KissMeData/263800/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	203600	232633958	4175	4175	4175	4175	2064
3	20250402	203500	232633958	4175	4175	4175	4175	0
4	20250402	203400	232633958	4175	4175	4175	4175	0
5	20250402	203300	232633958	4175	4175	4175	4175	0
6	20250402	203200	232633958	4175	4175	4175	4175	0
7	20250402	203100	232633958	4175	4175	4175	4175	0
8	20250402	203000	232633958	4175	4175	4175	4175	0
9	20250402	202900	232633958	4175	4175	4175	4175	0
10	20250402	202800	232633958	4175	4175	4175	4175	0
11	20250402	202700	232633958	4175	4175	4175	4175	0
12	20250402	202600	232633958	4175	4175	4175	4175	0
13	20250402	202500	232633958	4175	4175	4175	4175	0
14	20250402	202400	232633958	4175	4175	4175	4175	0
15	20250402	202300	232633958	4175	4175	4175	4175	0
16	20250402	202200	232633958	4175	4175	4175	4175	0
17	20250402	202100	232633958	4175	4175	4175	4175	0
18	20250402	202000	232633958	4175	4175	4175	4175	0
19	20250402	201900	232633958	4175	4175	4175	4175	0
20	20250402	201800	232633958	4175	4175	4175	4175	0
21	20250402	201700	232633958	4175	4175	4175	4175	0
22	20250402	201600	232633958	4175	4175	4175	4175	0
23	20250402	201500	232633958	4175	4175	4175	4175	0
24	20250402	201400	232633958	4175	4175	4175	4175	0
25	20250402	201300	232633958	4175	4175	4175	4175	0
26	20250402	201200	232633958	4175	4175	4175	4175	0
27	20250402	201100	232633958	4175	4175	4175	4175	0
28	20250402	201000	232633958	4175	4175	4175	4175	0
29	20250402	200900	232633958	4175	4175	4175	4175	0
30	20250402	200800	232633958	4175	4175	4175	4175	0
31	20250402	200700	232633958	4175	4175	4175	4175	0
32	20250402	200600	232633958	4175	4175	4175	4175	2064
33	20250402	200500	232633958	4175	4175	4175	4175	0
34	20250402	200400	232633958	4175	4175	4175	4175	0
35	20250402	200300	232633958	4175	4175	4175	4175	0
36	20250402	200200	232633958	4175	4175	4175	4175	0
37	20250402	200100	232633958	4175	4175	4175	4175	0
38	20250402	200000	232633958	4175	4175	4175	4175	0
39	20250402	195900	232633958	4175	4175	4175	4175	0
40	20250402	195800	232633958	4175	4175	4175	4175	0
41	20250402	195700	232633958	4175	4175	4175	4175	0
42	20250402	195600	232633958	4175	4175	4175	4175	0
43	20250402	195500	232633958	4175	4175	4175	4175	0
44	20250402	195400	232633958	4175	4175	4175	4175	0
45	20250402	195300	232633958	4175	4175	4175	4175	0
46	20250402	195200	232633958	4175	4175	4175	4175	0
47	20250402	195100	232633958	4175	4175	4175	4175	0
48	20250402	195000	232633958	4175	4175	4175	4175	0
49	20250402	194900	232633958	4175	4175	4175	4175	0
50	20250402	194800	232633958	4175	4175	4175	4175	0
51	20250402	194700	232633958	4175	4175	4175	4175	0
52	20250402	194600	232633958	4175	4175	4175	4175	0
53	20250402	194500	232633958	4175	4175	4175	4175	0
54	20250402	194400	232633958	4175	4175	4175	4175	0
55	20250402	194300	232633958	4175	4175	4175	4175	0
56	20250402	194200	232633958	4175	4175	4175	4175	0
57	20250402	194100	232633958	4175	4175	4175	4175	0
58	20250402	194000	232633958	4175	4175	4175	4175	0
59	20250402	193900	232633958	4175	4175	4175	4175	0
60	20250402	193800	232633958	4175	4175	4175	4175	0
61	20250402	193700	232633958	4175	4175	4175	4175	0
62	20250402	193600	232633958	4175	4175	4175	4175	2064
63	20250402	193500	232633958	4175	4175	4175	4175	0
64	20250402	193400	232633958	4175	4175	4175	4175	0
65	20250402	193300	232633958	4175	4175	4175	4175	0
66	20250402	193200	232633958	4175	4175	4175	4175	0
67	20250402	193100	232633958	4175	4175	4175	4175	0
68	20250402	193000	232633958	4175	4175	4175	4175	0
69	20250402	192900	232633958	4175	4175	4175	4175	0
70	20250402	192800	232633958	4175	4175	4175	4175	0
71	20250402	192700	232633958	4175	4175	4175	4175	0
72	20250402	192600	232633958	4175	4175	4175	4175	0
73	20250402	192500	232633958	4175	4175	4175	4175	0
74	20250402	192400	232633958	4175	4175	4175	4175	0
75	20250402	192300	232633958	4175	4175	4175	4175	0
76	20250402	192200	232633958	4175	4175	4175	4175	0
77	20250402	192100	232633958	4175	4175	4175	4175	0
78	20250402	192000	232633958	4175	4175	4175	4175	0
79	20250402	191900	232633958	4175	4175	4175	4175	0
80	20250402	191800	232633958	4175	4175	4175	4175	0
81	20250402	191700	232633958	4175	4175	4175	4175	0
82	20250402	191600	232633958	4175	4175	4175	4175	0
83	20250402	191500	232633958	4175	4175	4175	4175	0
84	20250402	191400	232633958	4175	4175	4175	4175	0
85	20250402	191300	232633958	4175	4175	4175	4175	0
86	20250402	191200	232633958	4175	4175	4175	4175	0
87	20250402	191100	232633958	4175	4175	4175	4175	0
88	20250402	191000	232633958	4175	4175	4175	4175	0
