KissMeData/356890/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	205500	487109078	4155	4155	4155	4155	2416
3	20250403	205400	487109078	4155	4155	4155	4155	0
4	20250403	205300	487109078	4155	4155	4155	4155	0
5	20250403	205200	487109078	4155	4155	4155	4155	0
6	20250403	205100	487109078	4155	4155	4155	4155	0
7	20250403	205000	487109078	4155	4155	4155	4155	0
8	20250403	204900	487109078	4155	4155	4155	4155	0
9	20250403	204800	487109078	4155	4155	4155	4155	0
10	20250403	204700	487109078	4155	4155	4155	4155	0
11	20250403	204600	487109078	4155	4155	4155	4155	0
12	20250403	204500	487109078	4155	4155	4155	4155	0
13	20250403	204400	487109078	4155	4155	4155	4155	0
14	20250403	204300	487109078	4155	4155	4155	4155	0
15	20250403	204200	487109078	4155	4155	4155	4155	0
16	20250403	204100	487109078	4155	4155	4155	4155	0
17	20250403	204000	487109078	4155	4155	4155	4155	0
18	20250403	203900	487109078	4155	4155	4155	4155	0
19	20250403	203800	487109078	4155	4155	4155	4155	0
20	20250403	203700	487109078	4155	4155	4155	4155	0
21	20250403	203600	487109078	4155	4155	4155	4155	0
22	20250403	203500	487109078	4155	4155	4155	4155	0
23	20250403	203400	487109078	4155	4155	4155	4155	0
24	20250403	203300	487109078	4155	4155	4155	4155	0
25	20250403	203200	487109078	4155	4155	4155	4155	0
26	20250403	203100	487109078	4155	4155	4155	4155	0
27	20250403	203000	487109078	4155	4155	4155	4155	0
28	20250403	202900	487109078	4155	4155	4155	4155	0
29	20250403	202800	487109078	4155	4155	4155	4155	0
30	20250403	202700	487109078	4155	4155	4155	4155	0
31	20250403	202600	487109078	4155	4155	4155	4155	0
32	20250403	202500	487109078	4155	4155	4155	4155	2416
33	20250403	202400	487109078	4155	4155	4155	4155	0
34	20250403	202300	487109078	4155	4155	4155	4155	0
35	20250403	202200	487109078	4155	4155	4155	4155	0
36	20250403	202100	487109078	4155	4155	4155	4155	0
37	20250403	202000	487109078	4155	4155	4155	4155	0
38	20250403	201900	487109078	4155	4155	4155	4155	0
39	20250403	201800	487109078	4155	4155	4155	4155	0
40	20250403	201700	487109078	4155	4155	4155	4155	0
41	20250403	201600	487109078	4155	4155	4155	4155	0
42	20250403	201500	487109078	4155	4155	4155	4155	0
43	20250403	201400	487109078	4155	4155	4155	4155	0
44	20250403	201300	487109078	4155	4155	4155	4155	0
45	20250403	201200	487109078	4155	4155	4155	4155	0
46	20250403	201100	487109078	4155	4155	4155	4155	0
47	20250403	201000	487109078	4155	4155	4155	4155	0
48	20250403	200900	487109078	4155	4155	4155	4155	0
49	20250403	200800	487109078	4155	4155	4155	4155	0
50	20250403	200700	487109078	4155	4155	4155	4155	0
51	20250403	200600	487109078	4155	4155	4155	4155	0
52	20250403	200500	487109078	4155	4155	4155	4155	0
53	20250403	200400	487109078	4155	4155	4155	4155	0
54	20250403	200300	487109078	4155	4155	4155	4155	0
55	20250403	200200	487109078	4155	4155	4155	4155	0
56	20250403	200100	487109078	4155	4155	4155	4155	0
57	20250403	200000	487109078	4155	4155	4155	4155	0
58	20250403	195900	487109078	4155	4155	4155	4155	0
59	20250403	195800	487109078	4155	4155	4155	4155	0
60	20250403	195700	487109078	4155	4155	4155	4155	0
61	20250403	195600	487109078	4155	4155	4155	4155	0
62	20250403	195500	487109078	4155	4155	4155	4155	2416
63	20250403	195400	487109078	4155	4155	4155	4155	0
64	20250403	195300	487109078	4155	4155	4155	4155	0
65	20250403	195200	487109078	4155	4155	4155	4155	0
66	20250403	195100	487109078	4155	4155	4155	4155	0
67	20250403	195000	487109078	4155	4155	4155	4155	0
68	20250403	194900	487109078	4155	4155	4155	4155	0
69	20250403	194800	487109078	4155	4155	4155	4155	0
70	20250403	194700	487109078	4155	4155	4155	4155	0
71	20250403	194600	487109078	4155	4155	4155	4155	0
72	20250403	194500	487109078	4155	4155	4155	4155	0
73	20250403	194400	487109078	4155	4155	4155	4155	0
74	20250403	194300	487109078	4155	4155	4155	4155	0
75	20250403	194200	487109078	4155	4155	4155	4155	0
76	20250403	194100	487109078	4155	4155	4155	4155	0
77	20250403	194000	487109078	4155	4155	4155	4155	0
78	20250403	193900	487109078	4155	4155	4155	4155	0
79	20250403	193800	487109078	4155	4155	4155	4155	0
80	20250403	193700	487109078	4155	4155	4155	4155	0
81	20250403	193600	487109078	4155	4155	4155	4155	0
82	20250403	193500	487109078	4155	4155	4155	4155	0
83	20250403	193400	487109078	4155	4155	4155	4155	0
84	20250403	193300	487109078	4155	4155	4155	4155	0
85	20250403	193200	487109078	4155	4155	4155	4155	0
86	20250403	193100	487109078	4155	4155	4155	4155	0
87	20250403	193000	487109078	4155	4155	4155	4155	0
88	20250403	192900	487109078	4155	4155	4155	4155	0
89	20250403	192800	487109078	4155	4155	4155	4155	0
90	20250403	192700	487109078	4155	4155	4155	4155	0
91	20250403	192600	487109078	4155	4155	4155	4155	0
92	20250403	192500	487109078	4155	4155	4155	4155	2416
