KissMeData/215360/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	202300	290551050	9130	9130	9130	9130	1516
3	20250403	202200	290551050	9130	9130	9130	9130	0
4	20250403	202100	290551050	9130	9130	9130	9130	0
5	20250403	202000	290551050	9130	9130	9130	9130	0
6	20250403	201900	290551050	9130	9130	9130	9130	0
7	20250403	201800	290551050	9130	9130	9130	9130	0
8	20250403	201700	290551050	9130	9130	9130	9130	0
9	20250403	201600	290551050	9130	9130	9130	9130	0
10	20250403	201500	290551050	9130	9130	9130	9130	0
11	20250403	201400	290551050	9130	9130	9130	9130	0
12	20250403	201300	290551050	9130	9130	9130	9130	0
13	20250403	201200	290551050	9130	9130	9130	9130	0
14	20250403	201100	290551050	9130	9130	9130	9130	0
15	20250403	201000	290551050	9130	9130	9130	9130	0
16	20250403	200900	290551050	9130	9130	9130	9130	0
17	20250403	200800	290551050	9130	9130	9130	9130	0
18	20250403	200700	290551050	9130	9130	9130	9130	0
19	20250403	200600	290551050	9130	9130	9130	9130	0
20	20250403	200500	290551050	9130	9130	9130	9130	0
21	20250403	200400	290551050	9130	9130	9130	9130	0
22	20250403	200300	290551050	9130	9130	9130	9130	0
23	20250403	200200	290551050	9130	9130	9130	9130	0
24	20250403	200100	290551050	9130	9130	9130	9130	0
25	20250403	200000	290551050	9130	9130	9130	9130	0
26	20250403	195900	290551050	9130	9130	9130	9130	0
27	20250403	195800	290551050	9130	9130	9130	9130	0
28	20250403	195700	290551050	9130	9130	9130	9130	0
29	20250403	195600	290551050	9130	9130	9130	9130	0
30	20250403	195500	290551050	9130	9130	9130	9130	0
31	20250403	195400	290551050	9130	9130	9130	9130	0
32	20250403	195300	290551050	9130	9130	9130	9130	1516
33	20250403	195200	290551050	9130	9130	9130	9130	0
34	20250403	195100	290551050	9130	9130	9130	9130	0
35	20250403	195000	290551050	9130	9130	9130	9130	0
36	20250403	194900	290551050	9130	9130	9130	9130	0
37	20250403	194800	290551050	9130	9130	9130	9130	0
38	20250403	194700	290551050	9130	9130	9130	9130	0
39	20250403	194600	290551050	9130	9130	9130	9130	0
40	20250403	194500	290551050	9130	9130	9130	9130	0
41	20250403	194400	290551050	9130	9130	9130	9130	0
42	20250403	194300	290551050	9130	9130	9130	9130	0
43	20250403	194200	290551050	9130	9130	9130	9130	0
44	20250403	194100	290551050	9130	9130	9130	9130	0
45	20250403	194000	290551050	9130	9130	9130	9130	0
46	20250403	193900	290551050	9130	9130	9130	9130	0
47	20250403	193800	290551050	9130	9130	9130	9130	0
48	20250403	193700	290551050	9130	9130	9130	9130	0
49	20250403	193600	290551050	9130	9130	9130	9130	0
50	20250403	193500	290551050	9130	9130	9130	9130	0
51	20250403	193400	290551050	9130	9130	9130	9130	0
52	20250403	193300	290551050	9130	9130	9130	9130	0
53	20250403	193200	290551050	9130	9130	9130	9130	0
54	20250403	193100	290551050	9130	9130	9130	9130	0
55	20250403	193000	290551050	9130	9130	9130	9130	0
56	20250403	192900	290551050	9130	9130	9130	9130	0
57	20250403	192800	290551050	9130	9130	9130	9130	0
58	20250403	192700	290551050	9130	9130	9130	9130	0
59	20250403	192600	290551050	9130	9130	9130	9130	0
60	20250403	192500	290551050	9130	9130	9130	9130	0
61	20250403	192400	290551050	9130	9130	9130	9130	0
62	20250403	192300	290551050	9130	9130	9130	9130	1516
63	20250403	192200	290551050	9130	9130	9130	9130	0
64	20250403	192100	290551050	9130	9130	9130	9130	0
65	20250403	192000	290551050	9130	9130	9130	9130	0
66	20250403	191900	290551050	9130	9130	9130	9130	0
67	20250403	191800	290551050	9130	9130	9130	9130	0
68	20250403	191700	290551050	9130	9130	9130	9130	0
69	20250403	191600	290551050	9130	9130	9130	9130	0
70	20250403	191500	290551050	9130	9130	9130	9130	0
71	20250403	191400	290551050	9130	9130	9130	9130	0
72	20250403	191300	290551050	9130	9130	9130	9130	0
73	20250403	191200	290551050	9130	9130	9130	9130	0
74	20250403	191100	290551050	9130	9130	9130	9130	0
75	20250403	191000	290551050	9130	9130	9130	9130	0
76	20250403	190900	290551050	9130	9130	9130	9130	0
77	20250403	190800	290551050	9130	9130	9130	9130	0
78	20250403	190700	290551050	9130	9130	9130	9130	0
79	20250403	190600	290551050	9130	9130	9130	9130	0
80	20250403	190500	290551050	9130	9130	9130	9130	0
81	20250403	190400	290551050	9130	9130	9130	9130	0
82	20250403	190300	290551050	9130	9130	9130	9130	0
83	20250403	190200	290551050	9130	9130	9130	9130	0
84	20250403	190100	290551050	9130	9130	9130	9130	0
85	20250403	190000	290551050	9130	9130	9130	9130	0
86	20250403	185900	290551050	9130	9130	9130	9130	0
87	20250403	185800	290551050	9130	9130	9130	9130	0
