KissMeData/222670/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	202400	164398350	5980	5980	5980	5980	100
3	20250402	202300	164398350	5980	5980	5980	5980	0
4	20250402	202200	164398350	5980	5980	5980	5980	0
5	20250402	202100	164398350	5980	5980	5980	5980	0
6	20250402	202000	164398350	5980	5980	5980	5980	0
7	20250402	201900	164398350	5980	5980	5980	5980	0
8	20250402	201800	164398350	5980	5980	5980	5980	0
9	20250402	201700	164398350	5980	5980	5980	5980	0
10	20250402	201600	164398350	5980	5980	5980	5980	0
11	20250402	201500	164398350	5980	5980	5980	5980	0
12	20250402	201400	164398350	5980	5980	5980	5980	0
13	20250402	201300	164398350	5980	5980	5980	5980	0
14	20250402	201200	164398350	5980	5980	5980	5980	0
15	20250402	201100	164398350	5980	5980	5980	5980	0
16	20250402	201000	164398350	5980	5980	5980	5980	0
17	20250402	200900	164398350	5980	5980	5980	5980	0
18	20250402	200800	164398350	5980	5980	5980	5980	0
19	20250402	200700	164398350	5980	5980	5980	5980	0
20	20250402	200600	164398350	5980	5980	5980	5980	0
21	20250402	200500	164398350	5980	5980	5980	5980	0
22	20250402	200400	164398350	5980	5980	5980	5980	0
23	20250402	200300	164398350	5980	5980	5980	5980	0
24	20250402	200200	164398350	5980	5980	5980	5980	0
25	20250402	200100	164398350	5980	5980	5980	5980	0
26	20250402	200000	164398350	5980	5980	5980	5980	0
27	20250402	195900	164398350	5980	5980	5980	5980	0
28	20250402	195800	164398350	5980	5980	5980	5980	0
29	20250402	195700	164398350	5980	5980	5980	5980	0
30	20250402	195600	164398350	5980	5980	5980	5980	0
31	20250402	195500	164398350	5980	5980	5980	5980	0
32	20250402	195400	164398350	5980	5980	5980	5980	100
33	20250402	195300	164398350	5980	5980	5980	5980	0
34	20250402	195200	164398350	5980	5980	5980	5980	0
35	20250402	195100	164398350	5980	5980	5980	5980	0
36	20250402	195000	164398350	5980	5980	5980	5980	0
37	20250402	194900	164398350	5980	5980	5980	5980	0
38	20250402	194800	164398350	5980	5980	5980	5980	0
39	20250402	194700	164398350	5980	5980	5980	5980	0
40	20250402	194600	164398350	5980	5980	5980	5980	0
41	20250402	194500	164398350	5980	5980	5980	5980	0
42	20250402	194400	164398350	5980	5980	5980	5980	0
43	20250402	194300	164398350	5980	5980	5980	5980	0
44	20250402	194200	164398350	5980	5980	5980	5980	0
45	20250402	194100	164398350	5980	5980	5980	5980	0
46	20250402	194000	164398350	5980	5980	5980	5980	0
47	20250402	193900	164398350	5980	5980	5980	5980	0
48	20250402	193800	164398350	5980	5980	5980	5980	0
49	20250402	193700	164398350	5980	5980	5980	5980	0
50	20250402	193600	164398350	5980	5980	5980	5980	0
51	20250402	193500	164398350	5980	5980	5980	5980	0
52	20250402	193400	164398350	5980	5980	5980	5980	0
53	20250402	193300	164398350	5980	5980	5980	5980	0
54	20250402	193200	164398350	5980	5980	5980	5980	0
55	20250402	193100	164398350	5980	5980	5980	5980	0
56	20250402	193000	164398350	5980	5980	5980	5980	0
57	20250402	192900	164398350	5980	5980	5980	5980	0
58	20250402	192800	164398350	5980	5980	5980	5980	0
59	20250402	192700	164398350	5980	5980	5980	5980	0
60	20250402	192600	164398350	5980	5980	5980	5980	0
61	20250402	192500	164398350	5980	5980	5980	5980	0
62	20250402	192400	164398350	5980	5980	5980	5980	100
63	20250402	192300	164398350	5980	5980	5980	5980	0
64	20250402	192200	164398350	5980	5980	5980	5980	0
65	20250402	192100	164398350	5980	5980	5980	5980	0
66	20250402	192000	164398350	5980	5980	5980	5980	0
67	20250402	191900	164398350	5980	5980	5980	5980	0
68	20250402	191800	164398350	5980	5980	5980	5980	0
69	20250402	191700	164398350	5980	5980	5980	5980	0
70	20250402	191600	164398350	5980	5980	5980	5980	0
71	20250402	191500	164398350	5980	5980	5980	5980	0
72	20250402	191400	164398350	5980	5980	5980	5980	0
73	20250402	191300	164398350	5980	5980	5980	5980	0
74	20250402	191200	164398350	5980	5980	5980	5980	0
75	20250402	191100	164398350	5980	5980	5980	5980	0
76	20250402	191000	164398350	5980	5980	5980	5980	0
77	20250402	190900	164398350	5980	5980	5980	5980	0
78	20250402	190800	164398350	5980	5980	5980	5980	0
79	20250402	190700	164398350	5980	5980	5980	5980	0
80	20250402	190600	164398350	5980	5980	5980	5980	0
81	20250402	190500	164398350	5980	5980	5980	5980	0
82	20250402	190400	164398350	5980	5980	5980	5980	0
83	20250402	190300	164398350	5980	5980	5980	5980	0
84	20250402	190200	164398350	5980	5980	5980	5980	0
85	20250402	190100	164398350	5980	5980	5980	5980	0
86	20250402	190000	164398350	5980	5980	5980	5980	0
87	20250402	185900	164398350	5980	5980	5980	5980	0
