KissMeData/472850/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	212000	197696470	5820	5820	5820	5820	311
3	20250403	211900	197696470	5820	5820	5820	5820	0
4	20250403	211800	197696470	5820	5820	5820	5820	0
5	20250403	211700	197696470	5820	5820	5820	5820	0
6	20250403	211600	197696470	5820	5820	5820	5820	0
7	20250403	211500	197696470	5820	5820	5820	5820	0
8	20250403	211400	197696470	5820	5820	5820	5820	0
9	20250403	211300	197696470	5820	5820	5820	5820	0
10	20250403	211200	197696470	5820	5820	5820	5820	0
11	20250403	211100	197696470	5820	5820	5820	5820	0
12	20250403	211000	197696470	5820	5820	5820	5820	0
13	20250403	210900	197696470	5820	5820	5820	5820	0
14	20250403	210800	197696470	5820	5820	5820	5820	0
15	20250403	210700	197696470	5820	5820	5820	5820	0
16	20250403	210600	197696470	5820	5820	5820	5820	0
17	20250403	210500	197696470	5820	5820	5820	5820	0
18	20250403	210400	197696470	5820	5820	5820	5820	0
19	20250403	210300	197696470	5820	5820	5820	5820	0
20	20250403	210200	197696470	5820	5820	5820	5820	0
21	20250403	210100	197696470	5820	5820	5820	5820	0
22	20250403	210000	197696470	5820	5820	5820	5820	0
23	20250403	205900	197696470	5820	5820	5820	5820	0
24	20250403	205800	197696470	5820	5820	5820	5820	0
25	20250403	205700	197696470	5820	5820	5820	5820	0
26	20250403	205600	197696470	5820	5820	5820	5820	0
27	20250403	205500	197696470	5820	5820	5820	5820	0
28	20250403	205400	197696470	5820	5820	5820	5820	0
29	20250403	205300	197696470	5820	5820	5820	5820	0
30	20250403	205200	197696470	5820	5820	5820	5820	0
31	20250403	205100	197696470	5820	5820	5820	5820	0
32	20250403	205000	197696470	5820	5820	5820	5820	311
33	20250403	204900	197696470	5820	5820	5820	5820	0
34	20250403	204800	197696470	5820	5820	5820	5820	0
35	20250403	204700	197696470	5820	5820	5820	5820	0
36	20250403	204600	197696470	5820	5820	5820	5820	0
37	20250403	204500	197696470	5820	5820	5820	5820	0
38	20250403	204400	197696470	5820	5820	5820	5820	0
39	20250403	204300	197696470	5820	5820	5820	5820	0
40	20250403	204200	197696470	5820	5820	5820	5820	0
41	20250403	204100	197696470	5820	5820	5820	5820	0
42	20250403	204000	197696470	5820	5820	5820	5820	0
43	20250403	203900	197696470	5820	5820	5820	5820	0
44	20250403	203800	197696470	5820	5820	5820	5820	0
45	20250403	203700	197696470	5820	5820	5820	5820	0
46	20250403	203600	197696470	5820	5820	5820	5820	0
47	20250403	203500	197696470	5820	5820	5820	5820	0
48	20250403	203400	197696470	5820	5820	5820	5820	0
49	20250403	203300	197696470	5820	5820	5820	5820	0
50	20250403	203200	197696470	5820	5820	5820	5820	0
51	20250403	203100	197696470	5820	5820	5820	5820	0
52	20250403	203000	197696470	5820	5820	5820	5820	0
53	20250403	202900	197696470	5820	5820	5820	5820	0
54	20250403	202800	197696470	5820	5820	5820	5820	0
55	20250403	202700	197696470	5820	5820	5820	5820	0
56	20250403	202600	197696470	5820	5820	5820	5820	0
57	20250403	202500	197696470	5820	5820	5820	5820	0
58	20250403	202400	197696470	5820	5820	5820	5820	0
59	20250403	202300	197696470	5820	5820	5820	5820	0
60	20250403	202200	197696470	5820	5820	5820	5820	0
61	20250403	202100	197696470	5820	5820	5820	5820	0
62	20250403	202000	197696470	5820	5820	5820	5820	311
63	20250403	201900	197696470	5820	5820	5820	5820	0
64	20250403	201800	197696470	5820	5820	5820	5820	0
65	20250403	201700	197696470	5820	5820	5820	5820	0
66	20250403	201600	197696470	5820	5820	5820	5820	0
67	20250403	201500	197696470	5820	5820	5820	5820	0
68	20250403	201400	197696470	5820	5820	5820	5820	0
69	20250403	201300	197696470	5820	5820	5820	5820	0
70	20250403	201200	197696470	5820	5820	5820	5820	0
71	20250403	201100	197696470	5820	5820	5820	5820	0
72	20250403	201000	197696470	5820	5820	5820	5820	0
73	20250403	200900	197696470	5820	5820	5820	5820	0
74	20250403	200800	197696470	5820	5820	5820	5820	0
75	20250403	200700	197696470	5820	5820	5820	5820	0
76	20250403	200600	197696470	5820	5820	5820	5820	0
77	20250403	200500	197696470	5820	5820	5820	5820	0
78	20250403	200400	197696470	5820	5820	5820	5820	0
79	20250403	200300	197696470	5820	5820	5820	5820	0
80	20250403	200200	197696470	5820	5820	5820	5820	0
81	20250403	200100	197696470	5820	5820	5820	5820	0
82	20250403	200000	197696470	5820	5820	5820	5820	0
83	20250403	195900	197696470	5820	5820	5820	5820	0
84	20250403	195800	197696470	5820	5820	5820	5820	0
85	20250403	195700	197696470	5820	5820	5820	5820	0
86	20250403	195600	197696470	5820	5820	5820	5820	0
87	20250403	195500	197696470	5820	5820	5820	5820	0
88	20250403	195400	197696470	5820	5820	5820	5820	0
89	20250403	195300	197696470	5820	5820	5820	5820	0
90	20250403	195200	197696470	5820	5820	5820	5820	0
91	20250403	195100	197696470	5820	5820	5820	5820	0
92	20250403	195000	197696470	5820	5820	5820	5820	311
93	20250403	194900	197696470	5820	5820	5820	5820	0
94	20250403	194800	197696470	5820	5820	5820	5820	0