88	20250403	185700	290551050	9130	9130	9130	9130	0
89	20250403	185600	290551050	9130	9130	9130	9130	0
90	20250403	185500	290551050	9130	9130	9130	9130	0
91	20250403	185400	290551050	9130	9130	9130	9130	0
92	20250403	185300	290551050	9130	9130	9130	9130	1516
93	20250403	185200	290551050	9130	9130	9130	9130	0
94	20250403	185100	290551050	9130	9130	9130	9130	0
95	20250403	185000	290551050	9130	9130	9130	9130	0
96	20250403	184900	290551050	9130	9130	9130	9130	0
97	20250403	184800	290551050	9130	9130	9130	9130	0
98	20250403	184700	290551050	9130	9130	9130	9130	0
99	20250403	184600	290551050	9130	9130	9130	9130	0
100	20250403	184500	290551050	9130	9130	9130	9130	0
101	20250403	184400	290551050	9130	9130	9130	9130	0
102	20250403	184300	290551050	9130	9130	9130	9130	0
103	20250403	184200	290551050	9130	9130	9130	9130	0
104	20250403	184100	290551050	9130	9130	9130	9130	0
105	20250403	184000	290551050	9130	9130	9130	9130	0
106	20250403	183900	290551050	9130	9130	9130	9130	0
107	20250403	183800	290551050	9130	9130	9130	9130	0
108	20250403	183700	290551050	9130	9130	9130	9130	0
109	20250403	183600	290551050	9130	9130	9130	9130	0
110	20250403	183500	290551050	9130	9130	9130	9130	0
111	20250403	183400	290551050	9130	9130	9130	9130	0
112	20250403	183300	290551050	9130	9130	9130	9130	0
113	20250403	183200	290551050	9130	9130	9130	9130	0
114	20250403	183100	290551050	9130	9130	9130	9130	0
115	20250403	183000	290551050	9130	9130	9130	9130	0
116	20250403	182900	290551050	9130	9130	9130	9130	0
117	20250403	182800	290551050	9130	9130	9130	9130	0
118	20250403	182700	290551050	9130	9130	9130	9130	0
119	20250403	182600	290551050	9130	9130	9130	9130	0
120	20250403	182500	290551050	9130	9130	9130	9130	0
121	20250403	182400	290551050	9130	9130	9130	9130	0
122	20250403	182300	290551050	9130	9130	9130	9130	1516
123	20250403	182200	290551050	9130	9130	9130	9130	0
124	20250403	182100	290551050	9130	9130	9130	9130	0
125	20250403	182000	290551050	9130	9130	9130	9130	0
126	20250403	181900	290551050	9130	9130	9130	9130	0
127	20250403	181800	290551050	9130	9130	9130	9130	0
128	20250403	181700	290551050	9130	9130	9130	9130	0
129	20250403	181600	290551050	9130	9130	9130	9130	0
130	20250403	181500	290551050	9130	9130	9130	9130	0
131	20250403	181400	290551050	9130	9130	9130	9130	0
132	20250403	181300	290551050	9130	9130	9130	9130	0
133	20250403	181200	290551050	9130	9130	9130	9130	0
134	20250403	181100	290551050	9130	9130	9130	9130	0
135	20250403	181000	290551050	9130	9130	9130	9130	0
136	20250403	180900	290551050	9130	9130	9130	9130	0
137	20250403	180800	290551050	9130	9130	9130	9130	0
138	20250403	180700	290551050	9130	9130	9130	9130	0
139	20250403	180600	290551050	9130	9130	9130	9130	0
140	20250403	180500	290551050	9130	9130	9130	9130	0
141	20250403	180400	290551050	9130	9130	9130	9130	0
142	20250403	180300	290551050	9130	9130	9130	9130	0
143	20250403	180200	290551050	9130	9130	9130	9130	0
144	20250403	180100	290551050	9130	9130	9130	9130	0
145	20250403	180000	290551050	9130	9130	9130	9130	0
146	20250403	175900	290551050	9130	9130	9130	9130	0
147	20250403	175800	290551050	9130	9130	9130	9130	0
148	20250403	175700	290551050	9130	9130	9130	9130	0
149	20250403	175600	290551050	9130	9130	9130	9130	0
150	20250403	175500	290551050	9130	9130	9130	9130	0
151	20250403	175400	290551050	9130	9130	9130	9130	0
152	20250403	175300	290551050	9130	9130	9130	9130	1516
153	20250403	175200	290551050	9130	9130	9130	9130	0
154	20250403	175100	290551050	9130	9130	9130	9130	0
155	20250403	175000	290551050	9130	9130	9130	9130	0
156	20250403	174900	290551050	9130	9130	9130	9130	0
157	20250403	174800	290551050	9130	9130	9130	9130	0
158	20250403	174700	290551050	9130	9130	9130	9130	0
159	20250403	174600	290551050	9130	9130	9130	9130	0
160	20250403	174500	290551050	9130	9130	9130	9130	0
161	20250403	174400	290551050	9130	9130	9130	9130	0
162	20250403	174300	290551050	9130	9130	9130	9130	0
163	20250403	174200	290551050	9130	9130	9130	9130	0
164	20250403	174100	290551050	9130	9130	9130	9130	0
165	20250403	174000	290551050	9130	9130	9130	9130	0
166	20250403	173900	290551050	9130	9130	9130	9130	0
167	20250403	173800	290551050	9130	9130	9130	9130	0
168	20250403	173700	290551050	9130	9130	9130	9130	0
169	20250403	173600	290551050	9130	9130	9130	9130	0
170	20250403	173500	290551050	9130	9130	9130	9130	0
171	20250403	173400	290551050	9130	9130	9130	9130	0
172	20250403	173300	290551050	9130	9130	9130	9130	0
173	20250403	173200	290551050	9130	9130	9130	9130	0