88	20250402	185800	164398350	5980	5980	5980	5980	0
89	20250402	185700	164398350	5980	5980	5980	5980	0
90	20250402	185600	164398350	5980	5980	5980	5980	0
91	20250402	185500	164398350	5980	5980	5980	5980	0
92	20250402	185400	164398350	5980	5980	5980	5980	100
93	20250402	185300	164398350	5980	5980	5980	5980	0
94	20250402	185200	164398350	5980	5980	5980	5980	0
95	20250402	185100	164398350	5980	5980	5980	5980	0
96	20250402	185000	164398350	5980	5980	5980	5980	0
97	20250402	184900	164398350	5980	5980	5980	5980	0
98	20250402	184800	164398350	5980	5980	5980	5980	0
99	20250402	184700	164398350	5980	5980	5980	5980	0
100	20250402	184600	164398350	5980	5980	5980	5980	0
101	20250402	184500	164398350	5980	5980	5980	5980	0
102	20250402	184400	164398350	5980	5980	5980	5980	0
103	20250402	184300	164398350	5980	5980	5980	5980	0
104	20250402	184200	164398350	5980	5980	5980	5980	0
105	20250402	184100	164398350	5980	5980	5980	5980	0
106	20250402	184000	164398350	5980	5980	5980	5980	0
107	20250402	183900	164398350	5980	5980	5980	5980	0
108	20250402	183800	164398350	5980	5980	5980	5980	0
109	20250402	183700	164398350	5980	5980	5980	5980	0
110	20250402	183600	164398350	5980	5980	5980	5980	0
111	20250402	183500	164398350	5980	5980	5980	5980	0
112	20250402	183400	164398350	5980	5980	5980	5980	0
113	20250402	183300	164398350	5980	5980	5980	5980	0
114	20250402	183200	164398350	5980	5980	5980	5980	0
115	20250402	183100	164398350	5980	5980	5980	5980	0
116	20250402	183000	164398350	5980	5980	5980	5980	0
117	20250402	182900	164398350	5980	5980	5980	5980	0
118	20250402	182800	164398350	5980	5980	5980	5980	0
119	20250402	182700	164398350	5980	5980	5980	5980	0
120	20250402	182600	164398350	5980	5980	5980	5980	0
121	20250402	182500	164398350	5980	5980	5980	5980	0
122	20250402	182400	164398350	5980	5980	5980	5980	100
123	20250402	182300	164398350	5980	5980	5980	5980	0
124	20250402	182200	164398350	5980	5980	5980	5980	0
125	20250402	182100	164398350	5980	5980	5980	5980	0
126	20250402	182000	164398350	5980	5980	5980	5980	0
127	20250402	181900	164398350	5980	5980	5980	5980	0
128	20250402	181800	164398350	5980	5980	5980	5980	0
129	20250402	181700	164398350	5980	5980	5980	5980	0
130	20250402	181600	164398350	5980	5980	5980	5980	0
131	20250402	181500	164398350	5980	5980	5980	5980	0
132	20250402	181400	164398350	5980	5980	5980	5980	0
133	20250402	181300	164398350	5980	5980	5980	5980	0
134	20250402	181200	164398350	5980	5980	5980	5980	0
135	20250402	181100	164398350	5980	5980	5980	5980	0
136	20250402	181000	164398350	5980	5980	5980	5980	0
137	20250402	180900	164398350	5980	5980	5980	5980	0
138	20250402	180800	164398350	5980	5980	5980	5980	0
139	20250402	180700	164398350	5980	5980	5980	5980	0
140	20250402	180600	164398350	5980	5980	5980	5980	0
141	20250402	180500	164398350	5980	5980	5980	5980	0
142	20250402	180400	164398350	5980	5980	5980	5980	0
143	20250402	180300	164398350	5980	5980	5980	5980	0
144	20250402	180200	164398350	5980	5980	5980	5980	0
145	20250402	180100	164398350	5980	5980	5980	5980	0
146	20250402	180000	164398350	5980	5980	5980	5980	0
147	20250402	175900	164398350	5980	5980	5980	5980	0
148	20250402	175800	164398350	5980	5980	5980	5980	0
149	20250402	175700	164398350	5980	5980	5980	5980	0
150	20250402	175600	164398350	5980	5980	5980	5980	0
151	20250402	175500	164398350	5980	5980	5980	5980	0
152	20250402	175400	164398350	5980	5980	5980	5980	100
153	20250402	175300	164398350	5980	5980	5980	5980	0
154	20250402	175200	164398350	5980	5980	5980	5980	0
155	20250402	175100	164398350	5980	5980	5980	5980	0
156	20250402	175000	164398350	5980	5980	5980	5980	0
157	20250402	174900	164398350	5980	5980	5980	5980	0
158	20250402	174800	164398350	5980	5980	5980	5980	0
159	20250402	174700	164398350	5980	5980	5980	5980	0
160	20250402	174600	164398350	5980	5980	5980	5980	0
161	20250402	174500	164398350	5980	5980	5980	5980	0
162	20250402	174400	164398350	5980	5980	5980	5980	0
163	20250402	174300	164398350	5980	5980	5980	5980	0
164	20250402	174200	164398350	5980	5980	5980	5980	0
165	20250402	174100	164398350	5980	5980	5980	5980	0
166	20250402	174000	164398350	5980	5980	5980	5980	0
167	20250402	173900	164398350	5980	5980	5980	5980	0
168	20250402	173800	164398350	5980	5980	5980	5980	0
169	20250402	173700	164398350	5980	5980	5980	5980	0
170	20250402	173600	164398350	5980	5980	5980	5980	0
171	20250402	173500	164398350	5980	5980	5980	5980	0
172	20250402	173400	164398350	5980	5980	5980	5980	0
173	20250402	173300	164398350	5980	5980	5980	5980	0