89	20250402	190900	232633958	4175	4175	4175	4175	0
90	20250402	190800	232633958	4175	4175	4175	4175	0
91	20250402	190700	232633958	4175	4175	4175	4175	0
92	20250402	190600	232633958	4175	4175	4175	4175	2064
93	20250402	190500	232633958	4175	4175	4175	4175	0
94	20250402	190400	232633958	4175	4175	4175	4175	0
95	20250402	190300	232633958	4175	4175	4175	4175	0
96	20250402	190200	232633958	4175	4175	4175	4175	0
97	20250402	190100	232633958	4175	4175	4175	4175	0
98	20250402	190000	232633958	4175	4175	4175	4175	0
99	20250402	185900	232633958	4175	4175	4175	4175	0
100	20250402	185800	232633958	4175	4175	4175	4175	0
101	20250402	185700	232633958	4175	4175	4175	4175	0
102	20250402	185600	232633958	4175	4175	4175	4175	0
103	20250402	185500	232633958	4175	4175	4175	4175	0
104	20250402	185400	232633958	4175	4175	4175	4175	0
105	20250402	185300	232633958	4175	4175	4175	4175	0
106	20250402	185200	232633958	4175	4175	4175	4175	0
107	20250402	185100	232633958	4175	4175	4175	4175	0
108	20250402	185000	232633958	4175	4175	4175	4175	0
109	20250402	184900	232633958	4175	4175	4175	4175	0
110	20250402	184800	232633958	4175	4175	4175	4175	0
111	20250402	184700	232633958	4175	4175	4175	4175	0
112	20250402	184600	232633958	4175	4175	4175	4175	0
113	20250402	184500	232633958	4175	4175	4175	4175	0
114	20250402	184400	232633958	4175	4175	4175	4175	0
115	20250402	184300	232633958	4175	4175	4175	4175	0
116	20250402	184200	232633958	4175	4175	4175	4175	0
117	20250402	184100	232633958	4175	4175	4175	4175	0
118	20250402	184000	232633958	4175	4175	4175	4175	0
119	20250402	183900	232633958	4175	4175	4175	4175	0
120	20250402	183800	232633958	4175	4175	4175	4175	0
121	20250402	183700	232633958	4175	4175	4175	4175	0
122	20250402	183600	232633958	4175	4175	4175	4175	2064
123	20250402	183500	232633958	4175	4175	4175	4175	0
124	20250402	183400	232633958	4175	4175	4175	4175	0
125	20250402	183300	232633958	4175	4175	4175	4175	0
126	20250402	183200	232633958	4175	4175	4175	4175	0
127	20250402	183100	232633958	4175	4175	4175	4175	0
128	20250402	183000	232633958	4175	4175	4175	4175	0
129	20250402	182900	232633958	4175	4175	4175	4175	0
130	20250402	182800	232633958	4175	4175	4175	4175	0
131	20250402	182700	232633958	4175	4175	4175	4175	0
132	20250402	182600	232633958	4175	4175	4175	4175	0
133	20250402	182500	232633958	4175	4175	4175	4175	0
134	20250402	182400	232633958	4175	4175	4175	4175	0
135	20250402	182300	232633958	4175	4175	4175	4175	0
136	20250402	182200	232633958	4175	4175	4175	4175	0
137	20250402	182100	232633958	4175	4175	4175	4175	0
138	20250402	182000	232633958	4175	4175	4175	4175	0
139	20250402	181900	232633958	4175	4175	4175	4175	0
140	20250402	181800	232633958	4175	4175	4175	4175	0
141	20250402	181700	232633958	4175	4175	4175	4175	0
142	20250402	181600	232633958	4175	4175	4175	4175	0
143	20250402	181500	232633958	4175	4175	4175	4175	0
144	20250402	181400	232633958	4175	4175	4175	4175	0
145	20250402	181300	232633958	4175	4175	4175	4175	0
146	20250402	181200	232633958	4175	4175	4175	4175	0
147	20250402	181100	232633958	4175	4175	4175	4175	0
148	20250402	181000	232633958	4175	4175	4175	4175	0
149	20250402	180900	232633958	4175	4175	4175	4175	0
150	20250402	180800	232633958	4175	4175	4175	4175	0
151	20250402	180700	232633958	4175	4175	4175	4175	0
152	20250402	180600	232633958	4175	4175	4175	4175	2064
153	20250402	180500	232633958	4175	4175	4175	4175	0
154	20250402	180400	232633958	4175	4175	4175	4175	0
155	20250402	180300	232633958	4175	4175	4175	4175	0
156	20250402	180200	232633958	4175	4175	4175	4175	0
157	20250402	180100	232633958	4175	4175	4175	4175	0
158	20250402	180000	232633958	4175	4175	4175	4175	0
159	20250402	175900	232633958	4175	4175	4175	4175	0
160	20250402	175800	232633958	4175	4175	4175	4175	0
161	20250402	175700	232633958	4175	4175	4175	4175	0
162	20250402	175600	232633958	4175	4175	4175	4175	0
163	20250402	175500	232633958	4175	4175	4175	4175	0
164	20250402	175400	232633958	4175	4175	4175	4175	0
165	20250402	175300	232633958	4175	4175	4175	4175	0
166	20250402	175200	232633958	4175	4175	4175	4175	0
167	20250402	175100	232633958	4175	4175	4175	4175	0
168	20250402	175000	232633958	4175	4175	4175	4175	0
169	20250402	174900	232633958	4175	4175	4175	4175	0
170	20250402	174800	232633958	4175	4175	4175	4175	0
171	20250402	174700	232633958	4175	4175	4175	4175	0
172	20250402	174600	232633958	4175	4175	4175	4175	0
173	20250402	174500	232633958	4175	4175	4175	4175	0
174	20250402	174400	232633958	4175	4175	4175	4175	0
175	20250402	174300	232633958	4175	4175	4175	4175	0