174	20250403	173100	290551050	9130	9130	9130	9130	0
175	20250403	173000	290551050	9130	9130	9130	9130	0
176	20250403	172900	290551050	9130	9130	9130	9130	0
177	20250403	172800	290551050	9130	9130	9130	9130	0
178	20250403	172700	290551050	9130	9130	9130	9130	0
179	20250403	172600	290551050	9130	9130	9130	9130	0
180	20250403	172500	290551050	9130	9130	9130	9130	0
181	20250403	172400	290551050	9130	9130	9130	9130	0
182	20250403	172300	290551050	9130	9130	9130	9130	1516
183	20250403	172200	290551050	9130	9130	9130	9130	0
184	20250403	172100	290551050	9130	9130	9130	9130	0
185	20250403	172000	290551050	9130	9130	9130	9130	0
186	20250403	171900	290551050	9130	9130	9130	9130	0
187	20250403	171800	290551050	9130	9130	9130	9130	0
188	20250403	171700	290551050	9130	9130	9130	9130	0
189	20250403	171600	290551050	9130	9130	9130	9130	0
190	20250403	171500	290551050	9130	9130	9130	9130	0
191	20250403	171400	290551050	9130	9130	9130	9130	0
192	20250403	171300	290551050	9130	9130	9130	9130	0
193	20250403	171200	290551050	9130	9130	9130	9130	0
194	20250403	171100	290551050	9130	9130	9130	9130	0
195	20250403	171000	290551050	9130	9130	9130	9130	0
196	20250403	170900	290551050	9130	9130	9130	9130	0
197	20250403	170800	290551050	9130	9130	9130	9130	0
198	20250403	170700	290551050	9130	9130	9130	9130	0
199	20250403	170600	290551050	9130	9130	9130	9130	0
200	20250403	170500	290551050	9130	9130	9130	9130	0
201	20250403	170400	290551050	9130	9130	9130	9130	0
202	20250403	170300	290551050	9130	9130	9130	9130	0
203	20250403	170200	290551050	9130	9130	9130	9130	0
204	20250403	170100	290551050	9130	9130	9130	9130	0
205	20250403	170000	290551050	9130	9130	9130	9130	0
206	20250403	165900	290551050	9130	9130	9130	9130	0
207	20250403	165800	290551050	9130	9130	9130	9130	0
208	20250403	165700	290551050	9130	9130	9130	9130	0
209	20250403	165600	290551050	9130	9130	9130	9130	0
210	20250403	165500	290551050	9130	9130	9130	9130	0
211	20250403	165400	290551050	9130	9130	9130	9130	0
212	20250403	165300	290551050	9130	9130	9130	9130	1516
213	20250403	165200	290551050	9130	9130	9130	9130	0
214	20250403	165100	290551050	9130	9130	9130	9130	0
215	20250403	165000	290551050	9130	9130	9130	9130	0
216	20250403	164900	290551050	9130	9130	9130	9130	0
217	20250403	164800	290551050	9130	9130	9130	9130	0
218	20250403	164700	290551050	9130	9130	9130	9130	0
219	20250403	164600	290551050	9130	9130	9130	9130	0
220	20250403	164500	290551050	9130	9130	9130	9130	0
221	20250403	164400	290551050	9130	9130	9130	9130	0
222	20250403	164300	290551050	9130	9130	9130	9130	0
223	20250403	164200	290551050	9130	9130	9130	9130	0
224	20250403	164100	290551050	9130	9130	9130	9130	0
225	20250403	164000	290551050	9130	9130	9130	9130	0
226	20250403	163900	290551050	9130	9130	9130	9130	0
227	20250403	163800	290551050	9130	9130	9130	9130	0
228	20250403	163700	290551050	9130	9130	9130	9130	0
229	20250403	163600	290551050	9130	9130	9130	9130	0
230	20250403	163500	290551050	9130	9130	9130	9130	0
231	20250403	163400	290551050	9130	9130	9130	9130	0
232	20250403	163300	290551050	9130	9130	9130	9130	0
233	20250403	163200	290551050	9130	9130	9130	9130	0
234	20250403	163100	290551050	9130	9130	9130	9130	0
235	20250403	163000	290551050	9130	9130	9130	9130	0
236	20250403	162900	290551050	9130	9130	9130	9130	0
237	20250403	162800	290551050	9130	9130	9130	9130	0
238	20250403	162700	290551050	9130	9130	9130	9130	0
239	20250403	162600	290551050	9130	9130	9130	9130	0
240	20250403	162500	290551050	9130	9130	9130	9130	0
241	20250403	162400	290551050	9130	9130	9130	9130	0
242	20250403	162300	290551050	9130	9130	9130	9130	1516
243	20250403	162200	290551050	9130	9130	9130	9130	0
244	20250403	162100	290551050	9130	9130	9130	9130	0
245	20250403	162000	290551050	9130	9130	9130	9130	0
246	20250403	161900	290551050	9130	9130	9130	9130	0
247	20250403	161800	290551050	9130	9130	9130	9130	0
248	20250403	161700	290551050	9130	9130	9130	9130	0
249	20250403	161600	290551050	9130	9130	9130	9130	0
250	20250403	161500	290551050	9130	9130	9130	9130	0
251	20250403	161400	290551050	9130	9130	9130	9130	0
252	20250403	161300	290551050	9130	9130	9130	9130	0
253	20250403	161200	290551050	9130	9130	9130	9130	0
254	20250403	161100	290551050	9130	9130	9130	9130	0
255	20250403	161000	290551050	9130	9130	9130	9130	0
256	20250403	160900	290551050	9130	9130	9130	9130	0
257	20250403	160800	290551050	9130	9130	9130	9130	0
258	20250403	160700	290551050	9130	9130	9130	9130	0
259	20250403	160600	290551050	9130	9130	9130	9130	0