95	20250403	194700	197696470	5820	5820	5820	5820	0
96	20250403	194600	197696470	5820	5820	5820	5820	0
97	20250403	194500	197696470	5820	5820	5820	5820	0
98	20250403	194400	197696470	5820	5820	5820	5820	0
99	20250403	194300	197696470	5820	5820	5820	5820	0
100	20250403	194200	197696470	5820	5820	5820	5820	0
101	20250403	194100	197696470	5820	5820	5820	5820	0
102	20250403	194000	197696470	5820	5820	5820	5820	0
103	20250403	193900	197696470	5820	5820	5820	5820	0
104	20250403	193800	197696470	5820	5820	5820	5820	0
105	20250403	193700	197696470	5820	5820	5820	5820	0
106	20250403	193600	197696470	5820	5820	5820	5820	0
107	20250403	193500	197696470	5820	5820	5820	5820	0
108	20250403	193400	197696470	5820	5820	5820	5820	0
109	20250403	193300	197696470	5820	5820	5820	5820	0
110	20250403	193200	197696470	5820	5820	5820	5820	0
111	20250403	193100	197696470	5820	5820	5820	5820	0
112	20250403	193000	197696470	5820	5820	5820	5820	0
113	20250403	192900	197696470	5820	5820	5820	5820	0
114	20250403	192800	197696470	5820	5820	5820	5820	0
115	20250403	192700	197696470	5820	5820	5820	5820	0
116	20250403	192600	197696470	5820	5820	5820	5820	0
117	20250403	192500	197696470	5820	5820	5820	5820	0
118	20250403	192400	197696470	5820	5820	5820	5820	0
119	20250403	192300	197696470	5820	5820	5820	5820	0
120	20250403	192200	197696470	5820	5820	5820	5820	0
121	20250403	192100	197696470	5820	5820	5820	5820	0
122	20250403	192000	197696470	5820	5820	5820	5820	311
123	20250403	191900	197696470	5820	5820	5820	5820	0
124	20250403	191800	197696470	5820	5820	5820	5820	0
125	20250403	191700	197696470	5820	5820	5820	5820	0
126	20250403	191600	197696470	5820	5820	5820	5820	0
127	20250403	191500	197696470	5820	5820	5820	5820	0
128	20250403	191400	197696470	5820	5820	5820	5820	0
129	20250403	191300	197696470	5820	5820	5820	5820	0
130	20250403	191200	197696470	5820	5820	5820	5820	0
131	20250403	191100	197696470	5820	5820	5820	5820	0
132	20250403	191000	197696470	5820	5820	5820	5820	0
133	20250403	190900	197696470	5820	5820	5820	5820	0
134	20250403	190800	197696470	5820	5820	5820	5820	0
135	20250403	190700	197696470	5820	5820	5820	5820	0
136	20250403	190600	197696470	5820	5820	5820	5820	0
137	20250403	190500	197696470	5820	5820	5820	5820	0
138	20250403	190400	197696470	5820	5820	5820	5820	0
139	20250403	190300	197696470	5820	5820	5820	5820	0
140	20250403	190200	197696470	5820	5820	5820	5820	0
141	20250403	190100	197696470	5820	5820	5820	5820	0
142	20250403	190000	197696470	5820	5820	5820	5820	0
143	20250403	185900	197696470	5820	5820	5820	5820	0
144	20250403	185800	197696470	5820	5820	5820	5820	0
145	20250403	185700	197696470	5820	5820	5820	5820	0
146	20250403	185600	197696470	5820	5820	5820	5820	0
147	20250403	185500	197696470	5820	5820	5820	5820	0
148	20250403	185400	197696470	5820	5820	5820	5820	0
149	20250403	185300	197696470	5820	5820	5820	5820	0
150	20250403	185200	197696470	5820	5820	5820	5820	0
151	20250403	185100	197696470	5820	5820	5820	5820	0
152	20250403	185000	197696470	5820	5820	5820	5820	311
153	20250403	184900	197696470	5820	5820	5820	5820	0
154	20250403	184800	197696470	5820	5820	5820	5820	0
155	20250403	184700	197696470	5820	5820	5820	5820	0
156	20250403	184600	197696470	5820	5820	5820	5820	0
157	20250403	184500	197696470	5820	5820	5820	5820	0
158	20250403	184400	197696470	5820	5820	5820	5820	0
159	20250403	184300	197696470	5820	5820	5820	5820	0
160	20250403	184200	197696470	5820	5820	5820	5820	0
161	20250403	184100	197696470	5820	5820	5820	5820	0
162	20250403	184000	197696470	5820	5820	5820	5820	0
163	20250403	183900	197696470	5820	5820	5820	5820	0
164	20250403	183800	197696470	5820	5820	5820	5820	0
165	20250403	183700	197696470	5820	5820	5820	5820	0
166	20250403	183600	197696470	5820	5820	5820	5820	0
167	20250403	183500	197696470	5820	5820	5820	5820	0
168	20250403	183400	197696470	5820	5820	5820	5820	0
169	20250403	183300	197696470	5820	5820	5820	5820	0
170	20250403	183200	197696470	5820	5820	5820	5820	0
171	20250403	183100	197696470	5820	5820	5820	5820	0
172	20250403	183000	197696470	5820	5820	5820	5820	0
173	20250403	182900	197696470	5820	5820	5820	5820	0
174	20250403	182800	197696470	5820	5820	5820	5820	0
175	20250403	182700	197696470	5820	5820	5820	5820	0
176	20250403	182600	197696470	5820	5820	5820	5820	0
177	20250403	182500	197696470	5820	5820	5820	5820	0
178	20250403	182400	197696470	5820	5820	5820	5820	0
179	20250403	182300	197696470	5820	5820	5820	5820	0
180	20250403	182200	197696470	5820	5820	5820	5820	0
181	20250403	182100	197696470	5820	5820	5820	5820	0
182	20250403	182000	197696470	5820	5820	5820	5820	311
183	20250403	181900	197696470	5820	5820	5820	5820	0
184	20250403	181800	197696470	5820	5820	5820	5820	0
185	20250403	181700	197696470	5820	5820	5820	5820	0
186	20250403	181600	197696470	5820	5820	5820	5820	0
187	20250403	181500	197696470	5820	5820	5820	5820	0