176	20250402	174200	232633958	4175	4175	4175	4175	0
177	20250402	174100	232633958	4175	4175	4175	4175	0
178	20250402	174000	232633958	4175	4175	4175	4175	0
179	20250402	173900	232633958	4175	4175	4175	4175	0
180	20250402	173800	232633958	4175	4175	4175	4175	0
181	20250402	173700	232633958	4175	4175	4175	4175	0
182	20250402	173600	232633958	4175	4175	4175	4175	2064
183	20250402	173500	232633958	4175	4175	4175	4175	0
184	20250402	173400	232633958	4175	4175	4175	4175	0
185	20250402	173300	232633958	4175	4175	4175	4175	0
186	20250402	173200	232633958	4175	4175	4175	4175	0
187	20250402	173100	232633958	4175	4175	4175	4175	0
188	20250402	173000	232633958	4175	4175	4175	4175	0
189	20250402	172900	232633958	4175	4175	4175	4175	0
190	20250402	172800	232633958	4175	4175	4175	4175	0
191	20250402	172700	232633958	4175	4175	4175	4175	0
192	20250402	172600	232633958	4175	4175	4175	4175	0
193	20250402	172500	232633958	4175	4175	4175	4175	0
194	20250402	172400	232633958	4175	4175	4175	4175	0
195	20250402	172300	232633958	4175	4175	4175	4175	0
196	20250402	172200	232633958	4175	4175	4175	4175	0
197	20250402	172100	232633958	4175	4175	4175	4175	0
198	20250402	172000	232633958	4175	4175	4175	4175	0
199	20250402	171900	232633958	4175	4175	4175	4175	0
200	20250402	171800	232633958	4175	4175	4175	4175	0
201	20250402	171700	232633958	4175	4175	4175	4175	0
202	20250402	171600	232633958	4175	4175	4175	4175	0
203	20250402	171500	232633958	4175	4175	4175	4175	0
204	20250402	171400	232633958	4175	4175	4175	4175	0
205	20250402	171300	232633958	4175	4175	4175	4175	0
206	20250402	171200	232633958	4175	4175	4175	4175	0
207	20250402	171100	232633958	4175	4175	4175	4175	0
208	20250402	171000	232633958	4175	4175	4175	4175	0
209	20250402	170900	232633958	4175	4175	4175	4175	0
210	20250402	170800	232633958	4175	4175	4175	4175	0
211	20250402	170700	232633958	4175	4175	4175	4175	0
212	20250402	170600	232633958	4175	4175	4175	4175	2064
213	20250402	170500	232633958	4175	4175	4175	4175	0
214	20250402	170400	232633958	4175	4175	4175	4175	0
215	20250402	170300	232633958	4175	4175	4175	4175	0
216	20250402	170200	232633958	4175	4175	4175	4175	0
217	20250402	170100	232633958	4175	4175	4175	4175	0
218	20250402	170000	232633958	4175	4175	4175	4175	0
219	20250402	165900	232633958	4175	4175	4175	4175	0
220	20250402	165800	232633958	4175	4175	4175	4175	0
221	20250402	165700	232633958	4175	4175	4175	4175	0
222	20250402	165600	232633958	4175	4175	4175	4175	0
223	20250402	165500	232633958	4175	4175	4175	4175	0
224	20250402	165400	232633958	4175	4175	4175	4175	0
225	20250402	165300	232633958	4175	4175	4175	4175	0
226	20250402	165200	232633958	4175	4175	4175	4175	0
227	20250402	165100	232633958	4175	4175	4175	4175	0
228	20250402	165000	232633958	4175	4175	4175	4175	0
229	20250402	164900	232633958	4175	4175	4175	4175	0
230	20250402	164800	232633958	4175	4175	4175	4175	0
231	20250402	164700	232633958	4175	4175	4175	4175	0
232	20250402	164600	232633958	4175	4175	4175	4175	0
233	20250402	164500	232633958	4175	4175	4175	4175	0
234	20250402	164400	232633958	4175	4175	4175	4175	0
235	20250402	164300	232633958	4175	4175	4175	4175	0
236	20250402	164200	232633958	4175	4175	4175	4175	0
237	20250402	164100	232633958	4175	4175	4175	4175	0
238	20250402	164000	232633958	4175	4175	4175	4175	0
239	20250402	163900	232633958	4175	4175	4175	4175	0
240	20250402	163800	232633958	4175	4175	4175	4175	0
241	20250402	163700	232633958	4175	4175	4175	4175	0
242	20250402	163600	232633958	4175	4175	4175	4175	2064
243	20250402	163500	232633958	4175	4175	4175	4175	0
244	20250402	163400	232633958	4175	4175	4175	4175	0
245	20250402	163300	232633958	4175	4175	4175	4175	0
246	20250402	163200	232633958	4175	4175	4175	4175	0
247	20250402	163100	232633958	4175	4175	4175	4175	0
248	20250402	163000	232633958	4175	4175	4175	4175	0
249	20250402	162900	232633958	4175	4175	4175	4175	0
250	20250402	162800	232633958	4175	4175	4175	4175	0
251	20250402	162700	232633958	4175	4175	4175	4175	0
252	20250402	162600	232633958	4175	4175	4175	4175	0
253	20250402	162500	232633958	4175	4175	4175	4175	0
254	20250402	162400	232633958	4175	4175	4175	4175	0
255	20250402	162300	232633958	4175	4175	4175	4175	0
256	20250402	162200	232633958	4175	4175	4175	4175	0
257	20250402	162100	232633958	4175	4175	4175	4175	0
258	20250402	162000	232633958	4175	4175	4175	4175	0
259	20250402	161900	232633958	4175	4175	4175	4175	0
260	20250402	161800	232633958	4175	4175	4175	4175	0
261	20250402	161700	232633958	4175	4175	4175	4175	0
262	20250402	161600	232633958	4175	4175	4175	4175	0