174	20250402	173200	164398350	5980	5980	5980	5980	0
175	20250402	173100	164398350	5980	5980	5980	5980	0
176	20250402	173000	164398350	5980	5980	5980	5980	0
177	20250402	172900	164398350	5980	5980	5980	5980	0
178	20250402	172800	164398350	5980	5980	5980	5980	0
179	20250402	172700	164398350	5980	5980	5980	5980	0
180	20250402	172600	164398350	5980	5980	5980	5980	0
181	20250402	172500	164398350	5980	5980	5980	5980	0
182	20250402	172400	164398350	5980	5980	5980	5980	100
183	20250402	172300	164398350	5980	5980	5980	5980	0
184	20250402	172200	164398350	5980	5980	5980	5980	0
185	20250402	172100	164398350	5980	5980	5980	5980	0
186	20250402	172000	164398350	5980	5980	5980	5980	0
187	20250402	171900	164398350	5980	5980	5980	5980	0
188	20250402	171800	164398350	5980	5980	5980	5980	0
189	20250402	171700	164398350	5980	5980	5980	5980	0
190	20250402	171600	164398350	5980	5980	5980	5980	0
191	20250402	171500	164398350	5980	5980	5980	5980	0
192	20250402	171400	164398350	5980	5980	5980	5980	0
193	20250402	171300	164398350	5980	5980	5980	5980	0
194	20250402	171200	164398350	5980	5980	5980	5980	0
195	20250402	171100	164398350	5980	5980	5980	5980	0
196	20250402	171000	164398350	5980	5980	5980	5980	0
197	20250402	170900	164398350	5980	5980	5980	5980	0
198	20250402	170800	164398350	5980	5980	5980	5980	0
199	20250402	170700	164398350	5980	5980	5980	5980	0
200	20250402	170600	164398350	5980	5980	5980	5980	0
201	20250402	170500	164398350	5980	5980	5980	5980	0
202	20250402	170400	164398350	5980	5980	5980	5980	0
203	20250402	170300	164398350	5980	5980	5980	5980	0
204	20250402	170200	164398350	5980	5980	5980	5980	0
205	20250402	170100	164398350	5980	5980	5980	5980	0
206	20250402	170000	164398350	5980	5980	5980	5980	0
207	20250402	165900	164398350	5980	5980	5980	5980	0
208	20250402	165800	164398350	5980	5980	5980	5980	0
209	20250402	165700	164398350	5980	5980	5980	5980	0
210	20250402	165600	164398350	5980	5980	5980	5980	0
211	20250402	165500	164398350	5980	5980	5980	5980	0
212	20250402	165400	164398350	5980	5980	5980	5980	100
213	20250402	165300	164398350	5980	5980	5980	5980	0
214	20250402	165200	164398350	5980	5980	5980	5980	0
215	20250402	165100	164398350	5980	5980	5980	5980	0
216	20250402	165000	164398350	5980	5980	5980	5980	0
217	20250402	164900	164398350	5980	5980	5980	5980	0
218	20250402	164800	164398350	5980	5980	5980	5980	0
219	20250402	164700	164398350	5980	5980	5980	5980	0
220	20250402	164600	164398350	5980	5980	5980	5980	0
221	20250402	164500	164398350	5980	5980	5980	5980	0
222	20250402	164400	164398350	5980	5980	5980	5980	0
223	20250402	164300	164398350	5980	5980	5980	5980	0
224	20250402	164200	164398350	5980	5980	5980	5980	0
225	20250402	164100	164398350	5980	5980	5980	5980	0
226	20250402	164000	164398350	5980	5980	5980	5980	0
227	20250402	163900	164398350	5980	5980	5980	5980	0
228	20250402	163800	164398350	5980	5980	5980	5980	0
229	20250402	163700	164398350	5980	5980	5980	5980	0
230	20250402	163600	164398350	5980	5980	5980	5980	0
231	20250402	163500	164398350	5980	5980	5980	5980	0
232	20250402	163400	164398350	5980	5980	5980	5980	0
233	20250402	163300	164398350	5980	5980	5980	5980	0
234	20250402	163200	164398350	5980	5980	5980	5980	0
235	20250402	163100	164398350	5980	5980	5980	5980	0
236	20250402	163000	164398350	5980	5980	5980	5980	0
237	20250402	162900	164398350	5980	5980	5980	5980	0
238	20250402	162800	164398350	5980	5980	5980	5980	0
239	20250402	162700	164398350	5980	5980	5980	5980	0
240	20250402	162600	164398350	5980	5980	5980	5980	0
241	20250402	162500	164398350	5980	5980	5980	5980	0
242	20250402	162400	164398350	5980	5980	5980	5980	100
243	20250402	162300	164398350	5980	5980	5980	5980	0
244	20250402	162200	164398350	5980	5980	5980	5980	0
245	20250402	162100	164398350	5980	5980	5980	5980	0
246	20250402	162000	164398350	5980	5980	5980	5980	0
247	20250402	161900	164398350	5980	5980	5980	5980	0
248	20250402	161800	164398350	5980	5980	5980	5980	0
249	20250402	161700	164398350	5980	5980	5980	5980	0
250	20250402	161600	164398350	5980	5980	5980	5980	0
251	20250402	161500	164398350	5980	5980	5980	5980	0
252	20250402	161400	164398350	5980	5980	5980	5980	0
253	20250402	161300	164398350	5980	5980	5980	5980	0
254	20250402	161200	164398350	5980	5980	5980	5980	0
255	20250402	161100	164398350	5980	5980	5980	5980	0
256	20250402	161000	164398350	5980	5980	5980	5980	0
257	20250402	160900	164398350	5980	5980	5980	5980	0
258	20250402	160800	164398350	5980	5980	5980	5980	0
259	20250402	160700	164398350	5980	5980	5980	5980	0