188	20250403	181400	197696470	5820	5820	5820	5820	0
189	20250403	181300	197696470	5820	5820	5820	5820	0
190	20250403	181200	197696470	5820	5820	5820	5820	0
191	20250403	181100	197696470	5820	5820	5820	5820	0
192	20250403	181000	197696470	5820	5820	5820	5820	0
193	20250403	180900	197696470	5820	5820	5820	5820	0
194	20250403	180800	197696470	5820	5820	5820	5820	0
195	20250403	180700	197696470	5820	5820	5820	5820	0
196	20250403	180600	197696470	5820	5820	5820	5820	0
197	20250403	180500	197696470	5820	5820	5820	5820	0
198	20250403	180400	197696470	5820	5820	5820	5820	0
199	20250403	180300	197696470	5820	5820	5820	5820	0
200	20250403	180200	197696470	5820	5820	5820	5820	0
201	20250403	180100	197696470	5820	5820	5820	5820	0
202	20250403	180000	197696470	5820	5820	5820	5820	0
203	20250403	175900	197696470	5820	5820	5820	5820	0
204	20250403	175800	197696470	5820	5820	5820	5820	0
205	20250403	175700	197696470	5820	5820	5820	5820	0
206	20250403	175600	197696470	5820	5820	5820	5820	0
207	20250403	175500	197696470	5820	5820	5820	5820	0
208	20250403	175400	197696470	5820	5820	5820	5820	0
209	20250403	175300	197696470	5820	5820	5820	5820	0
210	20250403	175200	197696470	5820	5820	5820	5820	0
211	20250403	175100	197696470	5820	5820	5820	5820	0
212	20250403	175000	197696470	5820	5820	5820	5820	311
213	20250403	174900	197696470	5820	5820	5820	5820	0
214	20250403	174800	197696470	5820	5820	5820	5820	0
215	20250403	174700	197696470	5820	5820	5820	5820	0
216	20250403	174600	197696470	5820	5820	5820	5820	0
217	20250403	174500	197696470	5820	5820	5820	5820	0
218	20250403	174400	197696470	5820	5820	5820	5820	0
219	20250403	174300	197696470	5820	5820	5820	5820	0
220	20250403	174200	197696470	5820	5820	5820	5820	0
221	20250403	174100	197696470	5820	5820	5820	5820	0
222	20250403	174000	197696470	5820	5820	5820	5820	0
223	20250403	173900	197696470	5820	5820	5820	5820	0
224	20250403	173800	197696470	5820	5820	5820	5820	0
225	20250403	173700	197696470	5820	5820	5820	5820	0
226	20250403	173600	197696470	5820	5820	5820	5820	0
227	20250403	173500	197696470	5820	5820	5820	5820	0
228	20250403	173400	197696470	5820	5820	5820	5820	0
229	20250403	173300	197696470	5820	5820	5820	5820	0
230	20250403	173200	197696470	5820	5820	5820	5820	0
231	20250403	173100	197696470	5820	5820	5820	5820	0
232	20250403	173000	197696470	5820	5820	5820	5820	0
233	20250403	172900	197696470	5820	5820	5820	5820	0
234	20250403	172800	197696470	5820	5820	5820	5820	0
235	20250403	172700	197696470	5820	5820	5820	5820	0
236	20250403	172600	197696470	5820	5820	5820	5820	0
237	20250403	172500	197696470	5820	5820	5820	5820	0
238	20250403	172400	197696470	5820	5820	5820	5820	0
239	20250403	172300	197696470	5820	5820	5820	5820	0
240	20250403	172200	197696470	5820	5820	5820	5820	0
241	20250403	172100	197696470	5820	5820	5820	5820	0
242	20250403	172000	197696470	5820	5820	5820	5820	311
243	20250403	171900	197696470	5820	5820	5820	5820	0
244	20250403	171800	197696470	5820	5820	5820	5820	0
245	20250403	171700	197696470	5820	5820	5820	5820	0
246	20250403	171600	197696470	5820	5820	5820	5820	0
247	20250403	171500	197696470	5820	5820	5820	5820	0
248	20250403	171400	197696470	5820	5820	5820	5820	0
249	20250403	171300	197696470	5820	5820	5820	5820	0
250	20250403	171200	197696470	5820	5820	5820	5820	0
251	20250403	171100	197696470	5820	5820	5820	5820	0
252	20250403	171000	197696470	5820	5820	5820	5820	0
253	20250403	170900	197696470	5820	5820	5820	5820	0
254	20250403	170800	197696470	5820	5820	5820	5820	0
255	20250403	170700	197696470	5820	5820	5820	5820	0
256	20250403	170600	197696470	5820	5820	5820	5820	0
257	20250403	170500	197696470	5820	5820	5820	5820	0
258	20250403	170400	197696470	5820	5820	5820	5820	0
259	20250403	170300	197696470	5820	5820	5820	5820	0
260	20250403	170200	197696470	5820	5820	5820	5820	0
261	20250403	170100	197696470	5820	5820	5820	5820	0
262	20250403	170000	197696470	5820	5820	5820	5820	0
263	20250403	165900	197696470	5820	5820	5820	5820	0
264	20250403	165800	197696470	5820	5820	5820	5820	0
265	20250403	165700	197696470	5820	5820	5820	5820	0
266	20250403	165600	197696470	5820	5820	5820	5820	0
267	20250403	165500	197696470	5820	5820	5820	5820	0
268	20250403	165400	197696470	5820	5820	5820	5820	0
269	20250403	165300	197696470	5820	5820	5820	5820	0
270	20250403	165200	197696470	5820	5820	5820	5820	0
271	20250403	165100	197696470	5820	5820	5820	5820	0
272	20250403	165000	197696470	5820	5820	5820	5820	311
273	20250403	164900	197696470	5820	5820	5820	5820	0
274	20250403	164800	197696470	5820	5820	5820	5820	0
275	20250403	164700	197696470	5820	5820	5820	5820	0
276	20250403	164600	197696470	5820	5820	5820	5820	0
277	20250403	164500	197696470	5820	5820	5820	5820	0
278	20250403	164400	197696470	5820	5820	5820	5820	0
279	20250403	164300	197696470	5820	5820	5820	5820	0