263	20250402	161500	232633958	4175	4175	4175	4175	0
264	20250402	161400	232633958	4175	4175	4175	4175	0
265	20250402	161300	232633958	4175	4175	4175	4175	0
266	20250402	161200	232633958	4175	4175	4175	4175	0
267	20250402	161100	232633958	4175	4175	4175	4175	0
268	20250402	161000	232633958	4175	4175	4175	4175	0
269	20250402	160900	232633958	4175	4175	4175	4175	0
270	20250402	160800	232633958	4175	4175	4175	4175	0
271	20250402	160700	232633958	4175	4175	4175	4175	0
272	20250402	160600	232633958	4175	4175	4175	4175	2064
273	20250402	160500	232633958	4175	4175	4175	4175	0
274	20250402	160400	232633958	4175	4175	4175	4175	0
275	20250402	160300	232633958	4175	4175	4175	4175	0
276	20250402	160200	232633958	4175	4175	4175	4175	0
277	20250402	160100	232633958	4175	4175	4175	4175	0
278	20250402	160000	232633958	4175	4175	4175	4175	0
279	20250402	155900	232633958	4175	4175	4175	4175	0
280	20250402	155800	232633958	4175	4175	4175	4175	0
281	20250402	155700	232633958	4175	4175	4175	4175	0
282	20250402	155600	232633958	4175	4175	4175	4175	0
283	20250402	155500	232633958	4175	4175	4175	4175	0
284	20250402	155400	232633958	4175	4175	4175	4175	0
285	20250402	155300	232633958	4175	4175	4175	4175	0
286	20250402	155200	232633958	4175	4175	4175	4175	0
287	20250402	155100	232633958	4175	4175	4175	4175	0
288	20250402	155000	232633958	4175	4175	4175	4175	0
289	20250402	154900	232633958	4175	4175	4175	4175	0
290	20250402	154800	232633958	4175	4175	4175	4175	0
291	20250402	154700	232633958	4175	4175	4175	4175	0
292	20250402	154600	232633958	4175	4175	4175	4175	0
293	20250402	154500	232633958	4175	4175	4175	4175	0
294	20250402	154400	232633958	4175	4175	4175	4175	0
295	20250402	154300	232633958	4175	4175	4175	4175	0
296	20250402	154200	232633958	4175	4175	4175	4175	0
297	20250402	154100	232633958	4175	4175	4175	4175	0
298	20250402	154000	232633958	4175	4175	4175	4175	0
299	20250402	153900	232633958	4175	4175	4175	4175	0
300	20250402	153800	232633958	4175	4175	4175	4175	0
301	20250402	153700	232633958	4175	4175	4175	4175	0
302	20250402	153600	232633958	4175	4175	4175	4175	2064
303	20250402	153500	232633958	4175	4175	4175	4175	0
304	20250402	153400	232633958	4175	4175	4175	4175	0
305	20250402	153300	232633958	4175	4175	4175	4175	0
306	20250402	153200	232633958	4175	4175	4175	4175	0
307	20250402	153100	232633958	4175	4175	4175	4175	0
308	20250402	153000	232633958	4175	4175	4175	4175	2064
309	20250402	152900	224016758	4180	4180	4180	4180	0
310	20250402	152800	224016758	4180	4180	4180	4180	0
311	20250402	152700	224016758	4180	4180	4180	4180	0
312	20250402	152600	224016758	4180	4180	4180	4180	0
313	20250402	152500	224016758	4180	4180	4180	4180	0
314	20250402	152400	224016758	4180	4180	4180	4180	0
315	20250402	152300	224016758	4180	4180	4180	4180	0
316	20250402	152200	224016758	4180	4180	4180	4180	0
317	20250402	152100	224016758	4180	4180	4180	4180	0
318	20250402	152000	224016758	4180	4180	4180	4180	0
319	20250402	151900	224016758	4180	4180	4180	4180	300
320	20250402	151800	222762758	4180	4180	4180	4180	80
321	20250402	151700	222428358	4180	4180	4180	4180	194
322	20250402	151600	221617438	4175	4175	4175	4175	5
323	20250402	151500	221596563	4175	4175	4175	4175	222
324	20250402	151400	220669713	4180	4180	4180	4180	0
325	20250402	151300	220669713	4180	4180	4180	4180	195
326	20250402	151200	219854613	4175	4175	4175	4175	5
327	20250402	151100	219833738	4175	4175	4175	4175	11
328	20250402	151000	219787813	4175	4175	4175	4175	20
329	20250402	150900	219704313	4175	4175	4175	4175	20
330	20250402	150800	219620813	4175	4175	4175	4175	20
331	20250402	150700	219537313	4175	4175	4175	4175	170
332	20250402	150600	218827563	4180	4180	4180	4180	0
333	20250402	150500	218827563	4180	4180	4180	4180	0
334	20250402	150400	218827563	4180	4180	4180	4180	0
335	20250402	150300	218827563	4180	4180	4180	4180	100
336	20250402	150200	218409563	4175	4175	4175	4175	0
337	20250402	150100	218409563	4175	4175	4175	4175	0
338	20250402	150000	218409563	4175	4175	4175	4175	366
339	20250402	145900	216881513	4175	4175	4175	4175	200
340	20250402	145800	216046513	4180	4180	4180	4180	0
341	20250402	145700	216046513	4180	4180	4180	4180	163
342	20250402	145600	215365173	4175	4175	4175	4175	722
343	20250402	145500	212350823	4175	4175	4175	4175	0
344	20250402	145400	212350823	4175	4175	4175	4175	0
345	20250402	145300	212350823	4175	4175	4175	4175	0
346	20250402	145200	212350823	4175	4175	4175	4175	0
347	20250402	145100	212350823	4175	4175	4175	4175	0
348	20250402	145000	212350823	4175	4175	4175	4175	0