93	20250403	192400	487109078	4155	4155	4155	4155	0
94	20250403	192300	487109078	4155	4155	4155	4155	0
95	20250403	192200	487109078	4155	4155	4155	4155	0
96	20250403	192100	487109078	4155	4155	4155	4155	0
97	20250403	192000	487109078	4155	4155	4155	4155	0
98	20250403	191900	487109078	4155	4155	4155	4155	0
99	20250403	191800	487109078	4155	4155	4155	4155	0
100	20250403	191700	487109078	4155	4155	4155	4155	0
101	20250403	191600	487109078	4155	4155	4155	4155	0
102	20250403	191500	487109078	4155	4155	4155	4155	0
103	20250403	191400	487109078	4155	4155	4155	4155	0
104	20250403	191300	487109078	4155	4155	4155	4155	0
105	20250403	191200	487109078	4155	4155	4155	4155	0
106	20250403	191100	487109078	4155	4155	4155	4155	0
107	20250403	191000	487109078	4155	4155	4155	4155	0
108	20250403	190900	487109078	4155	4155	4155	4155	0
109	20250403	190800	487109078	4155	4155	4155	4155	0
110	20250403	190700	487109078	4155	4155	4155	4155	0
111	20250403	190600	487109078	4155	4155	4155	4155	0
112	20250403	190500	487109078	4155	4155	4155	4155	0
113	20250403	190400	487109078	4155	4155	4155	4155	0
114	20250403	190300	487109078	4155	4155	4155	4155	0
115	20250403	190200	487109078	4155	4155	4155	4155	0
116	20250403	190100	487109078	4155	4155	4155	4155	0
117	20250403	190000	487109078	4155	4155	4155	4155	0
118	20250403	185900	487109078	4155	4155	4155	4155	0
119	20250403	185800	487109078	4155	4155	4155	4155	0
120	20250403	185700	487109078	4155	4155	4155	4155	0
121	20250403	185600	487109078	4155	4155	4155	4155	0
122	20250403	185500	487109078	4155	4155	4155	4155	2416
123	20250403	185400	487109078	4155	4155	4155	4155	0
124	20250403	185300	487109078	4155	4155	4155	4155	0
125	20250403	185200	487109078	4155	4155	4155	4155	0
126	20250403	185100	487109078	4155	4155	4155	4155	0
127	20250403	185000	487109078	4155	4155	4155	4155	0
128	20250403	184900	487109078	4155	4155	4155	4155	0
129	20250403	184800	487109078	4155	4155	4155	4155	0
130	20250403	184700	487109078	4155	4155	4155	4155	0
131	20250403	184600	487109078	4155	4155	4155	4155	0
132	20250403	184500	487109078	4155	4155	4155	4155	0
133	20250403	184400	487109078	4155	4155	4155	4155	0
134	20250403	184300	487109078	4155	4155	4155	4155	0
135	20250403	184200	487109078	4155	4155	4155	4155	0
136	20250403	184100	487109078	4155	4155	4155	4155	0
137	20250403	184000	487109078	4155	4155	4155	4155	0
138	20250403	183900	487109078	4155	4155	4155	4155	0
139	20250403	183800	487109078	4155	4155	4155	4155	0
140	20250403	183700	487109078	4155	4155	4155	4155	0
141	20250403	183600	487109078	4155	4155	4155	4155	0
142	20250403	183500	487109078	4155	4155	4155	4155	0
143	20250403	183400	487109078	4155	4155	4155	4155	0
144	20250403	183300	487109078	4155	4155	4155	4155	0
145	20250403	183200	487109078	4155	4155	4155	4155	0
146	20250403	183100	487109078	4155	4155	4155	4155	0
147	20250403	183000	487109078	4155	4155	4155	4155	0
148	20250403	182900	487109078	4155	4155	4155	4155	0
149	20250403	182800	487109078	4155	4155	4155	4155	0
150	20250403	182700	487109078	4155	4155	4155	4155	0
151	20250403	182600	487109078	4155	4155	4155	4155	0
152	20250403	182500	487109078	4155	4155	4155	4155	2416
153	20250403	182400	487109078	4155	4155	4155	4155	0
154	20250403	182300	487109078	4155	4155	4155	4155	0
155	20250403	182200	487109078	4155	4155	4155	4155	0
156	20250403	182100	487109078	4155	4155	4155	4155	0
157	20250403	182000	487109078	4155	4155	4155	4155	0
158	20250403	181900	487109078	4155	4155	4155	4155	0
159	20250403	181800	487109078	4155	4155	4155	4155	0
160	20250403	181700	487109078	4155	4155	4155	4155	0
161	20250403	181600	487109078	4155	4155	4155	4155	0
162	20250403	181500	487109078	4155	4155	4155	4155	0
163	20250403	181400	487109078	4155	4155	4155	4155	0
164	20250403	181300	487109078	4155	4155	4155	4155	0
165	20250403	181200	487109078	4155	4155	4155	4155	0
166	20250403	181100	487109078	4155	4155	4155	4155	0
167	20250403	181000	487109078	4155	4155	4155	4155	0
168	20250403	180900	487109078	4155	4155	4155	4155	0
169	20250403	180800	487109078	4155	4155	4155	4155	0
170	20250403	180700	487109078	4155	4155	4155	4155	0
171	20250403	180600	487109078	4155	4155	4155	4155	0
172	20250403	180500	487109078	4155	4155	4155	4155	0
173	20250403	180400	487109078	4155	4155	4155	4155	0
174	20250403	180300	487109078	4155	4155	4155	4155	0
175	20250403	180200	487109078	4155	4155	4155	4155	0
176	20250403	180100	487109078	4155	4155	4155	4155	0
177	20250403	180000	487109078	4155	4155	4155	4155	0
178	20250403	175900	487109078	4155	4155	4155	4155	0
179	20250403	175800	487109078	4155	4155	4155	4155	0
180	20250403	175700	487109078	4155	4155	4155	4155	0
181	20250403	175600	487109078	4155	4155	4155	4155	0
182	20250403	175500	487109078	4155	4155	4155	4155	2416