280	20250403	164200	197696470	5820	5820	5820	5820	0
281	20250403	164100	197696470	5820	5820	5820	5820	0
282	20250403	164000	197696470	5820	5820	5820	5820	0
283	20250403	163900	197696470	5820	5820	5820	5820	0
284	20250403	163800	197696470	5820	5820	5820	5820	0
285	20250403	163700	197696470	5820	5820	5820	5820	0
286	20250403	163600	197696470	5820	5820	5820	5820	0
287	20250403	163500	197696470	5820	5820	5820	5820	0
288	20250403	163400	197696470	5820	5820	5820	5820	0
289	20250403	163300	197696470	5820	5820	5820	5820	0
290	20250403	163200	197696470	5820	5820	5820	5820	0
291	20250403	163100	197696470	5820	5820	5820	5820	0
292	20250403	163000	197696470	5820	5820	5820	5820	0
293	20250403	162900	197696470	5820	5820	5820	5820	0
294	20250403	162800	197696470	5820	5820	5820	5820	0
295	20250403	162700	197696470	5820	5820	5820	5820	0
296	20250403	162600	197696470	5820	5820	5820	5820	0
297	20250403	162500	197696470	5820	5820	5820	5820	0
298	20250403	162400	197696470	5820	5820	5820	5820	0
299	20250403	162300	197696470	5820	5820	5820	5820	0
300	20250403	162200	197696470	5820	5820	5820	5820	0
301	20250403	162100	197696470	5820	5820	5820	5820	0
302	20250403	162000	197696470	5820	5820	5820	5820	311
303	20250403	161900	197696470	5820	5820	5820	5820	0
304	20250403	161800	197696470	5820	5820	5820	5820	0
305	20250403	161700	197696470	5820	5820	5820	5820	0
306	20250403	161600	197696470	5820	5820	5820	5820	0
307	20250403	161500	197696470	5820	5820	5820	5820	0
308	20250403	161400	197696470	5820	5820	5820	5820	0
309	20250403	161300	197696470	5820	5820	5820	5820	0
310	20250403	161200	197696470	5820	5820	5820	5820	0
311	20250403	161100	197696470	5820	5820	5820	5820	0
312	20250403	161000	197696470	5820	5820	5820	5820	0
313	20250403	160900	197696470	5820	5820	5820	5820	0
314	20250403	160800	197696470	5820	5820	5820	5820	0
315	20250403	160700	197696470	5820	5820	5820	5820	0
316	20250403	160600	197696470	5820	5820	5820	5820	0
317	20250403	160500	197696470	5820	5820	5820	5820	0
318	20250403	160400	197696470	5820	5820	5820	5820	0
319	20250403	160300	197696470	5820	5820	5820	5820	0
320	20250403	160200	197696470	5820	5820	5820	5820	0
321	20250403	160100	197696470	5820	5820	5820	5820	0
322	20250403	160000	197696470	5820	5820	5820	5820	0
323	20250403	155900	197696470	5820	5820	5820	5820	0
324	20250403	155800	197696470	5820	5820	5820	5820	0
325	20250403	155700	197696470	5820	5820	5820	5820	0
326	20250403	155600	197696470	5820	5820	5820	5820	0
327	20250403	155500	197696470	5820	5820	5820	5820	0
328	20250403	155400	197696470	5820	5820	5820	5820	0
329	20250403	155300	197696470	5820	5820	5820	5820	0
330	20250403	155200	197696470	5820	5820	5820	5820	0
331	20250403	155100	197696470	5820	5820	5820	5820	0
332	20250403	155000	197696470	5820	5820	5820	5820	311
333	20250403	154900	197696470	5820	5820	5820	5820	0
334	20250403	154800	197696470	5820	5820	5820	5820	0
335	20250403	154700	197696470	5820	5820	5820	5820	0
336	20250403	154600	197696470	5820	5820	5820	5820	0
337	20250403	154500	197696470	5820	5820	5820	5820	0
338	20250403	154400	197696470	5820	5820	5820	5820	0
339	20250403	154300	197696470	5820	5820	5820	5820	0
340	20250403	154200	197696470	5820	5820	5820	5820	0
341	20250403	154100	197696470	5820	5820	5820	5820	0
342	20250403	154000	197696470	5820	5820	5820	5820	0
343	20250403	153900	197696470	5820	5820	5820	5820	0
344	20250403	153800	197696470	5820	5820	5820	5820	0
345	20250403	153700	197696470	5820	5820	5820	5820	0
346	20250403	153600	197696470	5820	5820	5820	5820	0
347	20250403	153500	197696470	5820	5820	5820	5820	0
348	20250403	153400	197696470	5820	5820	5820	5820	0
349	20250403	153300	197696470	5820	5820	5820	5820	0
350	20250403	153200	197696470	5820	5820	5820	5820	0
351	20250403	153100	197696470	5820	5820	5820	5820	0
352	20250403	153000	197696470	5820	5820	5820	5820	311
353	20250403	152900	195886450	5810	5810	5810	5810	0
354	20250403	152800	195886450	5810	5810	5810	5810	0
355	20250403	152700	195886450	5810	5810	5810	5810	0
356	20250403	152600	195886450	5810	5810	5810	5810	0
357	20250403	152500	195886450	5810	5810	5810	5810	0
358	20250403	152400	195886450	5810	5810	5810	5810	0
359	20250403	152300	195886450	5810	5810	5810	5810	0
360	20250403	152200	195886450	5810	5810	5810	5810	0
361	20250403	152100	195886450	5810	5810	5810	5810	0
362	20250403	152000	195886450	5810	5810	5810	5810	0
363	20250403	151900	195886450	5810	5810	5810	5810	1
364	20250403	151800	195880640	5810	5790	5810	5790	303
365	20250403	151700	194126250	5820	5820	5820	5820	1
366	20250403	151600	194120430	5820	5820	5820	5820	2
367	20250403	151500	194108790	5800	5820	5820	5800	845
368	20250403	151400	189207750	5820	5820	5820	5800	579
369	20250403	151300	185849510	5800	5820	5820	5800	10
370	20250403	151200	185791470	5820	5820	5820	5810	6
371	20250403	151100	185756580	5810	5810	5810	5800	2778
372	20250403	151000	169644160	5820	5820	5820	5820	0