260	20250403	160500	290551050	9130	9130	9130	9130	0
261	20250403	160400	290551050	9130	9130	9130	9130	0
262	20250403	160300	290551050	9130	9130	9130	9130	0
263	20250403	160200	290551050	9130	9130	9130	9130	0
264	20250403	160100	290551050	9130	9130	9130	9130	0
265	20250403	160000	290551050	9130	9130	9130	9130	0
266	20250403	155900	290551050	9130	9130	9130	9130	0
267	20250403	155800	290551050	9130	9130	9130	9130	0
268	20250403	155700	290551050	9130	9130	9130	9130	0
269	20250403	155600	290551050	9130	9130	9130	9130	0
270	20250403	155500	290551050	9130	9130	9130	9130	0
271	20250403	155400	290551050	9130	9130	9130	9130	0
272	20250403	155300	290551050	9130	9130	9130	9130	1516
273	20250403	155200	290551050	9130	9130	9130	9130	0
274	20250403	155100	290551050	9130	9130	9130	9130	0
275	20250403	155000	290551050	9130	9130	9130	9130	0
276	20250403	154900	290551050	9130	9130	9130	9130	0
277	20250403	154800	290551050	9130	9130	9130	9130	0
278	20250403	154700	290551050	9130	9130	9130	9130	0
279	20250403	154600	290551050	9130	9130	9130	9130	0
280	20250403	154500	290551050	9130	9130	9130	9130	0
281	20250403	154400	290551050	9130	9130	9130	9130	0
282	20250403	154300	290551050	9130	9130	9130	9130	0
283	20250403	154200	290551050	9130	9130	9130	9130	0
284	20250403	154100	290551050	9130	9130	9130	9130	0
285	20250403	154000	290551050	9130	9130	9130	9130	0
286	20250403	153900	290551050	9130	9130	9130	9130	0
287	20250403	153800	290551050	9130	9130	9130	9130	0
288	20250403	153700	290551050	9130	9130	9130	9130	0
289	20250403	153600	290551050	9130	9130	9130	9130	0
290	20250403	153500	290551050	9130	9130	9130	9130	0
291	20250403	153400	290551050	9130	9130	9130	9130	0
292	20250403	153300	290551050	9130	9130	9130	9130	0
293	20250403	153200	290551050	9130	9130	9130	9130	0
294	20250403	153100	290551050	9130	9130	9130	9130	0
295	20250403	153000	290551050	9130	9130	9130	9130	1516
296	20250403	152900	276709970	9080	9080	9080	9080	0
297	20250403	152800	276709970	9080	9080	9080	9080	0
298	20250403	152700	276709970	9080	9080	9080	9080	0
299	20250403	152600	276709970	9080	9080	9080	9080	0
300	20250403	152500	276709970	9080	9080	9080	9080	0
301	20250403	152400	276709970	9080	9080	9080	9080	0
302	20250403	152300	276709970	9080	9080	9080	9080	0
303	20250403	152200	276709970	9080	9080	9080	9080	0
304	20250403	152100	276709970	9080	9080	9080	9080	0
305	20250403	152000	276709970	9080	9080	9080	9080	0
306	20250403	151900	276709970	9080	9080	9080	9080	0
307	20250403	151800	276709970	9080	9040	9080	9040	12
308	20250403	151700	276601090	9080	9080	9080	9080	3
309	20250403	151600	276573850	9040	9040	9040	9040	0
310	20250403	151500	276573850	9040	9060	9070	9030	646
311	20250403	151400	270730910	9080	9080	9080	9080	0
312	20250403	151300	270730910	9080	9080	9080	9080	0
313	20250403	151200	270730910	9080	9080	9080	9080	0
314	20250403	151100	270730910	9080	9080	9080	9080	1
315	20250403	151000	270721830	9050	9050	9050	9050	198
316	20250403	150900	268929930	9050	9050	9050	9050	200
317	20250403	150800	267119930	9050	9050	9050	9050	0
318	20250403	150700	267119930	9050	9050	9050	9050	300
319	20250403	150600	264404930	9030	9030	9030	9030	0
320	20250403	150500	264404930	9030	9080	9080	9030	1238
321	20250403	150400	253202300	9080	9080	9080	9080	39
322	20250403	150300	252848180	9060	9050	9070	9030	553
323	20250403	150200	247848140	9050	9050	9050	9050	0
324	20250403	150100	247848140	9050	9090	9090	9050	1284
325	20250403	150000	236208550	9100	9100	9100	9100	214
326	20250403	145900	234261150	9100	9100	9100	9100	0
327	20250403	145800	234261150	9100	9100	9100	9100	411
328	20250403	145700	230521050	9100	9110	9110	9100	66
329	20250403	145600	229919950	9110	9110	9110	9110	0
330	20250403	145500	229919950	9110	9110	9110	9110	0
331	20250403	145400	229919950	9110	9110	9110	9110	50
332	20250403	145300	229464450	9110	9110	9110	9110	0
333	20250403	145200	229464450	9110	9110	9110	9110	100
334	20250403	145100	228553450	9050	9060	9060	9050	264
335	20250403	145000	226163030	9050	9080	9080	9050	330
336	20250403	144900	223171950	9100	9100	9100	9100	336
337	20250403	144800	220114350	9110	9110	9110	9110	100
338	20250403	144700	219203350	9100	9100	9100	9100	0
339	20250403	144600	219203350	9100	9100	9100	9100	0
340	20250403	144500	219203350	9100	9110	9110	9100	2
341	20250403	144400	219185140	9140	9140	9140	9140	0
342	20250403	144300	219185140	9140	9140	9140	9140	0
343	20250403	144200	219185140	9140	9140	9140	9140	0
344	20250403	144100	219185140	9140	9140	9140	9140	0