183	20250403	175400	487109078	4155	4155	4155	4155	0
184	20250403	175300	487109078	4155	4155	4155	4155	0
185	20250403	175200	487109078	4155	4155	4155	4155	0
186	20250403	175100	487109078	4155	4155	4155	4155	0
187	20250403	175000	487109078	4155	4155	4155	4155	0
188	20250403	174900	487109078	4155	4155	4155	4155	0
189	20250403	174800	487109078	4155	4155	4155	4155	0
190	20250403	174700	487109078	4155	4155	4155	4155	0
191	20250403	174600	487109078	4155	4155	4155	4155	0
192	20250403	174500	487109078	4155	4155	4155	4155	0
193	20250403	174400	487109078	4155	4155	4155	4155	0
194	20250403	174300	487109078	4155	4155	4155	4155	0
195	20250403	174200	487109078	4155	4155	4155	4155	0
196	20250403	174100	487109078	4155	4155	4155	4155	0
197	20250403	174000	487109078	4155	4155	4155	4155	0
198	20250403	173900	487109078	4155	4155	4155	4155	0
199	20250403	173800	487109078	4155	4155	4155	4155	0
200	20250403	173700	487109078	4155	4155	4155	4155	0
201	20250403	173600	487109078	4155	4155	4155	4155	0
202	20250403	173500	487109078	4155	4155	4155	4155	0
203	20250403	173400	487109078	4155	4155	4155	4155	0
204	20250403	173300	487109078	4155	4155	4155	4155	0
205	20250403	173200	487109078	4155	4155	4155	4155	0
206	20250403	173100	487109078	4155	4155	4155	4155	0
207	20250403	173000	487109078	4155	4155	4155	4155	0
208	20250403	172900	487109078	4155	4155	4155	4155	0
209	20250403	172800	487109078	4155	4155	4155	4155	0
210	20250403	172700	487109078	4155	4155	4155	4155	0
211	20250403	172600	487109078	4155	4155	4155	4155	0
212	20250403	172500	487109078	4155	4155	4155	4155	2416
213	20250403	172400	487109078	4155	4155	4155	4155	0
214	20250403	172300	487109078	4155	4155	4155	4155	0
215	20250403	172200	487109078	4155	4155	4155	4155	0
216	20250403	172100	487109078	4155	4155	4155	4155	0
217	20250403	172000	487109078	4155	4155	4155	4155	0
218	20250403	171900	487109078	4155	4155	4155	4155	0
219	20250403	171800	487109078	4155	4155	4155	4155	0
220	20250403	171700	487109078	4155	4155	4155	4155	0
221	20250403	171600	487109078	4155	4155	4155	4155	0
222	20250403	171500	487109078	4155	4155	4155	4155	0
223	20250403	171400	487109078	4155	4155	4155	4155	0
224	20250403	171300	487109078	4155	4155	4155	4155	0
225	20250403	171200	487109078	4155	4155	4155	4155	0
226	20250403	171100	487109078	4155	4155	4155	4155	0
227	20250403	171000	487109078	4155	4155	4155	4155	0
228	20250403	170900	487109078	4155	4155	4155	4155	0
229	20250403	170800	487109078	4155	4155	4155	4155	0
230	20250403	170700	487109078	4155	4155	4155	4155	0
231	20250403	170600	487109078	4155	4155	4155	4155	0
232	20250403	170500	487109078	4155	4155	4155	4155	0
233	20250403	170400	487109078	4155	4155	4155	4155	0
234	20250403	170300	487109078	4155	4155	4155	4155	0
235	20250403	170200	487109078	4155	4155	4155	4155	0
236	20250403	170100	487109078	4155	4155	4155	4155	0
237	20250403	170000	487109078	4155	4155	4155	4155	0
238	20250403	165900	487109078	4155	4155	4155	4155	0
239	20250403	165800	487109078	4155	4155	4155	4155	0
240	20250403	165700	487109078	4155	4155	4155	4155	0
241	20250403	165600	487109078	4155	4155	4155	4155	0
242	20250403	165500	487109078	4155	4155	4155	4155	2416
243	20250403	165400	487109078	4155	4155	4155	4155	0
244	20250403	165300	487109078	4155	4155	4155	4155	0
245	20250403	165200	487109078	4155	4155	4155	4155	0
246	20250403	165100	487109078	4155	4155	4155	4155	0
247	20250403	165000	487109078	4155	4155	4155	4155	0
248	20250403	164900	487109078	4155	4155	4155	4155	0
249	20250403	164800	487109078	4155	4155	4155	4155	0
250	20250403	164700	487109078	4155	4155	4155	4155	0
251	20250403	164600	487109078	4155	4155	4155	4155	0
252	20250403	164500	487109078	4155	4155	4155	4155	0
253	20250403	164400	487109078	4155	4155	4155	4155	0
254	20250403	164300	487109078	4155	4155	4155	4155	0
255	20250403	164200	487109078	4155	4155	4155	4155	0
256	20250403	164100	487109078	4155	4155	4155	4155	0
257	20250403	164000	487109078	4155	4155	4155	4155	0
258	20250403	163900	487109078	4155	4155	4155	4155	0
259	20250403	163800	487109078	4155	4155	4155	4155	0
260	20250403	163700	487109078	4155	4155	4155	4155	0
261	20250403	163600	487109078	4155	4155	4155	4155	0
262	20250403	163500	487109078	4155	4155	4155	4155	0
263	20250403	163400	487109078	4155	4155	4155	4155	0
264	20250403	163300	487109078	4155	4155	4155	4155	0
265	20250403	163200	487109078	4155	4155	4155	4155	0
266	20250403	163100	487109078	4155	4155	4155	4155	0
267	20250403	163000	487109078	4155	4155	4155	4155	0
268	20250403	162900	487109078	4155	4155	4155	4155	0
269	20250403	162800	487109078	4155	4155	4155	4155	0
270	20250403	162700	487109078	4155	4155	4155	4155	0
271	20250403	162600	487109078	4155	4155	4155	4155	0
272	20250403	162500	487109078	4155	4155	4155	4155	2416