373	20250403	150900	169644160	5820	5810	5820	5810	84
374	20250403	150800	169156110	5820	5820	5820	5820	0
375	20250403	150700	169156110	5820	5820	5820	5820	0
376	20250403	150600	169156110	5820	5820	5820	5820	1
377	20250403	150500	169150290	5810	5830	5830	5810	59
378	20250403	150400	168807440	5820	5820	5820	5820	0
379	20250403	150300	168807440	5820	5820	5820	5820	0
380	20250403	150200	168807440	5820	5830	5840	5820	287
381	20250403	150100	167137030	5820	5820	5820	5820	1
382	20250403	150000	167131210	5830	5830	5830	5830	301
383	20250403	145900	165376380	5810	5810	5810	5810	2
384	20250403	145800	165364760	5830	5830	5830	5830	0
385	20250403	145700	165364760	5830	5830	5830	5830	0
386	20250403	145600	165364760	5830	5830	5830	5830	0
387	20250403	145500	165364760	5830	5830	5830	5830	1
388	20250403	145400	165358930	5810	5810	5810	5810	31
389	20250403	145300	165178820	5830	5830	5830	5830	1
390	20250403	145200	165172990	5810	5810	5810	5810	0
391	20250403	145100	165172990	5810	5810	5810	5810	0
392	20250403	145000	165172990	5810	5810	5810	5810	72
393	20250403	144900	164754670	5820	5820	5820	5820	0
394	20250403	144800	164754670	5820	5820	5820	5820	0
395	20250403	144700	164754670	5820	5830	5830	5820	11
396	20250403	144600	164690640	5800	5800	5800	5800	0
397	20250403	144500	164690640	5800	5800	5800	5800	60
398	20250403	144400	164342640	5800	5830	5830	5800	193
399	20250403	144300	163222140	5820	5820	5820	5820	20
400	20250403	144200	163105740	5810	5810	5810	5810	0
401	20250403	144100	163105740	5810	5810	5810	5810	1000
402	20250403	144000	157295740	5840	5840	5840	5840	0
403	20250403	143900	157295740	5840	5840	5840	5840	1
404	20250403	143800	157289900	5810	5810	5810	5810	2
405	20250403	143700	157278280	5840	5840	5840	5840	4
406	20250403	143600	157254920	5840	5840	5840	5840	0
407	20250403	143500	157254920	5840	5840	5840	5840	172
408	20250403	143400	156250440	5840	5840	5840	5840	0
409	20250403	143300	156250440	5840	5840	5840	5840	0
410	20250403	143200	156250440	5840	5840	5840	5840	0
411	20250403	143100	156250440	5840	5840	5840	5840	0
412	20250403	143000	156250440	5840	5840	5840	5840	0
413	20250403	142900	156250440	5840	5840	5840	5840	1
414	20250403	142800	156244600	5810	5810	5810	5810	0
415	20250403	142700	156244600	5810	5820	5840	5810	108
416	20250403	142600	155616570	5820	5840	5840	5820	112
417	20250403	142500	154964490	5850	5850	5850	5850	0
418	20250403	142400	154964490	5850	5850	5850	5850	0
419	20250403	142300	154964490	5850	5850	5850	5850	0
420	20250403	142200	154964490	5850	5850	5850	5850	0
421	20250403	142100	154964490	5850	5850	5850	5850	0
422	20250403	142000	154964490	5850	5850	5850	5850	1
423	20250403	141900	154958640	5850	5850	5850	5850	0
424	20250403	141800	154958640	5850	5850	5850	5850	0
425	20250403	141700	154958640	5850	5850	5850	5850	0
426	20250403	141600	154958640	5850	5850	5850	5850	0
427	20250403	141500	154958640	5850	5850	5850	5850	0
428	20250403	141400	154958640	5850	5850	5850	5850	6
429	20250403	141300	154923540	5840	5840	5840	5840	0
430	20250403	141200	154923540	5840	5840	5840	5840	0
431	20250403	141100	154923540	5840	5840	5840	5840	0
432	20250403	141000	154923540	5840	5840	5840	5840	0
433	20250403	140900	154923540	5840	5840	5840	5840	0
434	20250403	140800	154923540	5840	5840	5840	5840	9
435	20250403	140700	154870980	5850	5850	5850	5850	0
436	20250403	140600	154870980	5850	5850	5850	5850	0
437	20250403	140500	154870980	5850	5850	5850	5850	0
438	20250403	140400	154870980	5850	5850	5850	5850	0
439	20250403	140300	154870980	5850	5820	5850	5820	975
440	20250403	140200	149196360	5850	5850	5850	5850	35
441	20250403	140100	148991610	5850	5850	5850	5850	0
442	20250403	140000	148991610	5850	5850	5850	5850	10
443	20250403	135900	148933110	5820	5830	5830	5820	500
444	20250403	135800	146022970	5850	5850	5850	5850	0
445	20250403	135700	146022970	5850	5850	5850	5850	0
446	20250403	135600	146022970	5850	5850	5850	5850	2
447	20250403	135500	146011270	5840	5840	5840	5840	0
448	20250403	135400	146011270	5840	5840	5840	5840	0
449	20250403	135300	146011270	5840	5850	5860	5840	103
450	20250403	135200	145409470	5860	5860	5860	5860	0
451	20250403	135100	145409470	5860	5860	5860	5860	0
452	20250403	135000	145409470	5860	5860	5860	5860	0
453	20250403	134900	145409470	5860	5860	5860	5860	0
454	20250403	134800	145409470	5860	5860	5860	5860	3
455	20250403	134700	145391890	5860	5860	5860	5860	0
456	20250403	134600	145391890	5860	5860	5860	5860	17
457	20250403	134500	145292270	5860	5860	5860	5860	0
458	20250403	134400	145292270	5860	5860	5860	5860	0
459	20250403	134300	145292270	5860	5860	5860	5860	0
460	20250403	134200	145292270	5860	5860	5860	5860	0
461	20250403	134100	145292270	5860	5860	5860	5860	0
462	20250403	134000	145292270	5860	5860	5860	5860	0
463	20250403	133900	145292270	5860	5860	5860	5860	1