349	20250402	144900	212350823	4175	4175	4175	4175	3
350	20250402	144800	212338298	4180	4180	4180	4180	15
351	20250402	144700	212275598	4180	4175	4180	4175	361
352	20250402	144600	210767593	4175	4175	4175	4175	0
353	20250402	144500	210767593	4175	4175	4175	4175	0
354	20250402	144400	210767593	4175	4175	4175	4175	24
355	20250402	144300	210667393	4175	4175	4175	4175	0
356	20250402	144200	210667393	4175	4175	4175	4175	0
357	20250402	144100	210667393	4175	4175	4175	4175	0
358	20250402	144000	210667393	4175	4175	4175	4175	0
359	20250402	143900	210667393	4175	4175	4175	4175	0
360	20250402	143800	210667393	4175	4175	4175	4175	0
361	20250402	143700	210667393	4175	4175	4175	4175	10
362	20250402	143600	210625643	4175	4175	4175	4175	0
363	20250402	143500	210625643	4175	4175	4175	4175	28
364	20250402	143400	210508743	4170	4170	4170	4170	100
365	20250402	143300	210091743	4165	4165	4165	4165	0
366	20250402	143200	210091743	4165	4165	4165	4165	0
367	20250402	143100	210091743	4165	4165	4165	4165	9
368	20250402	143000	210054258	4165	4165	4165	4165	2
369	20250402	142900	210045928	4180	4180	4180	4180	163
370	20250402	142800	209364588	4165	4165	4165	4165	0
371	20250402	142700	209364588	4165	4165	4165	4165	0
372	20250402	142600	209364588	4165	4165	4165	4165	0
373	20250402	142500	209364588	4165	4165	4165	4165	0
374	20250402	142400	209364588	4165	4165	4165	4165	241
375	20250402	142300	208360823	4165	4165	4165	4165	0
376	20250402	142200	208360823	4165	4165	4165	4165	30
377	20250402	142100	208235873	4165	4165	4165	4165	0
378	20250402	142000	208235873	4165	4165	4165	4165	0
379	20250402	141900	208235873	4165	4165	4165	4165	0
380	20250402	141800	208235873	4165	4165	4165	4165	11
381	20250402	141700	208190058	4180	4180	4180	4180	0
382	20250402	141600	208190058	4180	4180	4180	4180	163
383	20250402	141500	207508718	4165	4165	4165	4165	0
384	20250402	141400	207508718	4165	4165	4165	4165	0
385	20250402	141300	207508718	4165	4165	4165	4165	0
386	20250402	141200	207508718	4165	4165	4165	4165	0
387	20250402	141100	207508718	4165	4165	4165	4165	0
388	20250402	141000	207508718	4165	4165	4165	4165	0
389	20250402	140900	207508718	4165	4165	4165	4165	0
390	20250402	140800	207508718	4165	4165	4165	4165	0
391	20250402	140700	207508718	4165	4165	4165	4165	0
392	20250402	140600	207508718	4165	4165	4165	4165	0
393	20250402	140500	207508718	4165	4165	4165	4165	319
394	20250402	140400	206180083	4165	4165	4165	4165	0
395	20250402	140300	206180083	4165	4165	4165	4165	0
396	20250402	140200	206180083	4165	4165	4165	4165	0
397	20250402	140100	206180083	4165	4165	4165	4165	0
398	20250402	140000	206180083	4165	4165	4165	4165	0
399	20250402	135900	206180083	4165	4165	4165	4165	0
400	20250402	135800	206180083	4165	4165	4165	4165	0
401	20250402	135700	206180083	4165	4165	4165	4165	0
402	20250402	135600	206180083	4165	4160	4165	4160	230
403	20250402	135500	205223078	4160	4170	4170	4160	3529
404	20250402	135400	190515933	4170	4170	4170	4170	0
405	20250402	135300	190515933	4170	4170	4170	4170	0
406	20250402	135200	190515933	4170	4170	4170	4170	12
407	20250402	135100	190465893	4175	4175	4175	4175	0
408	20250402	135000	190465893	4175	4175	4175	4175	0
409	20250402	134900	190465893	4175	4175	4175	4175	0
410	20250402	134800	190465893	4175	4180	4180	4175	895
411	20250402	134700	186729033	4175	4175	4175	4175	0
412	20250402	134600	186729033	4175	4175	4175	4175	0
413	20250402	134500	186729033	4175	4175	4175	4175	50
414	20250402	134400	186520283	4175	4175	4175	4175	0
415	20250402	134300	186520283	4175	4175	4175	4175	0
416	20250402	134200	186520283	4175	4175	4175	4175	0
417	20250402	134100	186520283	4175	4175	4175	4175	0
418	20250402	134000	186520283	4175	4175	4175	4175	0
419	20250402	133900	186520283	4175	4175	4175	4175	0
420	20250402	133800	186520283	4175	4175	4175	4175	0
421	20250402	133700	186520283	4175	4175	4175	4175	0
422	20250402	133600	186520283	4175	4175	4175	4175	0
423	20250402	133500	186520283	4175	4175	4175	4175	0
424	20250402	133400	186520283	4175	4175	4175	4175	0
425	20250402	133300	186520283	4175	4175	4175	4175	0
426	20250402	133200	186520283	4175	4175	4175	4175	2
427	20250402	133100	186511933	4175	4175	4175	4175	18
428	20250402	133000	186436783	4175	4175	4175	4175	0
429	20250402	132900	186436783	4175	4175	4175	4175	0
430	20250402	132800	186436783	4175	4175	4175	4175	0
431	20250402	132700	186436783	4175	4180	4180	4175	364
432	20250402	132600	184917078	4180	4180	4180	4180	0
433	20250402	132500	184917078	4180	4180	4180	4180	0
434	20250402	132400	184917078	4180	4180	4180	4180	0
435	20250402	132300	184917078	4180	4180	4180	4180	1
