5210	5210	5210	5210	1
688	20250403	095300	75497440	5270	5260	5270	5260	508
689	20250403	095200	72825280	5260	5260	5260	5260	0
690	20250403	095100	72825280	5260	5260	5260	5260	0
691	20250403	095000	72825280	5260	5260	5260	5260	0
692	20250403	094900	72825280	5260	5260	5260	5260	0
693	20250403	094800	72825280	5260	5260	5260	5260	2
694	20250403	094700	72814760	5270	5270	5270	5270	0
695	20250403	094600	72814760	5270	5230	5270	5200	212
696	20250403	094500	71710180	5270	5270	5270	5270	39
697	20250403	094400	71504650	5260	5260	5260	5260	80
698	20250403	094300	71083850	5270	5270	5270	5270	0
699	20250403	094200	71083850	5270	5270	5270	5270	0
700	20250403	094100	71083850	5270	5270	5270	5270	1
701	20250403	094000	71078580	5270	5270	5270	5270	1
702	20250403	093900	71073310	5220	5220	5220	5220	957
703	20250403	093800	66077770	5270	5270	5270	5220	2002
704	20250403	093700	55621110	5240	5240	5240	5240	93
705	20250403	093600	55133790	5270	5240	5270	5240	29
706	20250403	093500	54981710	5230	5230	5230	5230	0
707	20250403	093400	54981710	5230	5230	5230	5230	0
708	20250403	093300	54981710	5230	5230	5230	5230	55
709	20250403	093200	54694060	5270	5230	5270	5230	3
710	20250403	093100	54678330	5230	5230	5230	5230	0
711	20250403	093000	54678330	5230	5230	5230	5230	2
712	20250403	092900	54667870	5270	5270	5270	5270	0
713	20250403	092800	54667870	5270	5270	5270	5270	1
714	20250403	092700	54662600	5230	5230	5230	5230	764
715	20250403	092600	50666880	5270	5270	5270	5270	4
716	20250403	092500	50645800	5270	5270	5270	5270	2
717	20250403	092400	50635260	5260	5270	5270	5260	81
718	20250403	092300	50209190	5230	5250	5250	5230	1221
719	20250403	092200	43817180	5230	5230	5230	5230	128
720	20250403	092100	43147740	5200	5250	5250	5160	4523
721	20250403	092000	19705300	5250	5250	5250	5250	1
722	20250403	091900	19700050	5250	5250	5250	5250	0
723	20250403	091800	19700050	5250	5250	5250	5250	1
724	20250403	091700	19694800	5250	5240	5250	5240	1219
725	20250403	091600	13304420	5200	5240	5240	5200	1105
726	20250403	091500	7557510	5250	5200	5250	5200	22
727	20250403	091400	7443060	5240	5200	5250	5200	78
728	20250403	091300	7034530	5250	5250	5250	5220	104
729	20250403	091200	6491560	5250	5250	5250	5250	1
730	20250403	091100	6486310	5230	5220	5230	5220	25
731	20250403	091000	6355620	5230	5220	5230	5220	19
732	20250403	090900	6256430	5220	5220	5220	5220	2
733	20250403	090800	6245990	5220	5250	5250	5180	102
734	20250403	090700	5717040	5210	5210	5210	5210	0
735	20250403	090600	5717040	5210	5210	5210	5210	0
736	20250403	090500	5717040	5210	5200	5210	5200	522
737	20250403	090400	3001790	5170	5170	5170	5170	0
738	20250403	090300	3001790	5170	5170	5170	5170	20
739	20250403	090200	2898390	5170	5170	5170	5170	40
740	20250403	090100	2691590	5170	5170	5170	5170	20
741	20250403	090000	2588190	5200	5210	5210	5180	497