464	20250403	133800	145286410	5820	5820	5820	5820	0
465	20250403	133700	145286410	5820	5820	5820	5820	0
466	20250403	133600	145286410	5820	5830	5830	5820	800
467	20250403	133500	140627970	5870	5870	5870	5870	0
468	20250403	133400	140627970	5870	5870	5870	5870	0
469	20250403	133300	140627970	5870	5870	5870	5870	0
470	20250403	133200	140627970	5870	5840	5870	5830	1012
471	20250403	133100	134726450	5870	5870	5870	5870	0
472	20250403	133000	134726450	5870	5870	5870	5870	0
473	20250403	132900	134726450	5870	5870	5870	5870	0
474	20250403	132800	134726450	5870	5870	5870	5870	0
475	20250403	132700	134726450	5870	5870	5870	5870	0
476	20250403	132600	134726450	5870	5870	5870	5870	0
477	20250403	132500	134726450	5870	5870	5870	5870	0
478	20250403	132400	134726450	5870	5870	5870	5870	0
479	20250403	132300	134726450	5870	5870	5870	5870	0
480	20250403	132200	134726450	5870	5870	5870	5870	0
481	20250403	132100	134726450	5870	5870	5870	5870	0
482	20250403	132000	134726450	5870	5870	5870	5870	3
483	20250403	131900	134708840	5870	5870	5870	5870	0
484	20250403	131800	134708840	5870	5870	5870	5870	0
485	20250403	131700	134708840	5870	5870	5870	5870	0
486	20250403	131600	134708840	5870	5870	5870	5870	0
487	20250403	131500	134708840	5870	5870	5870	5870	0
488	20250403	131400	134708840	5870	5870	5870	5870	0
489	20250403	131300	134708840	5870	5870	5870	5870	2
490	20250403	131200	134697100	5870	5870	5870	5870	1
491	20250403	131100	134691230	5870	5870	5870	5870	0
492	20250403	131000	134691230	5870	5860	5870	5850	829
493	20250403	130900	129841330	5870	5870	5870	5870	61
494	20250403	130800	129483260	5870	5870	5870	5870	102
495	20250403	130700	128884520	5870	5870	5870	5870	0
496	20250403	130600	128884520	5870	5870	5870	5870	257
497	20250403	130500	127375930	5870	5870	5870	5870	0
498	20250403	130400	127375930	5870	5870	5870	5870	48
499	20250403	130300	127094170	5870	5870	5870	5870	0
500	20250403	130200	127094170	5870	5870	5870	5870	0
501	20250403	130100	127094170	5870	5870	5870	5870	0
502	20250403	130000	127094170	5870	5870	5870	5870	0
503	20250403	125900	127094170	5870	5870	5870	5870	0
504	20250403	125800	127094170	5870	5870	5870	5870	0
505	20250403	125700	127094170	5870	5870	5870	5870	0
506	20250403	125600	127094170	5870	5870	5870	5870	0
507	20250403	125500	127094170	5870	5870	5870	5870	122
508	20250403	125400	126378030	5870	5870	5870	5870	0
509	20250403	125300	126378030	5870	5870	5870	5870	0
510	20250403	125200	126378030	5870	5870	5870	5870	0
511	20250403	125100	126378030	5870	5870	5870	5870	0
512	20250403	125000	126378030	5870	5870	5870	5870	1
513	20250403	124900	126372160	5870	5870	5870	5870	0
514	20250403	124800	126372160	5870	5855	5870	5855	913
515	20250403	124700	121021930	5855	5855	5855	5855	0
516	20250403	124600	121021930	5855	5850	5855	5850	102
517	20250403	124500	120425220	5860	5860	5860	5860	0
518	20250403	124400	120425220	5860	5860	5860	5860	0
519	20250403	124300	120425220	5860	5860	5860	5860	0
520	20250403	124200	120425220	5860	5860	5860	5860	0
521	20250403	124100	120425220	5860	5860	5860	5860	0
522	20250403	124000	120425220	5860	5850	5860	5850	52
523	20250403	123900	120121010	5860	5860	5860	5860	0
524	20250403	123800	120121010	5860	5860	5860	5860	0
525	20250403	123700	120121010	5860	5860	5860	5860	0
526	20250403	123600	120121010	5860	5860	5860	5860	0
527	20250403	123500	120121010	5860	5850	5860	5850	46
528	20250403	123400	119851650	5860	5860	5860	5860	0
529	20250403	123300	119851650	5860	5860	5860	5860	0
530	20250403	123200	119851650	5860	5860	5860	5860	0
531	20250403	123100	119851650	5860	5860	5860	5860	0
532	20250403	123000	119851650	5860	5860	5860	5860	0
533	20250403	122900	119851650	5860	5860	5860	5860	0
534	20250403	122800	119851650	5860	5860	5860	5860	0
535	20250403	122700	119851650	5860	5850	5860	5850	137
536	20250403	122600	119050000	5860	5860	5860	5860	0
537	20250403	122500	119050000	5860	5860	5860	5860	0
538	20250403	122400	119050000	5860	5860	5860	5860	20
539	20250403	122300	118932800	5860	5860	5860	5860	2
540	20250403	122200	118921080	5850	5850	5850	5850	0
541	20250403	122100	118921080	5850	5850	5850	5850	0
542	20250403	122000	118921080	5850	5850	5850	5850	0
543	20250403	121900	118921080	5850	5850	5850	5850	0
544	20250403	121800	118921080	5850	5850	5850	5850	0
545	20250403	121700	118921080	5850	5850	5850	5850	150
546	20250403	121600	118043580	5860	5860	5860	5860	0
547	20250403	121500	118043580	5860	5860	5860	5860	0
548	20250403	121400	118043580	5860	5860	5860	5860	0
549	20250403	121300	118043580	5860	5860	5860	5860	0
550	20250403	121200	118043580	5860	5860	5860	5860	0
551	20250403	121100	118043580	5860	5860	5860	5860	0
552	20250403	121000	118043580	5860	5850	5860	5850	351
553	20250403	120900	115987710	5860	5860	5860	5860	12
554	20250403	120800	115917390	5860	5860	5860	5860	0
555	20250403	120700	115917390	5860	5860	5860	5860	0
556	20250403	120600	115917390	5860	5860	5860	5860	0