436	20250402	132200	184912898	4180	4180	4180	4180	1
437	20250402	132100	184908718	4180	4180	4180	4180	552
438	20250402	132000	182601358	4200	4200	4200	4200	0
439	20250402	131900	182601358	4200	4200	4200	4200	196
440	20250402	131800	181778158	4195	4185	4195	4185	51
441	20250402	131700	181564633	4185	4185	4185	4185	0
442	20250402	131600	181564633	4185	4185	4185	4185	0
443	20250402	131500	181564633	4185	4185	4185	4185	0
444	20250402	131400	181564633	4185	4185	4185	4185	0
445	20250402	131300	181564633	4185	4185	4185	4185	0
446	20250402	131200	181564633	4185	4185	4185	4185	26
447	20250402	131100	181455823	4185	4185	4185	4185	100
448	20250402	131000	181037323	4185	4185	4185	4185	0
449	20250402	130900	181037323	4185	4185	4185	4185	3
450	20250402	130800	181024768	4185	4185	4185	4185	15
451	20250402	130700	180961993	4185	4185	4185	4185	6
452	20250402	130600	180936883	4185	4185	4185	4185	8
453	20250402	130500	180903403	4185	4185	4185	4185	16
454	20250402	130400	180836443	4185	4185	4185	4185	12
455	20250402	130300	180786223	4180	4185	4185	4180	46
456	20250402	130200	180593873	4185	4190	4190	4185	202
457	20250402	130100	179748388	4190	4190	4190	4190	30
458	20250402	130000	179622688	4190	4190	4190	4190	22
459	20250402	125900	179530508	4190	4190	4190	4190	30
460	20250402	125800	179404808	4190	4190	4190	4190	31
461	20250402	125700	179274918	4185	4185	4185	4185	0
462	20250402	125600	179274918	4185	4185	4185	4185	116
463	20250402	125500	178789458	4180	4180	4180	4180	0
464	20250402	125400	178789458	4180	4180	4180	4180	0
465	20250402	125300	178789458	4180	4180	4180	4180	0
466	20250402	125200	178789458	4180	4180	4180	4180	5
467	20250402	125100	178768558	4180	4180	4180	4180	1
468	20250402	125000	178764378	4180	4180	4180	4180	98
469	20250402	124900	178354738	4180	4180	4180	4180	0
470	20250402	124800	178354738	4180	4180	4180	4180	0
471	20250402	124700	178354738	4180	4180	4180	4180	10
472	20250402	124600	178312938	4185	4185	4185	4185	0
473	20250402	124500	178312938	4185	4185	4185	4185	0
474	20250402	124400	178312938	4185	4185	4185	4185	0
475	20250402	124300	178312938	4185	4185	4185	4185	0
476	20250402	124200	178312938	4185	4185	4185	4185	0
477	20250402	124100	178312938	4185	4185	4185	4185	0
478	20250402	124000	178312938	4185	4185	4185	4185	0
479	20250402	123900	178312938	4185	4185	4185	4185	0
480	20250402	123800	178312938	4185	4185	4185	4185	0
481	20250402	123700	178312938	4185	4185	4185	4185	12
482	20250402	123600	178262718	4180	4180	4180	4180	0
483	20250402	123500	178262718	4180	4180	4180	4180	0
484	20250402	123400	178262718	4180	4180	4180	4180	0
485	20250402	123300	178262718	4180	4180	4180	4180	284
486	20250402	123200	177075598	4180	4180	4180	4180	0
487	20250402	123100	177075598	4180	4180	4180	4180	0
488	20250402	123000	177075598	4180	4180	4180	4180	0
489	20250402	122900	177075598	4180	4180	4180	4180	0
490	20250402	122800	177075598	4180	4180	4180	4180	0
491	20250402	122700	177075598	4180	4180	4180	4180	0
492	20250402	122600	177075598	4180	4180	4180	4180	0
493	20250402	122500	177075598	4180	4180	4180	4180	0
494	20250402	122400	177075598	4180	4180	4180	4180	0
495	20250402	122300	177075598	4180	4180	4180	4180	26
496	20250402	122200	176966918	4180	4180	4180	4180	0
497	20250402	122100	176966918	4180	4180	4180	4180	2
498	20250402	122000	176958558	4180	4180	4180	4180	5
499	20250402	121900	176937658	4180	4180	4180	4180	0
500	20250402	121800	176937658	4180	4180	4180	4180	290
501	20250402	121700	175725458	4180	4185	4185	4180	266
502	20250402	121600	174613338	4180	4180	4180	4180	0
503	20250402	121500	174613338	4180	4180	4180	4180	0
504	20250402	121400	174613338	4180	4180	4180	4180	19
505	20250402	121300	174533918	4180	4180	4180	4180	0
506	20250402	121200	174533918	4180	4180	4180	4180	0
507	20250402	121100	174533918	4180	4180	4180	4180	0
508	20250402	121000	174533918	4180	4180	4180	4180	0
509	20250402	120900	174533918	4180	4180	4180	4180	22
510	20250402	120800	174441958	4195	4195	4195	4195	0
511	20250402	120700	174441958	4195	4195	4195	4195	0
512	20250402	120600	174441958	4195	4195	4195	4195	4
513	20250402	120500	174425178	4180	4180	4180	4180	0
514	20250402	120400	174425178	4180	4180	4180	4180	0
515	20250402	120300	174425178	4180	4180	4180	4180	0
516	20250402	120200	174425178	4180	4195	4195	4180	100
517	20250402	120100	174007163	4190	4190	4190	4190	0
518	20250402	120000	174007163	4190	4190	4190	4190	142
519	20250402	115900	173412183	4190	4190	4190	4190	0
520	20250402	115800	173412183	4190	4190	4190	4190	119
521	20250402	115700	172913573	4200	4200	4200	4200	0