260	20250402	160600	164398350	5980	5980	5980	5980	0
261	20250402	160500	164398350	5980	5980	5980	5980	0
262	20250402	160400	164398350	5980	5980	5980	5980	0
263	20250402	160300	164398350	5980	5980	5980	5980	0
264	20250402	160200	164398350	5980	5980	5980	5980	0
265	20250402	160100	164398350	5980	5980	5980	5980	0
266	20250402	160000	164398350	5980	5980	5980	5980	0
267	20250402	155900	164398350	5980	5980	5980	5980	0
268	20250402	155800	164398350	5980	5980	5980	5980	0
269	20250402	155700	164398350	5980	5980	5980	5980	0
270	20250402	155600	164398350	5980	5980	5980	5980	0
271	20250402	155500	164398350	5980	5980	5980	5980	0
272	20250402	155400	164398350	5980	5980	5980	5980	100
273	20250402	155300	164398350	5980	5980	5980	5980	0
274	20250402	155200	164398350	5980	5980	5980	5980	0
275	20250402	155100	164398350	5980	5980	5980	5980	0
276	20250402	155000	164398350	5980	5980	5980	5980	0
277	20250402	154900	164398350	5980	5980	5980	5980	0
278	20250402	154800	164398350	5980	5980	5980	5980	0
279	20250402	154700	164398350	5980	5980	5980	5980	0
280	20250402	154600	164398350	5980	5980	5980	5980	0
281	20250402	154500	164398350	5980	5980	5980	5980	0
282	20250402	154400	164398350	5980	5980	5980	5980	0
283	20250402	154300	164398350	5980	5980	5980	5980	0
284	20250402	154200	164398350	5980	5980	5980	5980	0
285	20250402	154100	164398350	5980	5980	5980	5980	0
286	20250402	154000	164398350	5980	5980	5980	5980	0
287	20250402	153900	164398350	5980	5980	5980	5980	0
288	20250402	153800	164398350	5980	5980	5980	5980	0
289	20250402	153700	164398350	5980	5980	5980	5980	0
290	20250402	153600	164398350	5980	5980	5980	5980	0
291	20250402	153500	164398350	5980	5980	5980	5980	0
292	20250402	153400	164398350	5980	5980	5980	5980	0
293	20250402	153300	164398350	5980	5980	5980	5980	0
294	20250402	153200	164398350	5980	5980	5980	5980	0
295	20250402	153100	164398350	5980	5980	5980	5980	0
296	20250402	153000	164398350	5980	5980	5980	5980	0
297	20250402	152900	164398350	5980	5980	5980	5980	0
298	20250402	152800	164398350	5980	5980	5980	5980	0
299	20250402	152700	164398350	5980	5980	5980	5980	0
300	20250402	152600	164398350	5980	5980	5980	5980	0
301	20250402	152500	164398350	5980	5980	5980	5980	0
302	20250402	152400	164398350	5980	5980	5980	5980	0
303	20250402	152300	164398350	5980	5980	5980	5980	0
304	20250402	152200	164398350	5980	5980	5980	5980	0
305	20250402	152100	164398350	5980	5980	5980	5980	0
306	20250402	152000	164398350	5980	5980	5980	5980	0
307	20250402	151900	164398350	5980	5980	5980	5980	0
308	20250402	151800	164398350	5980	5980	5980	5980	0
309	20250402	151700	164398350	5980	5980	5980	5980	0
310	20250402	151600	164398350	5980	5980	5980	5980	0
311	20250402	151500	164398350	5980	5980	5980	5980	0
312	20250402	151400	164398350	5980	5980	5980	5980	0
313	20250402	151300	164398350	5980	5980	5980	5980	0
314	20250402	151200	164398350	5980	5980	5980	5980	0
315	20250402	151100	164398350	5980	5980	5980	5980	0
316	20250402	151000	164398350	5980	5980	5980	5980	0
317	20250402	150900	164398350	5980	5980	5980	5980	0
318	20250402	150800	164398350	5980	5980	5980	5980	0
319	20250402	150700	164398350	5980	5980	5980	5980	0
320	20250402	150600	164398350	5980	5980	5980	5980	0
321	20250402	150500	164398350	5980	5980	5980	5980	0
322	20250402	150400	164398350	5980	5980	5980	5980	0
323	20250402	150300	164398350	5980	5980	5980	5980	0
324	20250402	150200	164398350	5980	5980	5980	5980	0
325	20250402	150100	164398350	5980	5980	5980	5980	0
326	20250402	150000	164398350	5980	5980	5980	5980	0
327	20250402	145900	164398350	5980	5980	5980	5980	0
328	20250402	145800	164398350	5980	5980	5980	5980	0
329	20250402	145700	164398350	5980	5980	5980	5980	0
330	20250402	145600	164398350	5980	5980	5980	5980	100
331	20250402	145500	163800350	5980	5980	5980	5980	0
332	20250402	145400	163800350	5980	5980	5980	5980	0
333	20250402	145300	163800350	5980	5980	5980	5980	0
334	20250402	145200	163800350	5980	5980	5980	5980	0
335	20250402	145100	163800350	5980	5980	5980	5980	0
336	20250402	145000	163800350	5980	5980	5980	5980	0
337	20250402	144900	163800350	5980	5980	5980	5980	0
338	20250402	144800	163800350	5980	5980	5980	5980	0
339	20250402	144700	163800350	5980	5980	5980	5980	0
340	20250402	144600	163800350	5980	5980	5980	5980	0
341	20250402	144500	163800350	5980	5980	5980	5980	0
342	20250402	144400	163800350	5980	5980	5980	5980	0
343	20250402	144300	163800350	5980	5980	5980	5980	0
344	20250402	144200	163800350	5980	5980	5980	5980	0