345	20250403	144000	219185140	9140	9140	9140	9140	0
346	20250403	143900	219185140	9140	9140	9140	9140	50
347	20250403	143800	218728140	9110	9110	9110	9110	43
348	20250403	143700	218336410	9110	9110	9110	9110	65
349	20250403	143600	217744260	9120	9120	9120	9120	33
350	20250403	143500	217443300	9120	9120	9120	9120	13
351	20250403	143400	217324740	9130	9130	9130	9130	1
352	20250403	143300	217315610	9130	9130	9130	9130	0
353	20250403	143200	217315610	9130	9130	9130	9130	0
354	20250403	143100	217315610	9130	9130	9130	9130	0
355	20250403	143000	217315610	9130	9130	9130	9130	1
356	20250403	142900	217306480	9140	9140	9140	9140	0
357	20250403	142800	217306480	9140	9140	9140	9140	0
358	20250403	142700	217306480	9140	9140	9140	9140	0
359	20250403	142600	217306480	9140	9140	9140	9140	0
360	20250403	142500	217306480	9140	9140	9140	9140	0
361	20250403	142400	217306480	9140	9140	9140	9140	0
362	20250403	142300	217306480	9140	9140	9140	9140	10
363	20250403	142200	217215080	9120	9120	9120	9120	130
364	20250403	142100	216029480	9130	9130	9130	9130	0
365	20250403	142000	216029480	9130	9130	9130	9130	56
366	20250403	141900	215518200	9150	9150	9150	9150	60
367	20250403	141800	214969200	9150	9150	9150	9150	0
368	20250403	141700	214969200	9150	9150	9150	9150	0
369	20250403	141600	214969200	9150	9150	9150	9150	0
370	20250403	141500	214969200	9150	9150	9150	9150	7
371	20250403	141400	214905150	9130	9130	9130	9130	20
372	20250403	141300	214722550	9130	9130	9130	9130	0
373	20250403	141200	214722550	9130	9130	9130	9130	4
374	20250403	141100	214686030	9150	9150	9150	9150	0
375	20250403	141000	214686030	9150	9150	9150	9150	0
376	20250403	140900	214686030	9150	9150	9150	9150	0
377	20250403	140800	214686030	9150	9150	9150	9150	0
378	20250403	140700	214686030	9150	9150	9150	9150	1
379	20250403	140600	214676880	9130	9130	9130	9130	0
380	20250403	140500	214676880	9130	9130	9130	9130	5
381	20250403	140400	214631230	9130	9130	9130	9130	0
382	20250403	140300	214631230	9130	9130	9130	9130	0
383	20250403	140200	214631230	9130	9140	9140	9130	200
384	20250403	140100	212805080	9140	9140	9140	9140	25
385	20250403	140000	212576580	9150	9150	9150	9150	0
386	20250403	135900	212576580	9150	9150	9150	9150	0
387	20250403	135800	212576580	9150	9140	9150	9140	83
388	20250403	135700	211817950	9140	9140	9140	9140	0
389	20250403	135600	211817950	9140	9140	9140	9140	0
390	20250403	135500	211817950	9140	9140	9140	9140	0
391	20250403	135400	211817950	9140	9140	9140	9140	0
392	20250403	135300	211817950	9140	9150	9150	9140	11
393	20250403	135200	211717310	9140	9140	9140	9140	0
394	20250403	135100	211717310	9140	9140	9140	9140	0
395	20250403	135000	211717310	9140	9140	9140	9140	47
396	20250403	134900	211287730	9150	9150	9150	9150	44
397	20250403	134800	210885130	9150	9150	9150	9150	0
398	20250403	134700	210885130	9150	9170	9170	9150	16
399	20250403	134600	210738530	9180	9180	9180	9180	0
400	20250403	134500	210738530	9180	9180	9180	9180	0
401	20250403	134400	210738530	9180	9180	9180	9180	0
402	20250403	134300	210738530	9180	9180	9180	9180	0
403	20250403	134200	210738530	9180	9180	9180	9180	0
404	20250403	134100	210738530	9180	9180	9180	9180	1
405	20250403	134000	210729350	9180	9180	9180	9180	0
406	20250403	133900	210729350	9180	9180	9180	9180	0
407	20250403	133800	210729350	9180	9180	9180	9180	3
408	20250403	133700	210701810	9180	9180	9180	9180	5
409	20250403	133600	210655910	9180	9180	9180	9180	0
410	20250403	133500	210655910	9180	9180	9180	9180	0
411	20250403	133400	210655910	9180	9180	9180	9180	0
412	20250403	133300	210655910	9180	9180	9180	9180	0
413	20250403	133200	210655910	9180	9180	9180	9180	0
414	20250403	133100	210655910	9180	9180	9180	9180	0
415	20250403	133000	210655910	9180	9180	9180	9180	20
416	20250403	132900	210472310	9180	9180	9180	9180	0
417	20250403	132800	210472310	9180	9180	9180	9180	25
418	20250403	132700	210242810	9180	9180	9180	9180	25
419	20250403	132600	210013310	9180	9180	9180	9180	50
420	20250403	132500	209554310	9180	9180	9180	9180	0
421	20250403	132400	209554310	9180	9180	9180	9180	0
422	20250403	132300	209554310	9180	9180	9180	9180	0
423	20250403	132200	209554310	9180	9180	9180	9180	0
424	20250403	132100	209554310	9180	9180	9180	9180	0
425	20250403	132000	209554310	9180	9180	9180	9180	0
426	20250403	131900	209554310	9180	9180	9180	9180	0
427	20250403	131800	209554310	9180	9180	9180	9180	0
428	20250403	131700	209554310	9180	9180	9180	9180	0
429	20250403	131600	209554310	9180	9180	9180	9180	0