273	20250403	162400	487109078	4155	4155	4155	4155	0
274	20250403	162300	487109078	4155	4155	4155	4155	0
275	20250403	162200	487109078	4155	4155	4155	4155	0
276	20250403	162100	487109078	4155	4155	4155	4155	0
277	20250403	162000	487109078	4155	4155	4155	4155	0
278	20250403	161900	487109078	4155	4155	4155	4155	0
279	20250403	161800	487109078	4155	4155	4155	4155	0
280	20250403	161700	487109078	4155	4155	4155	4155	0
281	20250403	161600	487109078	4155	4155	4155	4155	0
282	20250403	161500	487109078	4155	4155	4155	4155	0
283	20250403	161400	487109078	4155	4155	4155	4155	0
284	20250403	161300	487109078	4155	4155	4155	4155	0
285	20250403	161200	487109078	4155	4155	4155	4155	0
286	20250403	161100	487109078	4155	4155	4155	4155	0
287	20250403	161000	487109078	4155	4155	4155	4155	0
288	20250403	160900	487109078	4155	4155	4155	4155	0
289	20250403	160800	487109078	4155	4155	4155	4155	0
290	20250403	160700	487109078	4155	4155	4155	4155	0
291	20250403	160600	487109078	4155	4155	4155	4155	0
292	20250403	160500	487109078	4155	4155	4155	4155	0
293	20250403	160400	487109078	4155	4155	4155	4155	0
294	20250403	160300	487109078	4155	4155	4155	4155	0
295	20250403	160200	487109078	4155	4155	4155	4155	0
296	20250403	160100	487109078	4155	4155	4155	4155	0
297	20250403	160000	487109078	4155	4155	4155	4155	0
298	20250403	155900	487109078	4155	4155	4155	4155	0
299	20250403	155800	487109078	4155	4155	4155	4155	0
300	20250403	155700	487109078	4155	4155	4155	4155	0
301	20250403	155600	487109078	4155	4155	4155	4155	0
302	20250403	155500	487109078	4155	4155	4155	4155	2416
303	20250403	155400	487109078	4155	4155	4155	4155	0
304	20250403	155300	487109078	4155	4155	4155	4155	0
305	20250403	155200	487109078	4155	4155	4155	4155	0
306	20250403	155100	487109078	4155	4155	4155	4155	0
307	20250403	155000	487109078	4155	4155	4155	4155	0
308	20250403	154900	487109078	4155	4155	4155	4155	0
309	20250403	154800	487109078	4155	4155	4155	4155	0
310	20250403	154700	487109078	4155	4155	4155	4155	0
311	20250403	154600	487109078	4155	4155	4155	4155	0
312	20250403	154500	487109078	4155	4155	4155	4155	0
313	20250403	154400	487109078	4155	4155	4155	4155	0
314	20250403	154300	487109078	4155	4155	4155	4155	0
315	20250403	154200	487109078	4155	4155	4155	4155	0
316	20250403	154100	487109078	4155	4155	4155	4155	0
317	20250403	154000	487109078	4155	4155	4155	4155	0
318	20250403	153900	487109078	4155	4155	4155	4155	0
319	20250403	153800	487109078	4155	4155	4155	4155	0
320	20250403	153700	487109078	4155	4155	4155	4155	0
321	20250403	153600	487109078	4155	4155	4155	4155	0
322	20250403	153500	487109078	4155	4155	4155	4155	0
323	20250403	153400	487109078	4155	4155	4155	4155	0
324	20250403	153300	487109078	4155	4155	4155	4155	0
325	20250403	153200	487109078	4155	4155	4155	4155	0
326	20250403	153100	487109078	4155	4155	4155	4155	0
327	20250403	153000	487109078	4155	4155	4155	4155	2416
328	20250403	152900	477070598	4125	4125	4125	4125	0
329	20250403	152800	477070598	4125	4125	4125	4125	0
330	20250403	152700	477070598	4125	4125	4125	4125	0
331	20250403	152600	477070598	4125	4125	4125	4125	0
332	20250403	152500	477070598	4125	4125	4125	4125	0
333	20250403	152400	477070598	4125	4125	4125	4125	0
334	20250403	152300	477070598	4125	4125	4125	4125	0
335	20250403	152200	477070598	4125	4125	4125	4125	0
336	20250403	152100	477070598	4125	4125	4125	4125	0
337	20250403	152000	477070598	4125	4125	4125	4125	0
338	20250403	151900	477070598	4125	4130	4130	4125	2080
339	20250403	151800	468482198	4130	4155	4155	4130	964
340	20250403	151700	464495788	4145	4145	4145	4145	344
341	20250403	151600	463069908	4145	4155	4155	4145	48
342	20250403	151500	462870928	4155	4155	4155	4155	1
343	20250403	151400	462866773	4155	4155	4155	4155	0
344	20250403	151300	462866773	4155	4145	4155	4140	323
345	20250403	151200	461527878	4155	4155	4155	4155	25
346	20250403	151100	461424003	4155	4150	4155	4150	10
347	20250403	151000	461382478	4155	4155	4155	4155	0
348	20250403	150900	461382478	4155	4155	4155	4155	0
349	20250403	150800	461382478	4155	4155	4155	4155	4
350	20250403	150700	461365858	4155	4155	4155	4155	12
351	20250403	150600	461315998	4155	4140	4155	4140	21
352	20250403	150500	461228978	4125	4125	4125	4125	0
353	20250403	150400	461228978	4125	4125	4125	4125	0
354	20250403	150300	461228978	4125	4125	4125	4125	0
355	20250403	150200	461228978	4125	4145	4145	4125	1306
356	20250403	150100	455830623	4140	4140	4140	4140	7
357	20250403	150000	455801643	4155	4145	4155	4140	1200
358	20250403	145900	450829393	4145	4145	4145	4145	0
359	20250403	145800	450829393	4145	4145	4145	4145	0
360	20250403	145700	450829393	4145	4145	4145	4145	0
361	20250403	145600	450829393	4145	4145	4145	4145	44
362	20250403	145500	450647013	4145	4145	4145	4145	0