522	20250402	115600	172913573	4200	4200	4200	4200	0
523	20250402	115500	172913573	4200	4200	4200	4200	0
524	20250402	115400	172913573	4200	4200	4200	4200	0
525	20250402	115300	172913573	4200	4200	4200	4200	0
526	20250402	115200	172913573	4200	4200	4200	4200	0
527	20250402	115100	172913573	4200	4200	4200	4200	0
528	20250402	115000	172913573	4200	4200	4200	4200	0
529	20250402	114900	172913573	4200	4200	4200	4200	0
530	20250402	114800	172913573	4200	4200	4200	4200	100
531	20250402	114700	172493573	4200	4200	4200	4200	200
532	20250402	114600	171653573	4200	4200	4200	4200	0
533	20250402	114500	171653573	4200	4200	4200	4200	0
534	20250402	114400	171653573	4200	4200	4200	4200	50
535	20250402	114300	171443573	4210	4210	4210	4210	0
536	20250402	114200	171443573	4210	4210	4210	4210	0
537	20250402	114100	171443573	4210	4210	4210	4210	43
538	20250402	114000	171262543	4210	4210	4210	4210	30
539	20250402	113900	171136243	4210	4210	4210	4210	4
540	20250402	113800	171119403	4200	4200	4200	4200	0
541	20250402	113700	171119403	4200	4200	4200	4200	90
542	20250402	113600	170741403	4200	4200	4200	4200	7
543	20250402	113500	170712003	4200	4200	4200	4200	0
544	20250402	113400	170712003	4200	4200	4200	4200	0
545	20250402	113300	170712003	4200	4200	4200	4200	2
546	20250402	113200	170703603	4195	4195	4195	4195	0
547	20250402	113100	170703603	4195	4195	4195	4195	0
548	20250402	113000	170703603	4195	4195	4195	4195	0
549	20250402	112900	170703603	4195	4195	4195	4195	30
550	20250402	112800	170577753	4200	4200	4200	4200	0
551	20250402	112700	170577753	4200	4200	4200	4200	0
552	20250402	112600	170577753	4200	4200	4200	4200	1
553	20250402	112500	170573553	4190	4190	4190	4190	41
554	20250402	112400	170401763	4185	4185	4185	4185	0
555	20250402	112300	170401763	4185	4185	4185	4185	0
556	20250402	112200	170401763	4185	4185	4185	4185	2223
557	20250402	112100	161098508	4182	4182	4182	4182	0
558	20250402	112000	161098508	4182	4182	4182	4182	0
559	20250402	111900	161098508	4182	4182	4182	4182	0
560	20250402	111800	161098508	4182	4182	4182	4182	0
561	20250402	111700	161098508	4182	4182	4182	4182	0
562	20250402	111600	161098508	4182	4182	4182	4182	0
563	20250402	111500	161098508	4182	4182	4182	4182	0
564	20250402	111400	161098508	4182	4182	4182	4182	0
565	20250402	111300	161098508	4182	4182	4182	4182	4
566	20250402	111200	161081780	4190	4190	4190	4190	0
567	20250402	111100	161081780	4190	4190	4190	4190	0
568	20250402	111000	161081780	4190	4190	4190	4190	0
569	20250402	110900	161081780	4190	4190	4190	4190	0
570	20250402	110800	161081780	4190	4190	4190	4190	0
571	20250402	110700	161081780	4190	4190	4190	4190	0
572	20250402	110600	161081780	4190	4190	4190	4190	130
573	20250402	110500	160537080	4190	4190	4190	4190	180
574	20250402	110400	159782880	4190	4185	4190	4185	39
575	20250402	110300	159619610	4185	4185	4185	4185	49
576	20250402	110200	159414545	4185	4185	4185	4185	16
577	20250402	110100	159347585	4185	4185	4185	4185	35
578	20250402	110000	159201110	4185	4185	4185	4185	45
579	20250402	105900	159012785	4185	4185	4185	4185	38
580	20250402	105800	158853755	4185	4185	4185	4185	9
581	20250402	105700	158816090	4165	4185	4185	4165	1754
582	20250402	105600	151502060	4185	4180	4185	4180	616
583	20250402	105500	148924505	4160	4165	4165	4160	200
584	20250402	105400	148092005	4160	4160	4160	4160	0
585	20250402	105300	148092005	4160	4160	4160	4160	100
586	20250402	105200	147676005	4165	4175	4175	4165	2000
587	20250402	105100	139342325	4185	4185	4185	4185	0
588	20250402	105000	139342325	4185	4185	4185	4185	0
589	20250402	104900	139342325	4185	4185	4185	4185	0
590	20250402	104800	139342325	4185	4185	4185	4185	31
591	20250402	104700	139212590	4185	4185	4185	4185	0
592	20250402	104600	139212590	4185	4185	4185	4185	0
593	20250402	104500	139212590	4185	4185	4185	4185	0
594	20250402	104400	139212590	4185	4185	4185	4185	13
595	20250402	104300	139158185	4185	4185	4185	4185	0
596	20250402	104200	139158185	4185	4185	4185	4185	0
597	20250402	104100	139158185	4185	4185	4185	4185	0
598	20250402	104000	139158185	4185	4185	4185	4185	1
599	20250402	103900	139154000	4185	4185	4185	4185	3
600	20250402	103800	139141445	4185	4170	4185	4170	17
601	20250402	103700	139070540	4185	4185	4185	4185	0
602	20250402	103600	139070540	4185	4185	4185	4185	0
603	20250402	103500	139070540	4185	4185	4185	4185	0
604	20250402	103400	139070540	4185	4185	4185	4185	0
605	20250402	103300	139070540	4185	4170	4185	4165	810
606	20250402	103200	135694400	4185	4170	4185	4170	101
607	20250402	103100	135273215	4170	4185	4185	4170	51