345	20250402	144100	163800350	5980	5980	5980	5980	0
346	20250402	144000	163800350	5980	5980	5980	5980	0
347	20250402	143900	163800350	5980	5980	5980	5980	0
348	20250402	143800	163800350	5980	5980	5980	5980	0
349	20250402	143700	163800350	5980	5980	5980	5980	0
350	20250402	143600	163800350	5980	5980	5980	5980	0
351	20250402	143500	163800350	5980	5980	5980	5980	0
352	20250402	143400	163800350	5980	5980	5980	5980	0
353	20250402	143300	163800350	5980	5980	5980	5980	0
354	20250402	143200	163800350	5980	5980	5980	5980	0
355	20250402	143100	163800350	5980	5980	5980	5980	0
356	20250402	143000	163800350	5980	5980	5980	5980	0
357	20250402	142900	163800350	5980	5980	5980	5980	0
358	20250402	142800	163800350	5980	5980	5980	5980	0
359	20250402	142700	163800350	5980	5980	5980	5980	0
360	20250402	142600	163800350	5980	5980	5980	5980	0
361	20250402	142500	163800350	5980	5980	5980	5980	0
362	20250402	142400	163800350	5980	5980	5980	5980	0
363	20250402	142300	163800350	5980	5980	5980	5980	0
364	20250402	142200	163800350	5980	5980	5980	5980	0
365	20250402	142100	163800350	5980	5980	5980	5980	0
366	20250402	142000	163800350	5980	5980	5980	5980	0
367	20250402	141900	163800350	5980	5980	5980	5980	0
368	20250402	141800	163800350	5980	5980	5980	5980	0
369	20250402	141700	163800350	5980	5980	5980	5980	0
370	20250402	141600	163800350	5980	5980	5980	5980	0
371	20250402	141500	163800350	5980	5980	5980	5980	0
372	20250402	141400	163800350	5980	5980	5980	5980	0
373	20250402	141300	163800350	5980	5980	5980	5980	0
374	20250402	141200	163800350	5980	5980	5980	5980	0
375	20250402	141100	163800350	5980	5980	5980	5980	0
376	20250402	141000	163800350	5980	5980	5980	5980	0
377	20250402	140900	163800350	5980	5980	5980	5980	0
378	20250402	140800	163800350	5980	5980	5980	5980	0
379	20250402	140700	163800350	5980	5980	5980	5980	0
380	20250402	140600	163800350	5980	5980	5980	5980	0
381	20250402	140500	163800350	5980	5980	5980	5980	0
382	20250402	140400	163800350	5980	5980	5980	5980	0
383	20250402	140300	163800350	5980	5980	5980	5980	0
384	20250402	140200	163800350	5980	5980	5980	5980	0
385	20250402	140100	163800350	5980	5980	5980	5980	0
386	20250402	140000	163800350	5980	5980	5980	5980	0
387	20250402	135900	163800350	5980	5980	5980	5980	0
388	20250402	135800	163800350	5980	5980	5980	5980	0
389	20250402	135700	163800350	5980	5980	5980	5980	0
390	20250402	135600	163800350	5980	5980	5980	5980	0
391	20250402	135500	163800350	5980	5980	5980	5980	0
392	20250402	135400	163800350	5980	5980	5980	5980	0
393	20250402	135300	163800350	5980	5980	5980	5980	0
394	20250402	135200	163800350	5980	5980	5980	5980	0
395	20250402	135100	163800350	5980	5980	5980	5980	0
396	20250402	135000	163800350	5980	5980	5980	5980	0
397	20250402	134900	163800350	5980	5980	5980	5980	0
398	20250402	134800	163800350	5980	5980	5980	5980	0
399	20250402	134700	163800350	5980	5980	5980	5980	0
400	20250402	134600	163800350	5980	5980	5980	5980	0
401	20250402	134500	163800350	5980	5980	5980	5980	0
402	20250402	134400	163800350	5980	5980	5980	5980	0
403	20250402	134300	163800350	5980	5980	5980	5980	0
404	20250402	134200	163800350	5980	5980	5980	5980	0
405	20250402	134100	163800350	5980	5980	5980	5980	0
406	20250402	134000	163800350	5980	5980	5980	5980	0
407	20250402	133900	163800350	5980	5980	5980	5980	0
408	20250402	133800	163800350	5980	5980	5980	5980	0
409	20250402	133700	163800350	5980	5980	5980	5980	0
410	20250402	133600	163800350	5980	5980	5980	5980	0
411	20250402	133500	163800350	5980	5980	5980	5980	0
412	20250402	133400	163800350	5980	5980	5980	5980	0
413	20250402	133300	163800350	5980	5980	5980	5980	0
414	20250402	133200	163800350	5980	5980	5980	5980	0
415	20250402	133100	163800350	5980	5980	5980	5980	0
416	20250402	133000	163800350	5980	5980	5980	5980	0
417	20250402	132900	163800350	5980	5980	5980	5980	0
418	20250402	132800	163800350	5980	5980	5980	5980	0
419	20250402	132700	163800350	5980	5980	5980	5980	0
420	20250402	132600	163800350	5980	5980	5980	5980	0
421	20250402	132500	163800350	5980	5980	5980	5980	0
422	20250402	132400	163800350	5980	5980	5980	5980	0
423	20250402	132300	163800350	5980	5980	5980	5980	0
424	20250402	132200	163800350	5980	5980	5980	5980	0
425	20250402	132100	163800350	5980	5980	5980	5980	0
426	20250402	132000	163800350	5980	5980	5980	5980	0
427	20250402	131900	163800350	5980	5980	5980	5980	0
428	20250402	131800	163800350	5980	5980	5980	5980	0
429	20250402	131700	163800350	5980	5980	5980	5980	0
430	20250402	131600	163800350	5980	5980	5980	5980	0