430	20250403	131500	209554310	9180	9180	9180	9180	0
431	20250403	131400	209554310	9180	9180	9180	9180	0
432	20250403	131300	209554310	9180	9180	9180	9180	82
433	20250403	131200	208801550	9130	9130	9130	9130	8
434	20250403	131100	208728510	9140	9140	9140	9140	0
435	20250403	131000	208728510	9140	9140	9140	9140	0
436	20250403	130900	208728510	9140	9140	9140	9140	0
437	20250403	130800	208728510	9140	9140	9140	9140	0
438	20250403	130700	208728510	9140	9140	9140	9140	0
439	20250403	130600	208728510	9140	9140	9140	9140	0
440	20250403	130500	208728510	9140	9140	9140	9140	0
441	20250403	130400	208728510	9140	9140	9140	9140	0
442	20250403	130300	208728510	9140	9140	9140	9140	0
443	20250403	130200	208728510	9140	9140	9140	9140	1121
444	20250403	130100	198482570	9130	9130	9130	9130	0
445	20250403	130000	198482570	9130	9130	9130	9130	0
446	20250403	125900	198482570	9130	9130	9130	9130	6
447	20250403	125800	198427790	9130	9130	9130	9130	0
448	20250403	125700	198427790	9130	9130	9130	9130	0
449	20250403	125600	198427790	9130	9130	9130	9130	0
450	20250403	125500	198427790	9130	9130	9130	9130	0
451	20250403	125400	198427790	9130	9130	9130	9130	5
452	20250403	125300	198382140	9120	9120	9120	9120	0
453	20250403	125200	198382140	9120	9120	9120	9120	0
454	20250403	125100	198382140	9120	9120	9120	9120	1100
455	20250403	125000	188350140	9120	9120	9120	9120	7
456	20250403	124900	188286300	9110	9110	9110	9110	0
457	20250403	124800	188286300	9110	9110	9110	9110	0
458	20250403	124700	188286300	9110	9110	9110	9110	0
459	20250403	124600	188286300	9110	9110	9110	9110	11
460	20250403	124500	188186090	9180	9180	9180	9180	0
461	20250403	124400	188186090	9180	9180	9180	9180	0
462	20250403	124300	188186090	9180	9180	9180	9180	0
463	20250403	124200	188186090	9180	9180	9180	9180	0
464	20250403	124100	188186090	9180	9180	9180	9180	0
465	20250403	124000	188186090	9180	9180	9180	9180	0
466	20250403	123900	188186090	9180	9180	9180	9180	0
467	20250403	123800	188186090	9180	9180	9180	9180	0
468	20250403	123700	188186090	9180	9180	9180	9180	50
469	20250403	123600	187727090	9180	9180	9180	9180	0
470	20250403	123500	187727090	9180	9180	9180	9180	0
471	20250403	123400	187727090	9180	9180	9180	9180	0
472	20250403	123300	187727090	9180	9180	9180	9180	0
473	20250403	123200	187727090	9180	9180	9180	9180	0
474	20250403	123100	187727090	9180	9180	9180	9180	1
475	20250403	123000	187717910	9180	9180	9180	9180	0
476	20250403	122900	187717910	9180	9180	9180	9180	0
477	20250403	122800	187717910	9180	9180	9180	9180	1
478	20250403	122700	187708730	9180	9180	9180	9180	0
479	20250403	122600	187708730	9180	9180	9180	9180	0
480	20250403	122500	187708730	9180	9180	9180	9180	0
481	20250403	122400	187708730	9180	9180	9180	9180	0
482	20250403	122300	187708730	9180	9180	9180	9180	0
483	20250403	122200	187708730	9180	9180	9180	9180	0
484	20250403	122100	187708730	9180	9180	9180	9180	0
485	20250403	122000	187708730	9180	9180	9180	9180	0
486	20250403	121900	187708730	9180	9180	9180	9180	0
487	20250403	121800	187708730	9180	9180	9180	9180	8
488	20250403	121700	187635290	9200	9200	9200	9200	0
489	20250403	121600	187635290	9200	9200	9200	9200	0
490	20250403	121500	187635290	9200	9200	9200	9200	0
491	20250403	121400	187635290	9200	9190	9200	9190	2
492	20250403	121300	187616900	9220	9220	9220	9220	0
493	20250403	121200	187616900	9220	9220	9220	9220	0
494	20250403	121100	187616900	9220	9220	9220	9220	0
495	20250403	121000	187616900	9220	9220	9220	9220	0
496	20250403	120900	187616900	9220	9220	9220	9220	0
497	20250403	120800	187616900	9220	9220	9220	9220	0
498	20250403	120700	187616900	9220	9220	9220	9220	0
499	20250403	120600	187616900	9220	9220	9220	9220	0
500	20250403	120500	187616900	9220	9220	9220	9220	0
501	20250403	120400	187616900	9220	9150	9220	9150	30
502	20250403	120300	187341240	9140	9140	9140	9140	1
503	20250403	120200	187332100	9080	9080	9080	9080	0
504	20250403	120100	187332100	9080	9080	9080	9080	0
505	20250403	120000	187332100	9080	9080	9080	9080	0
506	20250403	115900	187332100	9080	9080	9080	9080	25
507	20250403	115800	187105100	9080	9080	9080	9080	1
508	20250403	115700	187096020	9080	9140	9210	9000	2787
509	20250403	115600	161738290	9210	9210	9210	9210	0
510	20250403	115500	161738290	9210	9190	9210	9190	50
511	20250403	115400	161278730	9140	9140	9140	9140	0
512	20250403	115300	161278730	9140	9140	9140	9140	0
513	20250403	115200	161278730	9140	9140	9140	9140	30
514	20250403	115100	161004530	9140	9140	9140	9140	0