557	20250403	120500	115917390	5860	5860	5860	5860	0
558	20250403	120400	115917390	5860	5860	5860	5860	0
559	20250403	120300	115917390	5860	5860	5860	5860	0
560	20250403	120200	115917390	5860	5860	5860	5860	0
561	20250403	120100	115917390	5860	5860	5860	5860	10
562	20250403	120000	115858790	5840	5840	5840	5840	6
563	20250403	115900	115823750	5840	5840	5840	5840	0
564	20250403	115800	115823750	5840	5840	5840	5840	0
565	20250403	115700	115823750	5840	5850	5860	5840	3
566	20250403	115600	115806200	5840	5840	5840	5840	0
567	20250403	115500	115806200	5840	5840	5840	5840	0
568	20250403	115400	115806200	5840	5840	5840	5840	3
569	20250403	115300	115788680	5840	5840	5850	5840	49
570	20250403	115200	115502510	5840	5860	5860	5840	8
571	20250403	115100	115455750	5850	5850	5850	5850	0
572	20250403	115000	115455750	5850	5840	5850	5840	2627
573	20250403	114900	100092700	5840	5840	5840	5840	0
574	20250403	114800	100092700	5840	5840	5840	5840	0
575	20250403	114700	100092700	5840	5840	5840	5840	1
576	20250403	114600	100086860	5820	5820	5820	5820	55
577	20250403	114500	99766760	5840	5840	5840	5840	1
578	20250403	114400	99760920	5840	5830	5840	5830	299
579	20250403	114300	98016510	5820	5820	5820	5820	27
580	20250403	114200	97859370	5800	5800	5800	5800	0
581	20250403	114100	97859370	5800	5800	5800	5800	0
582	20250403	114000	97859370	5800	5800	5800	5800	0
583	20250403	113900	97859370	5800	5820	5820	5800	14
584	20250403	113800	97778130	5820	5820	5820	5820	0
585	20250403	113700	97778130	5820	5820	5820	5820	0
586	20250403	113600	97778130	5820	5820	5820	5820	0
587	20250403	113500	97778130	5820	5820	5820	5820	0
588	20250403	113400	97778130	5820	5820	5820	5820	0
589	20250403	113300	97778130	5820	5820	5820	5820	0
590	20250403	113200	97778130	5820	5820	5820	5820	0
591	20250403	113100	97778130	5820	5820	5820	5820	1
592	20250403	113000	97772310	5800	5800	5800	5800	0
593	20250403	112900	97772310	5800	5800	5800	5800	0
594	20250403	112800	97772310	5800	5800	5800	5800	0
595	20250403	112700	97772310	5800	5800	5800	5800	0
596	20250403	112600	97772310	5800	5800	5800	5800	0
597	20250403	112500	97772310	5800	5800	5800	5800	0
598	20250403	112400	97772310	5800	5800	5800	5800	0
599	20250403	112300	97772310	5800	5800	5800	5800	0
600	20250403	112200	97772310	5800	5800	5800	5800	0
601	20250403	112100	97772310	5800	5800	5800	5800	0
602	20250403	112000	97772310	5800	5800	5800	5800	0
603	20250403	111900	97772310	5800	5800	5800	5800	0
604	20250403	111800	97772310	5800	5800	5800	5800	50
605	20250403	111700	97482310	5830	5830	5830	5830	0
606	20250403	111600	97482310	5830	5830	5830	5830	1
607	20250403	111500	97476480	5810	5810	5810	5810	1005
608	20250403	111400	91637430	5810	5810	5810	5810	487
609	20250403	111300	88807960	5800	5800	5800	5800	161
610	20250403	111200	87874160	5800	5800	5800	5800	10
611	20250403	111100	87816160	5790	5800	5800	5790	11
612	20250403	111000	87752370	5800	5790	5800	5790	91
613	20250403	110900	87225290	5790	5790	5790	5790	0
614	20250403	110800	87225290	5790	5790	5790	5790	98
615	20250403	110700	86657870	5790	5790	5790	5790	130
616	20250403	110600	85905170	5780	5780	5780	5780	0
617	20250403	110500	85905170	5780	5780	5780	5780	0
618	20250403	110400	85905170	5780	5770	5780	5770	2454
619	20250403	110300	71728530	5770	5770	5770	5770	0
620	20250403	110200	71728530	5770	5770	5770	5770	0
621	20250403	110100	71728530	5770	5760	5770	5760	462
622	20250403	110000	69062810	5760	5760	5760	5760	1
623	20250403	105900	69057050	5770	5770	5770	5770	35
624	20250403	105800	68855100	5760	5760	5760	5760	112
625	20250403	105700	68209980	5750	5750	5750	5750	0
626	20250403	105600	68209980	5750	5750	5750	5750	2
627	20250403	105500	68198480	5740	5740	5740	5740	15
628	20250403	105400	68112380	5740	5740	5740	5740	0
629	20250403	105300	68112380	5740	5740	5740	5740	0
630	20250403	105200	68112380	5740	5730	5740	5730	665
631	20250403	105100	64301270	5730	5730	5730	5730	0
632	20250403	105000	64301270	5730	5730	5730	5730	0
633	20250403	104900	64301270	5730	5730	5730	5730	109
634	20250403	104800	63676700	5730	5730	5730	5730	35
635	20250403	104700	63476150	5730	5730	5730	5730	50
636	20250403	104600	63189650	5740	5730	5740	5730	25
637	20250403	104500	63046390	5730	5730	5730	5730	0
638	20250403	104400	63046390	5730	5730	5730	5730	0
639	20250403	104300	63046390	5730	5720	5730	5720	21
640	20250403	104200	62926260	5720	5710	5730	5710	25
641	20250403	104100	62783390	5730	5710	5730	5710	11
642	20250403	104000	62720560	5720	5720	5720	5720	110
643	20250403	103900	62091360	5720	5720	5720	5720	0
644	20250403	103800	62091360	5720	5720	5720	5720	0
645	20250403	103700	62091360	5720	5730	5730	5720	464
646	20250403	103600	59436190	5730	5730	5730	5730	8
647	20250403	103500	59390350	5720	5730	5730	5720	596
648	20250403	103400	55981210	5720	5730	5730	5720	214
649	20250403	103300	54755240	5730	5730	5730	5730	200