431	20250402	131500	163800350	5980	5980	5980	5980	0
432	20250402	131400	163800350	5980	5980	5980	5980	0
433	20250402	131300	163800350	5980	5980	5980	5980	0
434	20250402	131200	163800350	5980	5980	5980	5980	0
435	20250402	131100	163800350	5980	5980	5980	5980	0
436	20250402	131000	163800350	5980	5980	5980	5980	0
437	20250402	130900	163800350	5980	5980	5980	5980	0
438	20250402	130800	163800350	5980	5980	5980	5980	0
439	20250402	130700	163800350	5980	5980	5980	5980	0
440	20250402	130600	163800350	5980	5980	5980	5980	0
441	20250402	130500	163800350	5980	5980	5980	5980	0
442	20250402	130400	163800350	5980	5980	5980	5980	0
443	20250402	130300	163800350	5980	5980	5980	5980	0
444	20250402	130200	163800350	5980	5980	5980	5980	0
445	20250402	130100	163800350	5980	5980	5980	5980	0
446	20250402	130000	163800350	5980	5980	5980	5980	0
447	20250402	125900	163800350	5980	5980	5980	5980	0
448	20250402	125800	163800350	5980	5980	5980	5980	0
449	20250402	125700	163800350	5980	5980	5980	5980	0
450	20250402	125600	163800350	5980	5980	5980	5980	0
451	20250402	125500	163800350	5980	5980	5980	5980	0
452	20250402	125400	163800350	5980	5980	5980	5980	0
453	20250402	125300	163800350	5980	5980	5980	5980	0
454	20250402	125200	163800350	5980	5980	5980	5980	0
455	20250402	125100	163800350	5980	5980	5980	5980	0
456	20250402	125000	163800350	5980	5980	5980	5980	0
457	20250402	124900	163800350	5980	5980	5980	5980	0
458	20250402	124800	163800350	5980	5980	5980	5980	0
459	20250402	124700	163800350	5980	5980	5980	5980	0
460	20250402	124600	163800350	5980	5980	5980	5980	0
461	20250402	124500	163800350	5980	5980	5980	5980	0
462	20250402	124400	163800350	5980	5980	5980	5980	0
463	20250402	124300	163800350	5980	5980	5980	5980	0
464	20250402	124200	163800350	5980	5980	5980	5980	0
465	20250402	124100	163800350	5980	5980	5980	5980	0
466	20250402	124000	163800350	5980	5980	5980	5980	0
467	20250402	123900	163800350	5980	5980	5980	5980	0
468	20250402	123800	163800350	5980	5980	5980	5980	0
469	20250402	123700	163800350	5980	5980	5980	5980	99
470	20250402	123600	163208330	5980	5980	5980	5980	1
471	20250402	123500	163202350	5980	5980	5980	5980	0
472	20250402	123400	163202350	5980	5980	5980	5980	0
473	20250402	123300	163202350	5980	5980	5980	5980	0
474	20250402	123200	163202350	5980	5980	5980	5980	0
475	20250402	123100	163202350	5980	5980	5980	5980	0
476	20250402	123000	163202350	5980	5980	5980	5980	0
477	20250402	122900	163202350	5980	5980	5980	5980	0
478	20250402	122800	163202350	5980	5980	5980	5980	0
479	20250402	122700	163202350	5980	5980	5980	5980	0
480	20250402	122600	163202350	5980	5980	5980	5980	0
481	20250402	122500	163202350	5980	5980	5980	5980	0
482	20250402	122400	163202350	5980	5980	5980	5980	0
483	20250402	122300	163202350	5980	5980	5980	5980	0
484	20250402	122200	163202350	5980	5980	5980	5980	0
485	20250402	122100	163202350	5980	5980	5980	5980	0
486	20250402	122000	163202350	5980	5980	5980	5980	0
487	20250402	121900	163202350	5980	5980	5980	5980	0
488	20250402	121800	163202350	5980	5980	5980	5980	0
489	20250402	121700	163202350	5980	5980	5980	5980	1000
490	20250402	121600	157222350	5980	5980	5980	5980	0
491	20250402	121500	157222350	5980	5980	5980	5980	0
492	20250402	121400	157222350	5980	5980	5980	5980	0
493	20250402	121300	157222350	5980	5980	5980	5980	0
494	20250402	121200	157222350	5980	5980	5980	5980	0
495	20250402	121100	157222350	5980	5980	5980	5980	0
496	20250402	121000	157222350	5980	5980	5980	5980	0
497	20250402	120900	157222350	5980	5980	5980	5980	0
498	20250402	120800	157222350	5980	5980	5980	5980	0
499	20250402	120700	157222350	5980	5980	5980	5980	0
500	20250402	120600	157222350	5980	5980	5980	5980	0
501	20250402	120500	157222350	5980	5980	5980	5980	5
502	20250402	120400	157192450	5980	5980	5980	5980	0
503	20250402	120300	157192450	5980	5950	5980	5950	71
504	20250402	120200	156767900	5950	5950	5950	5950	0
505	20250402	120100	156767900	5950	5950	5950	5950	0
506	20250402	120000	156767900	5950	5950	5950	5950	0
507	20250402	115900	156767900	5950	5950	5950	5950	200
508	20250402	115800	155577900	5950	5930	5950	5930	258
509	20250402	115700	154046840	5930	5930	5930	5930	0
510	20250402	115600	154046840	5930	5930	5930	5930	0
511	20250402	115500	154046840	5930	5930	5930	5930	0
512	20250402	115400	154046840	5930	5930	5930	5930	0
513	20250402	115300	154046840	5930	5930	5930	5930	0
514	20250402	115200	154046840	5930	5930	5930	5930	0
515	20250402	115100	154046840	5930	5930	5930	5930	0