515	20250403	115000	161004530	9140	9150	9150	9140	101
516	20250403	114900	160080410	9150	9150	9150	9150	20
517	20250403	114800	159897410	9220	9220	9220	9220	0
518	20250403	114700	159897410	9220	9220	9220	9220	0
519	20250403	114600	159897410	9220	9220	9220	9220	0
520	20250403	114500	159897410	9220	9220	9220	9220	0
521	20250403	114400	159897410	9220	9220	9220	9220	0
522	20250403	114300	159897410	9220	9180	9220	9180	50
523	20250403	114200	159437410	9140	9140	9140	9140	0
524	20250403	114100	159437410	9140	9160	9160	9140	138
525	20250403	114000	158175370	9180	9180	9180	9180	0
526	20250403	113900	158175370	9180	9180	9180	9180	0
527	20250403	113800	158175370	9180	9180	9180	9180	0
528	20250403	113700	158175370	9180	9180	9180	9180	86
529	20250403	113600	157385890	9180	9180	9180	9180	0
530	20250403	113500	157385890	9180	9180	9180	9180	0
531	20250403	113400	157385890	9180	9180	9180	9180	0
532	20250403	113300	157385890	9180	9180	9180	9180	0
533	20250403	113200	157385890	9180	9180	9180	9180	0
534	20250403	113100	157385890	9180	9180	9180	9180	0
535	20250403	113000	157385890	9180	9180	9180	9180	0
536	20250403	112900	157385890	9180	9180	9180	9180	0
537	20250403	112800	157385890	9180	9180	9180	9180	0
538	20250403	112700	157385890	9180	9180	9180	9180	0
539	20250403	112600	157385890	9180	9180	9180	9180	0
540	20250403	112500	157385890	9180	9180	9180	9180	0
541	20250403	112400	157385890	9180	9180	9180	9180	0
542	20250403	112300	157385890	9180	9180	9180	9180	0
543	20250403	112200	157385890	9180	9180	9180	9180	0
544	20250403	112100	157385890	9180	9180	9180	9180	0
545	20250403	112000	157385890	9180	9180	9180	9180	0
546	20250403	111900	157385890	9180	9180	9180	9180	0
547	20250403	111800	157385890	9180	9180	9180	9180	0
548	20250403	111700	157385890	9180	9200	9200	9180	237
549	20250403	111600	155209210	9200	9200	9200	9200	0
550	20250403	111500	155209210	9200	9200	9200	9200	0
551	20250403	111400	155209210	9200	9200	9200	9200	0
552	20250403	111300	155209210	9200	9200	9200	9200	0
553	20250403	111200	155209210	9200	9200	9200	9200	0
554	20250403	111100	155209210	9200	9200	9200	9200	0
555	20250403	111000	155209210	9200	9200	9200	9200	0
556	20250403	110900	155209210	9200	9200	9200	9200	0
557	20250403	110800	155209210	9200	9200	9200	9200	0
558	20250403	110700	155209210	9200	9200	9200	9200	0
559	20250403	110600	155209210	9200	9200	9200	9200	0
560	20250403	110500	155209210	9200	9200	9200	9200	66
561	20250403	110400	154602010	9180	9180	9180	9180	0
562	20250403	110300	154602010	9180	9180	9180	9180	0
563	20250403	110200	154602010	9180	9180	9180	9180	45
564	20250403	110100	154188910	9190	9190	9190	9190	0
565	20250403	110000	154188910	9190	9190	9190	9190	2
566	20250403	105900	154170530	9190	9190	9190	9190	0
567	20250403	105800	154170530	9190	9170	9190	9170	585
568	20250403	105700	148802530	9140	9140	9140	9140	0
569	20250403	105600	148802530	9140	9140	9140	9140	0
570	20250403	105500	148802530	9140	9140	9140	9140	0
571	20250403	105400	148802530	9140	9140	9140	9140	0
572	20250403	105300	148802530	9140	9140	9140	9140	0
573	20250403	105200	148802530	9140	9140	9140	9140	0
574	20250403	105100	148802530	9140	9140	9140	9140	0
575	20250403	105000	148802530	9140	9140	9140	9140	1090
576	20250403	104900	138839930	9140	9140	9140	9140	0
577	20250403	104800	138839930	9140	9150	9150	9140	314
578	20250403	104700	135969930	9150	9230	9230	9150	161
579	20250403	104600	134496320	9230	9230	9230	9230	0
580	20250403	104500	134496320	9230	9190	9240	9140	1010
581	20250403	104400	125235380	9240	9240	9240	9240	0
582	20250403	104300	125235380	9240	9240	9240	9240	0
583	20250403	104200	125235380	9240	9240	9240	9240	0
584	20250403	104100	125235380	9240	9240	9240	9240	0
585	20250403	104000	125235380	9240	9240	9240	9240	3
586	20250403	103900	125207660	9190	9190	9190	9190	50
587	20250403	103800	124748160	9190	9200	9200	9190	911
588	20250403	103700	116369570	9210	9210	9210	9210	204
589	20250403	103600	114490730	9250	9250	9250	9250	0
590	20250403	103500	114490730	9250	9250	9250	9250	0
591	20250403	103400	114490730	9250	9250	9250	9210	28
592	20250403	103300	114232610	9240	9240	9240	9240	2
593	20250403	103200	114214130	9240	9240	9240	9240	219
594	20250403	103100	112190570	9220	9220	9220	9220	69
595	20250403	103000	111554390	9240	9240	9240	9240	471
596	20250403	102900	107202350	9240	9240	9240	9240	0
597	20250403	102800	107202350	9240	9240	9240	9240	0
598	20250403	102700	107202350	9240	9240	9240	9240	21
599	20250403	102600	107008310	9240	9240	9240	9240	0