650	20250403	103200	53609240	5740	5740	5740	5740	0
651	20250403	103100	53609240	5740	5740	5740	5740	184
652	20250403	103000	52553080	5740	5740	5740	5740	0
653	20250403	102900	52553080	5740	5740	5740	5740	0
654	20250403	102800	52553080	5740	5760	5760	5740	178
655	20250403	102700	51529730	5750	5750	5750	5750	0
656	20250403	102600	51529730	5750	5750	5750	5750	0
657	20250403	102500	51529730	5750	5770	5770	5750	252
658	20250403	102400	50078470	5770	5770	5770	5770	0
659	20250403	102300	50078470	5770	5770	5770	5770	0
660	20250403	102200	50078470	5770	5770	5770	5770	110
661	20250403	102100	49443770	5780	5780	5780	5780	0
662	20250403	102000	49443770	5780	5780	5780	5780	0
663	20250403	101900	49443770	5780	5780	5780	5780	109
664	20250403	101800	48813750	5780	5780	5780	5780	0
665	20250403	101700	48813750	5780	5780	5780	5780	2
666	20250403	101600	48802190	5750	5750	5750	5750	13
667	20250403	101500	48727440	5780	5780	5780	5780	17
668	20250403	101400	48629180	5780	5780	5780	5780	0
669	20250403	101300	48629180	5780	5780	5780	5780	1
670	20250403	101200	48623400	5720	5720	5720	5720	0
671	20250403	101100	48623400	5720	5720	5720	5720	2
672	20250403	101000	48611960	5780	5780	5780	5780	0
673	20250403	100900	48611960	5780	5780	5780	5780	104
674	20250403	100800	48010840	5780	5780	5780	5780	0
675	20250403	100700	48010840	5780	5780	5780	5780	0
676	20250403	100600	48010840	5780	5780	5780	5780	0
677	20250403	100500	48010840	5780	5770	5780	5770	4
678	20250403	100400	47987750	5720	5720	5720	5720	30
679	20250403	100300	47816150	5770	5770	5770	5770	0
680	20250403	100200	47816150	5770	5770	5770	5770	12
681	20250403	100100	47746910	5780	5780	5780	5780	0
682	20250403	100000	47746910	5780	5780	5780	5780	0
683	20250403	095900	47746910	5780	5780	5780	5780	0
684	20250403	095800	47746910	5780	5780	5780	5780	0
685	20250403	095700	47746910	5780	5780	5780	5780	0
686	20250403	095600	47746910	5780	5780	5780	5780	0
687	20250403	095500	47746910	5780	5780	5780	5780	0
688	20250403	095400	47746910	5780	5780	5780	5780	0
689	20250403	095300	47746910	5780	5780	5780	5780	0
690	20250403	095200	47746910	5780	5780	5780	5780	0
691	20250403	095100	47746910	5780	5740	5780	5730	172
692	20250403	095000	46759900	5740	5740	5740	5740	21
693	20250403	094900	46639360	5780	5780	5780	5780	0
694	20250403	094800	46639360	5780	5780	5780	5780	0
695	20250403	094700	46639360	5780	5780	5780	5780	0
696	20250403	094600	46639360	5780	5780	5780	5780	0
697	20250403	094500	46639360	5780	5780	5780	5780	1
698	20250403	094400	46633580	5780	5780	5780	5780	0
699	20250403	094300	46633580	5780	5780	5780	5780	2
700	20250403	094200	46622020	5780	5780	5780	5780	0
701	20250403	094100	46622020	5780	5770	5780	5770	214
702	20250403	094000	45385600	5770	5770	5770	5770	0
703	20250403	093900	45385600	5770	5720	5770	5720	11
704	20250403	093800	45322380	5700	5710	5710	5700	60
705	20250403	093700	44980340	5720	5720	5720	5720	0
706	20250403	093600	44980340	5720	5730	5730	5720	3620
707	20250403	093500	24273830	5730	5730	5730	5730	100
708	20250403	093400	23700830	5770	5770	5770	5770	2
709	20250403	093300	23689290	5710	5760	5760	5710	172
710	20250403	093200	22706390	5790	5790	5790	5790	0
711	20250403	093100	22706390	5790	5790	5790	5790	0
712	20250403	093000	22706390	5790	5790	5790	5790	0
713	20250403	092900	22706390	5790	5790	5790	5790	0
714	20250403	092800	22706390	5790	5790	5790	5790	0
715	20250403	092700	22706390	5790	5790	5790	5790	4
716	20250403	092600	22683230	5750	5750	5750	5750	0
717	20250403	092500	22683230	5750	5750	5750	5750	0
718	20250403	092400	22683230	5750	5740	5750	5740	359
719	20250403	092300	20619570	5740	5740	5740	5740	0
720	20250403	092200	20619570	5740	5740	5740	5740	1
721	20250403	092100	20613830	5730	5730	5730	5730	17
722	20250403	092000	20516420	5740	5740	5740	5740	0
723	20250403	091900	20516420	5740	5740	5740	5740	0
724	20250403	091800	20516420	5740	5740	5740	5740	2
725	20250403	091700	20504940	5720	5740	5740	5720	105
726	20250403	091600	19902340	5740	5700	5740	5700	834
727	20250403	091500	15124130	5720	5710	5720	5710	68
728	20250403	091400	14735270	5720	5720	5720	5720	2
729	20250403	091300	14723830	5700	5700	5700	5700	0
730	20250403	091200	14723830	5700	5700	5700	5700	100
731	20250403	091100	14153830	5700	5700	5700	5700	50
732	20250403	091000	13868830	5690	5690	5690	5690	98
733	20250403	090900	13311210	5690	5690	5690	5690	50
734	20250403	090800	13026710	5680	5690	5690	5680	45
735	20250403	090700	12770960	5690	5690	5690	5690	14
736	20250403	090600	12691300	5700	5700	5700	5700	852
737	20250403	090500	7834900	5700	5700	5700	5700	1
738	20250403	090400	7829200	5700	5740	5740	5700	24
739	20250403	090300	7691970	5700	5700	5700	5700	0
740	20250403	090200	7691970	5700	5740	5740	5700	81
741	20250403	090100	7230230	5680	5680	5680	5680	0
742	20250403	090000	7230230	5680	5670	5680	5670	1274