363	20250403	145400	450647013	4145	4150	4150	4145	38
364	20250403	145300	450489498	4150	4160	4160	4150	2469
365	20250403	145200	440227328	4165	4165	4165	4165	0
366	20250403	145100	440227328	4165	4165	4165	4165	5
367	20250403	145000	440206503	4165	4165	4165	4165	0
368	20250403	144900	440206503	4165	4165	4165	4165	30
369	20250403	144800	440081553	4165	4165	4165	4165	14
370	20250403	144700	440023243	4165	4165	4165	4165	0
371	20250403	144600	440023243	4165	4165	4165	4165	200
372	20250403	144500	439190243	4165	4165	4165	4165	0
373	20250403	144400	439190243	4165	4165	4165	4165	0
374	20250403	144300	439190243	4165	4165	4165	4165	6
375	20250403	144200	439165253	4162	4162	4162	4162	0
376	20250403	144100	439165253	4162	4162	4162	4162	0
377	20250403	144000	439165253	4162	4162	4162	4162	0
378	20250403	143900	439165253	4162	4162	4162	4162	4
379	20250403	143800	439148605	4165	4165	4165	4165	0
380	20250403	143700	439148605	4165	4165	4165	4165	0
381	20250403	143600	439148605	4165	4165	4165	4165	30
382	20250403	143500	439023655	4175	4175	4175	4175	0
383	20250403	143400	439023655	4175	4170	4175	4170	570
384	20250403	143300	436646475	4170	4170	4170	4170	2024
385	20250403	143200	428206395	4170	4170	4170	4170	0
386	20250403	143100	428206395	4170	4155	4170	4155	136
387	20250403	143000	427639815	4170	4170	4170	4170	0
388	20250403	142900	427639815	4170	4170	4170	4170	0
389	20250403	142800	427639815	4170	4170	4170	4170	0
390	20250403	142700	427639815	4170	4170	4170	4170	0
391	20250403	142600	427639815	4170	4155	4170	4155	3016
392	20250403	142500	415085865	4140	4140	4140	4140	0
393	20250403	142400	415085865	4140	4160	4160	4140	39
394	20250403	142300	414924305	4160	4160	4160	4160	0
395	20250403	142200	414924305	4160	4160	4160	4160	0
396	20250403	142100	414924305	4160	4160	4160	4160	0
397	20250403	142000	414924305	4160	4160	4160	4160	0
398	20250403	141900	414924305	4160	4160	4160	4160	51
399	20250403	141800	414712145	4165	4165	4165	4165	0
400	20250403	141700	414712145	4165	4150	4165	4140	2024
401	20250403	141600	406326990	4150	4150	4150	4150	0
402	20250403	141500	406326990	4150	4150	4150	4150	0
403	20250403	141400	406326990	4150	4150	4150	4150	0
404	20250403	141300	406326990	4150	4150	4150	4150	0
405	20250403	141200	406326990	4150	4150	4150	4150	0
406	20250403	141100	406326990	4150	4150	4150	4150	62
407	20250403	141000	406069690	4150	4150	4150	4150	0
408	20250403	140900	406069690	4150	4150	4150	4150	41
409	20250403	140800	405899540	4145	4145	4145	4145	0
410	20250403	140700	405899540	4145	4145	4145	4145	1
411	20250403	140600	405895395	4145	4145	4145	4145	0
412	20250403	140500	405895395	4145	4145	4145	4145	0
413	20250403	140400	405895395	4145	4145	4145	4145	0
414	20250403	140300	405895395	4145	4145	4145	4145	0
415	20250403	140200	405895395	4145	4145	4145	4145	0
416	20250403	140100	405895395	4145	4145	4145	4145	0
417	20250403	140000	405895395	4145	4150	4150	4145	1093
418	20250403	135900	401364840	4150	4150	4150	4150	0
419	20250403	135800	401364840	4150	4150	4150	4150	0
420	20250403	135700	401364840	4150	4150	4150	4150	222
421	20250403	135600	400443540	4145	4145	4145	4145	326
422	20250403	135500	399092270	4145	4145	4145	4145	306
423	20250403	135400	397823900	4150	4160	4170	4150	2232
424	20250403	135300	388554010	4165	4165	4165	4165	512
425	20250403	135200	386421530	4165	4165	4165	4165	0
426	20250403	135100	386421530	4165	4165	4165	4165	15
427	20250403	135000	386359055	4165	4165	4165	4165	0
428	20250403	134900	386359055	4165	4165	4165	4165	0
429	20250403	134800	386359055	4165	4165	4165	4165	0
430	20250403	134700	386359055	4165	4165	4165	4165	0
431	20250403	134600	386359055	4165	4165	4165	4165	30
432	20250403	134500	386234105	4165	4165	4165	4165	0
433	20250403	134400	386234105	4165	4165	4165	4165	0
434	20250403	134300	386234105	4165	4165	4165	4165	6
435	20250403	134200	386209115	4155	4155	4155	4155	0
436	20250403	134100	386209115	4155	4155	4155	4155	0
437	20250403	134000	386209115	4155	4155	4155	4155	40
438	20250403	133900	386042915	4165	4165	4165	4165	200
439	20250403	133800	385209915	4165	4165	4165	4160	2083
440	20250403	133700	376543630	4165	4165	4165	4165	165
441	20250403	133600	375856405	4180	4180	4180	4180	0
442	20250403	133500	375856405	4180	4180	4180	4180	0
443	20250403	133400	375856405	4180	4180	4180	4180	0
444	20250403	133300	375856405	4180	4180	4180	4180	1
445	20250403	133200	375852225	4165	4165	4165	4165	0
446	20250403	133100	375852225	4165	4165	4165	4165	18
447	20250403	133000	375777255	4190	4190	4190	4190	0
448	20250403	132900	375777255	4190	4190	4190	4190	2037
449	20250403	132800	367242225	4165	4165	4165	4165	400
450	20250403	132700	365576225	4160	4160	4160	4160	0
451	20250403	132600	365576225	4160	4180	4180	4160	683