600	20250403	102500	107008310	9240	9240	9240	9240	0
601	20250403	102400	107008310	9240	9240	9240	9240	0
602	20250403	102300	107008310	9240	9240	9240	9240	0
603	20250403	102200	107008310	9240	9240	9240	9240	0
604	20250403	102100	107008310	9240	9240	9240	9240	8
605	20250403	102000	106934390	9240	9240	9240	9240	1
606	20250403	101900	106925150	9240	9240	9240	9240	6
607	20250403	101800	106869710	9240	9240	9240	9240	67
608	20250403	101700	106250630	9240	9240	9240	9240	0
609	20250403	101600	106250630	9240	9240	9240	9240	135
610	20250403	101500	105003230	9250	9250	9250	9250	0
611	20250403	101400	105003230	9250	9250	9250	9250	0
612	20250403	101300	105003230	9250	9250	9250	9250	189
613	20250403	101200	103254980	9240	9240	9240	9240	1
614	20250403	101100	103245740	9240	9240	9240	9240	0
615	20250403	101000	103245740	9240	9240	9240	9240	0
616	20250403	100900	103245740	9240	9240	9240	9240	0
617	20250403	100800	103245740	9240	9240	9240	9240	0
618	20250403	100700	103245740	9240	9240	9240	9240	84
619	20250403	100600	102469580	9260	9260	9260	9260	6
620	20250403	100500	102414020	9250	9250	9250	9250	158
621	20250403	100400	100952520	9270	9270	9270	9270	0
622	20250403	100300	100952520	9270	9260	9270	9260	6
623	20250403	100200	100896950	9260	9260	9260	9260	0
624	20250403	100100	100896950	9260	9250	9260	9250	60
625	20250403	100000	100341920	9260	9260	9260	9260	12
626	20250403	095900	100230800	9260	9250	9260	9250	31
627	20250403	095800	99943750	9250	9240	9250	9240	203
628	20250403	095700	98066920	9240	9240	9240	9240	104
629	20250403	095600	97105960	9240	9240	9240	9240	0
630	20250403	095500	97105960	9240	9240	9240	9240	0
631	20250403	095400	97105960	9240	9250	9250	9240	20
632	20250403	095300	96921060	9250	9250	9250	9250	1
633	20250403	095200	96911810	9240	9240	9240	9240	0
634	20250403	095100	96911810	9240	9240	9240	9240	0
635	20250403	095000	96911810	9240	9240	9240	9240	0
636	20250403	094900	96911810	9240	9240	9240	9240	173
637	20250403	094800	95313290	9240	9240	9240	9240	0
638	20250403	094700	95313290	9240	9240	9240	9240	0
639	20250403	094600	95313290	9240	9240	9240	9240	0
640	20250403	094500	95313290	9240	9240	9240	9240	26
641	20250403	094400	95073050	9230	9230	9230	9230	10
642	20250403	094300	94980750	9240	9240	9240	9240	16
643	20250403	094200	94832910	9240	9240	9240	9240	0
644	20250403	094100	94832910	9240	9240	9240	9240	0
645	20250403	094000	94832910	9240	9230	9240	9230	69
646	20250403	093900	94196020	9180	9180	9180	9180	0
647	20250403	093800	94196020	9180	9180	9180	9180	182
648	20250403	093700	92525260	9200	9200	9200	9200	379
649	20250403	093600	89038460	9200	9180	9200	9180	191
650	20250403	093500	87282920	9190	9190	9190	9190	152
651	20250403	093400	85886040	9190	9190	9190	9190	101
652	20250403	093300	84957850	9190	9200	9200	9190	555
653	20250403	093200	79852010	9200	9200	9200	9200	150
654	20250403	093100	78472010	9200	9200	9200	9200	31
655	20250403	093000	78186810	9200	9200	9200	9200	0
656	20250403	092900	78186810	9200	9200	9200	9200	0
657	20250403	092800	78186810	9200	9200	9200	9200	200
658	20250403	092700	76346810	9240	9240	9240	9240	0
659	20250403	092600	76346810	9240	9240	9240	9240	23
660	20250403	092500	76134290	9240	9240	9240	9240	60
661	20250403	092400	75579890	9240	9240	9240	9240	55
662	20250403	092300	75071690	9240	9240	9240	9240	74
663	20250403	092200	74387930	9240	9240	9240	9240	0
664	20250403	092100	74387930	9240	9240	9240	9240	3
665	20250403	092000	74360210	9190	9190	9190	9190	0
666	20250403	091900	74360210	9190	9230	9230	9190	996
667	20250403	091800	65206030	9190	9190	9190	9190	11
668	20250403	091700	65104940	9190	9190	9190	9190	0
669	20250403	091600	65104940	9190	9190	9190	9190	1465
670	20250403	091500	51641590	9170	9170	9170	9170	0
671	20250403	091400	51641590	9170	9170	9170	9170	100
672	20250403	091300	50724590	9170	9170	9170	9170	0
673	20250403	091200	50724590	9170	9170	9170	9170	93
674	20250403	091100	49871780	9170	9170	9170	9170	0
675	20250403	091000	49871780	9170	9170	9170	9170	39
676	20250403	090900	49514150	9160	9160	9160	9160	0
677	20250403	090800	49514150	9160	9160	9160	9160	46
678	20250403	090700	49092790	9160	9160	9160	9160	0
679	20250403	090600	49092790	9160	9160	9160	9160	0
680	20250403	090500	49092790	9160	9130	9160	9130	208
681	20250403	090400	47192010	9130	9130	9130	9130	3
682	20250403	090300	47164620	9130	9140	9140	9130	119
683	20250403	090200	46078120	9120	9120	9120	9120	123
684	20250403	090100	44956360	9210	9200	9210	9140	681
685	20250403	090000	38692820	9200	9290	9290	9200	4180