516	20250402	115000	154046840	5930	5930	5930	5930	0
517	20250402	114900	154046840	5930	5930	5930	5930	0
518	20250402	114800	154046840	5930	5930	5930	5930	0
519	20250402	114700	154046840	5930	5930	5930	5930	0
520	20250402	114600	154046840	5930	5930	5930	5930	0
521	20250402	114500	154046840	5930	5930	5930	5930	0
522	20250402	114400	154046840	5930	5930	5930	5930	1
523	20250402	114300	154040910	5880	5870	5880	5870	10
524	20250402	114200	153982120	5880	5880	5880	5880	0
525	20250402	114100	153982120	5880	5870	5880	5870	2
526	20250402	114000	153970370	5800	5800	5800	5800	0
527	20250402	113900	153970370	5800	5800	5800	5800	9
528	20250402	113800	153918170	5800	5800	5800	5800	0
529	20250402	113700	153918170	5800	5800	5800	5800	0
530	20250402	113600	153918170	5800	5800	5800	5800	0
531	20250402	113500	153918170	5800	5800	5800	5800	0
532	20250402	113400	153918170	5800	5800	5800	5800	0
533	20250402	113300	153918170	5800	5800	5800	5800	0
534	20250402	113200	153918170	5800	5800	5800	5800	0
535	20250402	113100	153918170	5800	5800	5800	5800	0
536	20250402	113000	153918170	5800	5800	5800	5800	0
537	20250402	112900	153918170	5800	5800	5800	5800	0
538	20250402	112800	153918170	5800	5800	5800	5800	0
539	20250402	112700	153918170	5800	5800	5800	5800	0
540	20250402	112600	153918170	5800	5800	5800	5800	0
541	20250402	112500	153918170	5800	5800	5800	5800	0
542	20250402	112400	153918170	5800	5800	5800	5800	0
543	20250402	112300	153918170	5800	5800	5800	5800	0
544	20250402	112200	153918170	5800	5800	5800	5800	0
545	20250402	112100	153918170	5800	5800	5800	5800	0
546	20250402	112000	153918170	5800	5800	5800	5800	0
547	20250402	111900	153918170	5800	5800	5800	5800	0
548	20250402	111800	153918170	5800	5800	5800	5800	0
549	20250402	111700	153918170	5800	5800	5800	5800	0
550	20250402	111600	153918170	5800	5800	5800	5800	0
551	20250402	111500	153918170	5800	5800	5800	5800	0
552	20250402	111400	153918170	5800	5800	5800	5800	0
553	20250402	111300	153918170	5800	5800	5800	5800	0
554	20250402	111200	153918170	5800	5800	5800	5800	0
555	20250402	111100	153918170	5800	5800	5800	5800	0
556	20250402	111000	153918170	5800	5800	5800	5800	0
557	20250402	110900	153918170	5800	5800	5800	5800	0
558	20250402	110800	153918170	5800	5800	5800	5800	0
559	20250402	110700	153918170	5800	5800	5800	5800	0
560	20250402	110600	153918170	5800	5800	5800	5800	0
561	20250402	110500	153918170	5800	5800	5800	5800	0
562	20250402	110400	153918170	5800	5800	5800	5800	0
563	20250402	110300	153918170	5800	5800	5800	5800	0
564	20250402	110200	153918170	5800	5800	5800	5800	0
565	20250402	110100	153918170	5800	5800	5800	5800	0
566	20250402	110000	153918170	5800	5800	5800	5800	0
567	20250402	105900	153918170	5800	5800	5800	5800	0
568	20250402	105800	153918170	5800	5800	5800	5800	0
569	20250402	105700	153918170	5800	5800	5800	5800	0
570	20250402	105600	153918170	5800	5800	5800	5800	0
571	20250402	105500	153918170	5800	5800	5800	5800	0
572	20250402	105400	153918170	5800	5720	5800	5720	33
573	20250402	105300	153729110	5690	5690	5690	5690	510
574	20250402	105200	150827210	5690	5690	5690	5690	0
575	20250402	105100	150827210	5690	5680	5690	5680	800
576	20250402	105000	146275310	5690	5690	5690	5690	400
577	20250402	104900	143999310	5690	5690	5690	5690	600
578	20250402	104800	140585310	5690	5690	5690	5690	1400
579	20250402	104700	132619310	5690	5680	5690	5680	561
580	20250402	104600	129430830	5680	5680	5680	5680	300
581	20250402	104500	127726830	5720	5720	5720	5720	0
582	20250402	104400	127726830	5720	5720	5720	5720	0
583	20250402	104300	127726830	5720	5720	5720	5720	0
584	20250402	104200	127726830	5720	5720	5720	5720	0
585	20250402	104100	127726830	5720	5720	5720	5720	0
586	20250402	104000	127726830	5720	5720	5720	5720	0
587	20250402	103900	127726830	5720	5720	5720	5720	0
588	20250402	103800	127726830	5720	5720	5720	5720	0
589	20250402	103700	127726830	5720	5720	5720	5720	0
590	20250402	103600	127726830	5720	5720	5720	5720	0
591	20250402	103500	127726830	5720	5720	5720	5720	0
592	20250402	103400	127726830	5720	5720	5720	5720	0
593	20250402	103300	127726830	5720	5720	5720	5720	0
594	20250402	103200	127726830	5720	5720	5720	5720	0
595	20250402	103100	127726830	5720	5720	5720	5720	0
596	20250402	103000	127726830	5720	5720	5720	5720	0
597	20250402	102900	127726830	5720	5720	5720	5720	0
598	20250402	102800	127726830	5720	5720	5720	5720	0
599	20250402	102700	127726830	5720	5720	5720	5720	0
600	20250402	102600	127726830	5720	5720	5720	5720	0
601	20250402	102500	127726830	5720	5720	5720	5720	0