452	20250403	132500	362724880	4175	4175	4175	4175	0
453	20250403	132400	362724880	4175	4175	4175	4175	9
454	20250403	132300	362687305	4175	4175	4175	4175	0
455	20250403	132200	362687305	4175	4175	4175	4175	0
456	20250403	132100	362687305	4175	4175	4175	4175	60
457	20250403	132000	362436805	4175	4175	4175	4175	10
458	20250403	131900	362395055	4160	4160	4160	4160	0
459	20250403	131800	362395055	4160	4160	4160	4160	58
460	20250403	131700	362153775	4175	4175	4175	4175	0
461	20250403	131600	362153775	4175	4175	4175	4175	10
462	20250403	131500	362112025	4175	4175	4175	4175	0
463	20250403	131400	362112025	4175	4175	4175	4175	0
464	20250403	131300	362112025	4175	4175	4175	4175	0
465	20250403	131200	362112025	4175	4175	4175	4175	0
466	20250403	131100	362112025	4175	4175	4175	4175	0
467	20250403	131000	362112025	4175	4175	4175	4175	0
468	20250403	130900	362112025	4175	4175	4175	4175	0
469	20250403	130800	362112025	4175	4175	4175	4175	0
470	20250403	130700	362112025	4175	4175	4175	4175	0
471	20250403	130600	362112025	4175	4175	4175	4175	11
472	20250403	130500	362066100	4175	4175	4175	4175	0
473	20250403	130400	362066100	4175	4175	4175	4175	0
474	20250403	130300	362066100	4175	4175	4175	4175	0
475	20250403	130200	362066100	4175	4175	4175	4175	10
476	20250403	130100	362024350	4175	4175	4175	4175	0
477	20250403	130000	362024350	4175	4170	4175	4170	218
478	20250403	125900	361114245	4175	4175	4175	4175	0
479	20250403	125800	361114245	4175	4175	4175	4175	0
480	20250403	125700	361114245	4175	4175	4175	4175	0
481	20250403	125600	361114245	4175	4165	4175	4150	4688
482	20250403	125500	341636405	4165	4165	4165	4165	0
483	20250403	125400	341636405	4165	4165	4165	4165	0
484	20250403	125300	341636405	4165	4175	4175	4165	317
485	20250403	125200	340314895	4175	4175	4175	4175	432
486	20250403	125100	338511295	4175	4170	4175	4170	1179
487	20250403	125000	333593350	4175	4175	4175	4175	375
488	20250403	124900	332027725	4175	4175	4175	4175	514
489	20250403	124800	329881775	4175	4185	4185	4170	2003
490	20250403	124700	321515300	4185	4185	4185	4185	0
491	20250403	124600	321515300	4185	4185	4185	4185	0
492	20250403	124500	321515300	4185	4185	4185	4185	0
493	20250403	124400	321515300	4185	4185	4185	4185	0
494	20250403	124300	321515300	4185	4195	4195	4185	1300
495	20250403	124200	316074680	4195	4200	4200	4195	268
496	20250403	124100	314949170	4215	4215	4215	4215	0
497	20250403	124000	314949170	4215	4215	4215	4215	0
498	20250403	123900	314949170	4215	4215	4215	4215	0
499	20250403	123800	314949170	4215	4215	4215	4215	4
500	20250403	123700	314932310	4215	4215	4215	4215	0
501	20250403	123600	314932310	4215	4215	4215	4215	2
502	20250403	123500	314923880	4205	4205	4205	4205	598
503	20250403	123400	312409290	4205	4205	4205	4205	237
504	20250403	123300	311412705	4205	4205	4205	4205	2
505	20250403	123200	311404295	4185	4185	4185	4185	99
506	20250403	123100	310989980	4205	4205	4205	4205	0
507	20250403	123000	310989980	4205	4205	4205	4205	2
508	20250403	122900	310981570	4190	4190	4190	4190	952
509	20250403	122800	306992690	4190	4190	4190	4190	0
510	20250403	122700	306992690	4190	4190	4190	4190	224
511	20250403	122600	306054130	4195	4195	4195	4195	0
512	20250403	122500	306054130	4195	4195	4195	4195	337
513	20250403	122400	304640415	4200	4200	4200	4200	0
514	20250403	122300	304640415	4200	4200	4200	4200	0
515	20250403	122200	304640415	4200	4200	4200	4200	0
516	20250403	122100	304640415	4200	4200	4200	4200	0
517	20250403	122000	304640415	4200	4200	4200	4200	0
518	20250403	121900	304640415	4200	4200	4200	4200	0
519	20250403	121800	304640415	4200	4205	4205	4200	1301
520	20250403	121700	299173870	4230	4230	4230	4230	0
521	20250403	121600	299173870	4230	4230	4230	4230	0
522	20250403	121500	299173870	4230	4230	4230	4230	0
523	20250403	121400	299173870	4230	4230	4230	4230	0
524	20250403	121300	299173870	4230	4230	4230	4230	0
525	20250403	121200	299173870	4230	4230	4230	4230	0
526	20250403	121100	299173870	4230	4230	4230	4230	0
527	20250403	121000	299173870	4230	4230	4230	4230	0
528	20250403	120900	299173870	4230	4230	4230	4230	0
529	20250403	120800	299173870	4230	4230	4230	4230	262
530	20250403	120700	298065610	4230	4220	4230	4220	308
531	20250403	120600	296765380	4200	4200	4200	4200	0
532	20250403	120500	296765380	4200	4200	4200	4200	64
533	20250403	120400	296496580	4220	4220	4220	4220	0
534	20250403	120300	296496580	4220	4220	4220	4220	0
535	20250403	120200	296496580	4220	4220	4220	4220	0
536	20250403	120100	296496580	4220	4220	4220	4220	0
537	20250403	120000	296496580	4220	4220	4220	4220	2
538	20250403	115900	296488140	4200	4200	4200	4200	0
539	20250403	115800	296488140	4200	4200	4200	4200	119
540	20250403	115700	295988340	4190	4190	4190	4190	0
541	20250403	115600	295988340	4190	4190	4190	4190	27
542	20250403	115500	295875210	4200	4200	4200	4200	0
543	20250403	115400	295875210	4200	4200	4200	4200	0
544	20250403	115300	295875210	4200	4200	4200	4180	1272
545	20250403	115200	290553395	4200	4200	4200	4190	564
546	20250403	115100	288189905	4195	4195	4195	4195	20
547	20250403	115000	288106005	4195	4195	4195	4195	10
548	20250403	114900	288064055	4195	4200	4200	4195	388
549	20250403	114800	286434675	4200	4200	4200	4200	0
550	20250403	114700	286434675	4200	4200	4200	4200	0
551	20250403	114600	286434675	4200	4200	4200	4200	1
552	20250403	114500	286430475	4220	4220	4220	4220	0
553	20250403	114400	286430475	4220	4220	4220	4220	0
554	20250403	114300	286430475	4220	4225	4225	4195	369
555	20250403	114200	284879695	4225	4225	4225	4225	0
556	20250403	114100	284879695	4225	4225	4225	4225	50
557	20250403	114000	284668445	4225	4225	4225	4225	0
558	20250403	113900	284668445	4225	4200	4225	4195	52
559	20250403	113800	284450175	4225	4225	4225	4225	1
560	20250403	113700	284445950	4200	4200	4200	4200	20
561	20250403	113600	284361950	4225	4200	4225	4200	150
562	20250403	113500	283731925	4200	4200	4200	4200	0
563	20250403	113400	283731925	4200	4200	4200	4200	70
564	20250403	113300	283437925	4205	4205	4205	4205	0
565	20250403	113200	283437925	4205	4205	4205	4205	82
566	20250403	113100	283093115	4205	4205	4205	4205	0
567	20250403	113000	283093115	4205	4205	4205	4205	0
568	20250403	112900	283093115	4205	4205	4205	4205	1
569	20250403	112800	283088910	4205	4205	4205	4205	100
570	20250403	112700	282668410	4205	4205	4205	4205	2
571	20250403	112600	282660000	4205	4205	4205	4205	13
572	20250403	112500	282605335	4225	4225	4225	4225	11
573	20250403	112400	282558860	4225	4225	4225	4225	11
574	20250403	112300	282512385	4225	4225	4225	4225	1
575	20250403	112200	282508160	4225	4225	4225	4225	0
576	20250403	112100	282508160	4225	4220	4225	4220	264
577	20250403	112000	281393940	4220	4220	4220	4220	0
578	20250403	111900	281393940	4220	4220	4220	4220	264
579	20250403	111800	280279860	4215	4215	4215	4215	0
580	20250403	111700	280279860	4215	4215	4215	4215	0
581	20250403	111600	280279860	4215	4215	4215	4215	178
582	20250403	111500	279529590	4215	4215	4215	4215	0
583	20250403	111400	279529590	4215	4215	4215	4215	0
584	20250403	111300	279529590	4215	4215	4215	4215	0
585	20250403	111200	279529590	4215	4215	4215	4215	0
586	20250403	111100	279529590	4215	4215	4215	4215	0
587	20250403	111000	279529590	4215	4195	4215	4195	373
588	20250403	110900	277963690	4200	4200	4210	4200	486
589	20250403	110800	275922130	4200	4210	4210	4200	33
590	20250403	110700	275783390	4210	4210	4210	4210	0
591	20250403	110600	275783390	4210	4210	4210	4210	2
592	20250403	110500	275774970	4210	4210	4210	4210	101
593	20250403	110400	275349760	4200	4200	4200	4200	0
594	20250403	110300	275349760	4200	4200	4200	4200	0
595	20250403	110200	275349760	4200	4200	4200	4200	50
596	20250403	110100	275139760	4220	4195	4225	4180	132
597	20250403	110000	274584920	4195	4190	4195	4190	50
598	20250403	105900	274375405	4185	4185	4185	4185	0
599	20250403	105800	274375405	4185	4185	4185	4185	30
600	20250403	105700	274249855	4180	4190	4190	4180	2359
601	20250403	105600	264382410	4195	4195	4195	4195	5
602	20250403	105500	264361435	4190	4190	4190	4190	0
603	20250403	105400	264361435	4190	4190	4190	4190	0
604	20250403	105300	264361435	4190	4200	4200	4190	25
605	20250403	105200	264256585	4200	4200	4200	4200	0
606	20250403	105100	264256585	4200	4200	4200	4200	51
607	20250403	105000	264042385	4200	4200	4200	4200	0
608	20250403	104900	264042385	4200	4200	4200	4200	0
609	20250403	104800	264042385	4200	4200	4200	4200	54
610	20250403	104700	263815585	4190	4190	4190	4190	0
611	20250403	104600	263815585	4190	4190	4190	4190	116
612	20250403	104500	263329545	4195	4195	4195	4195	12
613	20250403	104400	263279205	4195	4195	4195	4195	20
614	20250403	104300	263195305	4195	4195	4195	4195	513
615	20250403	104200	261043270	4195	4195	4195	4195	55
616	20250403	104100	260812545	4205	4205	4205	4205	1
617	20250403	104000	260808340	4205	4200	4205	4200	602
618	20250403	103900	258279930	4200	4190	4205	4190	1112
619	20250403	103800	253614120	4185	4205	4205	4185	1451
620	20250403	103700	247532910	4200	4240	4240	4200	3618
621	20250403	103600	232300390	4210	4215	4215	4210	1431
622	20250403	103500	226268875	4215	4215	4215	4215	49
623	20250403	103400	226062340	4220	4220	4220	4215	2036
624	20250403	103300	217479175	4215	4215	4215	4215	5
625	20250403	103200	217458100	4215	4225	4225	4215	2199
626	20250403	103100	208170375	4245	4245	4245	4245	11
627	20250403	103000	208123680	4245	4230	4245	4225	286
628	20250403	102900	206913915	4230	4230	4230	4230	0
629	20250403	102800	206913915	4230	4230	4230	4225	733