602	20250402	102400	127726830	5720	5720	5720	5720	0
603	20250402	102300	127726830	5720	5720	5720	5720	0
604	20250402	102200	127726830	5720	5720	5720	5720	0
605	20250402	102100	127726830	5720	5720	5720	5720	0
606	20250402	102000	127726830	5720	5720	5720	5720	0
607	20250402	101900	127726830	5720	5720	5720	5720	0
608	20250402	101800	127726830	5720	5720	5720	5720	0
609	20250402	101700	127726830	5720	5720	5720	5720	0
610	20250402	101600	127726830	5720	5720	5720	5720	32
611	20250402	101500	127543790	5730	5730	5730	5730	0
612	20250402	101400	127543790	5730	5730	5730	5730	0
613	20250402	101300	127543790	5730	5730	5730	5730	0
614	20250402	101200	127543790	5730	5730	5730	5730	0
615	20250402	101100	127543790	5730	5730	5730	5730	0
616	20250402	101000	127543790	5730	5730	5730	5730	0
617	20250402	100900	127543790	5730	5730	5730	5730	0
618	20250402	100800	127543790	5730	5730	5730	5730	0
619	20250402	100700	127543790	5730	5730	5730	5730	0
620	20250402	100600	127543790	5730	5730	5730	5730	0
621	20250402	100500	127543790	5730	5730	5730	5730	0
622	20250402	100400	127543790	5730	5730	5730	5730	0
623	20250402	100300	127543790	5730	5730	5730	5730	0
624	20250402	100200	127543790	5730	5730	5730	5730	0
625	20250402	100100	127543790	5730	5730	5730	5730	0
626	20250402	100000	127543790	5730	5730	5730	5730	0
627	20250402	095900	127543790	5730	5730	5730	5730	0
628	20250402	095800	127543790	5730	5730	5730	5730	0
629	20250402	095700	127543790	5730	5730	5730	5730	0
630	20250402	095600	127543790	5730	5730	5730	5730	0
631	20250402	095500	127543790	5730	5730	5730	5730	0
632	20250402	095400	127543790	5730	5730	5730	5730	0
633	20250402	095300	127543790	5730	5730	5730	5730	0
634	20250402	095200	127543790	5730	5730	5730	5730	0
635	20250402	095100	127543790	5730	5730	5730	5730	0
636	20250402	095000	127543790	5730	5730	5730	5730	0
637	20250402	094900	127543790	5730	5730	5730	5730	30
638	20250402	094800	127371890	5730	5700	5730	5700	18
639	20250402	094700	127268990	5700	5700	5700	5700	500
640	20250402	094600	124418990	5700	5700	5700	5700	0
641	20250402	094500	124418990	5700	5700	5700	5700	2
642	20250402	094400	124407590	5730	5730	5730	5730	0
643	20250402	094300	124407590	5730	5730	5730	5730	0
644	20250402	094200	124407590	5730	5730	5730	5730	0
645	20250402	094100	124407590	5730	5730	5730	5730	0
646	20250402	094000	124407590	5730	5730	5730	5730	0
647	20250402	093900	124407590	5730	5730	5730	5730	0
648	20250402	093800	124407590	5730	5730	5730	5730	0
649	20250402	093700	124407590	5730	5730	5730	5730	200
650	20250402	093600	123261590	5730	5730	5730	5730	200
651	20250402	093500	122115590	5750	5750	5750	5750	0
652	20250402	093400	122115590	5750	5750	5750	5750	0
653	20250402	093300	122115590	5750	5750	5750	5750	0
654	20250402	093200	122115590	5750	5750	5750	5750	0
655	20250402	093100	122115590	5750	5750	5750	5750	0
656	20250402	093000	122115590	5750	5750	5750	5750	0
657	20250402	092900	122115590	5750	5750	5750	5750	0
658	20250402	092800	122115590	5750	5750	5750	5750	0
659	20250402	092700	122115590	5750	5750	5750	5750	0
660	20250402	092600	122115590	5750	5750	5750	5750	0
661	20250402	092500	122115590	5750	5750	5750	5750	0
662	20250402	092400	122115590	5750	5750	5750	5750	0
663	20250402	092300	122115590	5750	5750	5750	5750	0
664	20250402	092200	122115590	5750	5750	5750	5750	0
665	20250402	092100	122115590	5750	5750	5750	5750	0
666	20250402	092000	122115590	5750	5750	5750	5750	0
667	20250402	091900	122115590	5750	5750	5750	5750	0
668	20250402	091800	122115590	5750	5750	5750	5750	1
669	20250402	091700	122109840	5610	5610	5610	5610	500
670	20250402	091600	119304840	5600	5580	5600	5580	1058
671	20250402	091500	113390020	5570	5570	5570	5570	556
672	20250402	091400	110293100	5570	5570	5570	5570	374
673	20250402	091300	108209920	5570	5570	5570	5570	223
674	20250402	091200	106967810	5580	5580	5580	5580	1
675	20250402	091100	106962230	5250	5260	5260	5250	2000
676	20250402	091000	96460470	5600	5600	5600	5600	0
677	20250402	090900	96460470	5600	5600	5600	5600	0
678	20250402	090800	96460470	5600	5490	5600	5490	900
679	20250402	090700	91514360	5490	5490	5490	5490	1
680	20250402	090600	91508870	5200	5480	5490	5200	3610
681	20250402	090500	72703860	5490	5490	5490	5490	34
682	20250402	090400	72517200	5450	5400	5450	5400	1280
683	20250402	090300	65578200	5400	5400	5400	5400	1529
684	20250402	090200	57321600	5400	5400	5400	5400	4
685	20250402	090100	57300000	5300	5300	5300	5300	1000
686	20250402	090000	52000000	5200	5200	5200	5200	10000