630	20250403	102700	203813440	4235	4245	4245	4235	1005
631	20250403	102600	199552440	4245	4245	4245	4245	1
632	20250403	102500	199548195	4265	4265	4265	4265	27
633	20250403	102400	199433040	4270	4270	4270	4270	10
634	20250403	102300	199390340	4270	4270	4270	4270	0
635	20250403	102200	199390340	4270	4270	4270	4270	0
636	20250403	102100	199390340	4270	4270	4270	4270	0
637	20250403	102000	199390340	4270	4270	4270	4270	1
638	20250403	101900	199386070	4270	4270	4270	4270	0
639	20250403	101800	199386070	4270	4270	4270	4270	0
640	20250403	101700	199386070	4270	4270	4270	4270	0
641	20250403	101600	199386070	4270	4270	4270	4270	0
642	20250403	101500	199386070	4270	4270	4270	4270	80
643	20250403	101400	199044470	4240	4240	4240	4240	0
644	20250403	101300	199044470	4240	4240	4240	4240	1
645	20250403	101200	199040230	4270	4255	4270	4240	237
646	20250403	101100	198033040	4270	4255	4270	4255	242
647	20250403	101000	197002475	4255	4250	4255	4250	325
648	20250403	100900	195620960	4250	4250	4250	4250	4
649	20250403	100800	195603960	4240	4240	4240	4240	32
650	20250403	100700	195468280	4255	4270	4270	4250	1220
651	20250403	100600	190277135	4270	4240	4270	4240	2639
652	20250403	100500	179049125	4240	4240	4240	4235	93
653	20250403	100400	178655095	4240	4235	4240	4235	128
654	20250403	100300	178112410	4235	4235	4235	4235	96
655	20250403	100200	177705850	4240	4240	4240	4240	0
656	20250403	100100	177705850	4240	4230	4240	4225	386
657	20250403	100000	176074860	4230	4250	4250	4230	9
658	20250403	095900	176036630	4245	4245	4245	4245	20
659	20250403	095800	175951730	4245	4245	4245	4245	0
660	20250403	095700	175951730	4245	4245	4245	4245	273
661	20250403	095600	174792845	4260	4245	4260	4245	460
662	20250403	095500	172835630	4240	4235	4240	4225	1786
663	20250403	095400	165274995	4240	4240	4240	4240	120
664	20250403	095300	164766195	4250	4260	4260	4250	278
665	20250403	095200	163584595	4260	4250	4260	4250	1479
666	20250403	095100	157297185	4235	4245	4245	4235	310
667	20250403	095000	155982035	4245	4245	4245	4245	182
668	20250403	094900	155209445	4245	4245	4245	4230	1536
669	20250403	094800	148711425	4245	4240	4245	4240	40
670	20250403	094700	148541805	4240	4245	4255	4240	1097
671	20250403	094600	143881935	4255	4255	4255	4225	747
672	20250403	094500	140717805	4260	4240	4270	4230	1642
673	20250403	094400	133762295	4260	4260	4260	4260	1
674	20250403	094300	133758035	4260	4235	4260	4235	268
675	20250403	094200	132618935	4225	4225	4225	4225	4
676	20250403	094100	132602035	4225	4235	4235	4225	570
677	20250403	094000	130190575	4255	4255	4255	4255	0
678	20250403	093900	130190575	4255	4230	4255	4230	20
679	20250403	093800	130105925	4255	4255	4255	4255	740
680	20250403	093700	126957225	4250	4225	4250	4225	390
681	20250403	093600	125300870	4225	4225	4225	4225	7
682	20250403	093500	125271295	4240	4240	4240	4240	0
683	20250403	093400	125271295	4240	4240	4240	4240	716
684	20250403	093300	122235455	4250	4225	4250	4225	1251
685	20250403	093200	116936145	4225	4235	4235	4225	218
686	20250403	093100	116014475	4235	4245	4245	4235	2
687	20250403	093000	116005995	4245	4245	4245	4245	13
688	20250403	092900	115950810	4230	4230	4230	4230	0
689	20250403	092800	115950810	4230	4245	4245	4230	57
690	20250403	092700	115709670	4240	4235	4240	4235	1280
691	20250403	092600	110283060	4235	4235	4235	4210	157
692	20250403	092500	109621915	4210	4235	4235	4210	1700
693	20250403	092400	102436080	4235	4235	4235	4235	733
694	20250403	092300	99331825	4220	4215	4220	4215	219
695	20250403	092200	98408350	4210	4225	4225	4205	4457
696	20250403	092100	79628195	4240	4240	4240	4240	190
697	20250403	092000	78822595	4240	4240	4240	4240	1
698	20250403	091900	78818355	4225	4225	4225	4225	0
699	20250403	091800	78818355	4225	4230	4230	4225	417
700	20250403	091700	77055330	4230	4230	4230	4220	343
701	20250403	091600	75607070	4240	4210	4240	4210	660
702	20250403	091500	72814695	4240	4215	4240	4210	251
703	20250403	091400	71757305	4215	4215	4215	4215	364
704	20250403	091300	70223045	4215	4225	4225	4215	704
705	20250403	091200	67251745	4225	4230	4230	4225	148
706	20250403	091100	66626395	4230	4230	4230	4230	541
707	20250403	091000	64337965	4230	4255	4255	4230	426
708	20250403	090900	62532935	4240	4255	4255	4230	78
709	20250403	090800	62202045	4255	4255	4255	4255	450
710	20250403	090700	60287295	4225	4235	4255	4225	1809
711	20250403	090600	52622950	4225	4190	4225	4185	1839
712	20250403	090500	44891545	4190	4220	4220	4185	2421
713	20250403	090400	34749565	4195	4200	4200	4195	551
714	20250403	090300	32437115	4225	4225	4225	4225	101
715	20250403	090200	32010390	4225	4225	4230	4185	737
716	20250403	090100	28907955	4220	4245	4245	4220	2192
717	20250403	090000	19628590	4245	4295	4295	4245	4591