608	20250402	103000	135060480	4170	4175	4175	4170	244
609	20250402	102900	134042935	4185	4185	4185	4185	0
610	20250402	102800	134042935	4185	4185	4185	4185	0
611	20250402	102700	134042935	4185	4185	4185	4185	0
612	20250402	102600	134042935	4185	4185	4185	4185	45
613	20250402	102500	133854610	4185	4185	4185	4185	10
614	20250402	102400	133812760	4185	4185	4185	4185	1
615	20250402	102300	133808575	4170	4170	4185	4170	61
616	20250402	102200	133554190	4185	4185	4185	4185	0
617	20250402	102100	133554190	4185	4185	4185	4185	1
618	20250402	102000	133550005	4170	4177	4185	4170	2224
619	20250402	101900	124261910	4190	4170	4190	4170	4
620	20250402	101800	124245210	4170	4175	4175	4170	71
621	20250402	101700	123948975	4175	4175	4175	4175	0
622	20250402	101600	123948975	4175	4175	4175	4175	0
623	20250402	101500	123948975	4175	4175	4175	4175	0
624	20250402	101400	123948975	4175	4175	4175	4175	16
625	20250402	101300	123882175	4170	4170	4170	4170	0
626	20250402	101200	123882175	4170	4175	4175	4170	628
627	20250402	101100	121262915	4180	4180	4180	4180	1
628	20250402	101000	121258735	4180	4180	4180	4180	0
629	20250402	100900	121258735	4180	4180	4180	4180	0
630	20250402	100800	121258735	4180	4180	4180	4180	0
631	20250402	100700	121258735	4180	4180	4180	4180	0
632	20250402	100600	121258735	4180	4180	4180	4180	0
633	20250402	100500	121258735	4180	4220	4220	4180	984
634	20250402	100400	117136825	4195	4195	4195	4195	3
635	20250402	100300	117124240	4195	4195	4195	4195	0
636	20250402	100200	117124240	4195	4195	4195	4195	0
637	20250402	100100	117124240	4195	4195	4195	4195	315
638	20250402	100000	115802815	4225	4195	4225	4190	239
639	20250402	095900	114800215	4195	4195	4195	4195	23
640	20250402	095800	114703730	4225	4225	4225	4225	0
641	20250402	095700	114703730	4225	4190	4225	4190	61
642	20250402	095600	114446390	4190	4190	4190	4190	0
643	20250402	095500	114446390	4190	4205	4205	4190	672
644	20250402	095400	111626815	4200	4200	4200	4200	0
645	20250402	095300	111626815	4200	4200	4200	4200	0
646	20250402	095200	111626815	4200	4200	4200	4200	0
647	20250402	095100	111626815	4200	4200	4200	4200	10
648	20250402	095000	111584815	4200	4200	4200	4200	0
649	20250402	094900	111584815	4200	4215	4215	4200	476
650	20250402	094800	109584415	4215	4215	4215	4215	3
651	20250402	094700	109571770	4225	4225	4225	4225	1
652	20250402	094600	109567545	4225	4225	4225	4225	0
653	20250402	094500	109567545	4225	4225	4225	4225	20
654	20250402	094400	109483045	4225	4225	4225	4225	6
655	20250402	094300	109457695	4190	4190	4190	4190	31
656	20250402	094200	109327805	4190	4190	4190	4190	3
657	20250402	094100	109315235	4165	4165	4165	4165	1223
658	20250402	094000	104221440	4165	4180	4180	4160	6067
659	20250402	093900	78947626	4190	4190	4190	4180	1004
660	20250402	093800	74750866	4190	4182	4190	4182	1085
661	20250402	093700	70212557	4182	4182	4182	4182	10
662	20250402	093600	70170737	4182	4180	4182	4180	31
663	20250402	093500	70041155	4182	4182	4182	4182	0
664	20250402	093400	70041155	4182	4182	4182	4182	164
665	20250402	093300	69355307	4182	4180	4182	4180	40
666	20250402	093200	69188065	4185	4185	4185	4185	101
667	20250402	093100	68765380	4185	4185	4185	4185	125
668	20250402	093000	68242255	4185	4185	4185	4185	331
669	20250402	092900	66857020	4185	4185	4185	4185	433
670	20250402	092800	65044915	4190	4180	4190	4180	2474
671	20250402	092700	54701905	4180	4180	4180	4180	1
672	20250402	092600	54697725	4180	4180	4180	4180	711
673	20250402	092500	51725745	4180	4180	4180	4180	0
674	20250402	092400	51725745	4180	4180	4180	4180	381
675	20250402	092300	50133165	4180	4190	4190	4180	1155
676	20250402	092200	45305010	4185	4195	4195	4185	1500
677	20250402	092100	39027170	4195	4210	4210	4195	290
678	20250402	092000	37808925	4210	4210	4210	4210	10
679	20250402	091900	37766825	4220	4210	4220	4210	102
680	20250402	091800	37337385	4210	4230	4240	4200	969
681	20250402	091700	33245190	4230	4227	4230	4227	501
682	20250402	091600	31125963	4222	4222	4222	4222	1
683	20250402	091500	31121741	4222	4222	4222	4222	338
684	20250402	091400	29694705	4222	4230	4230	4222	252
685	20250402	091300	28630185	4210	4235	4235	4210	377
686	20250402	091200	27037350	4240	4240	4240	4240	34
687	20250402	091100	26893190	4240	4250	4250	4240	14
688	20250402	091000	26833800	4265	4255	4265	4245	571
689	20250402	090900	24406940	4260	4285	4285	4260	4240
690	20250402	090800	6263690	4285	4285	4285	4285	0
691	20250402	090700	6263690	4285	4285	4285	4285	220
692	20250402	090600	5320990	4285	4285	4285	4285	0
693	20250402	090500	5320990	4285	4285	4285	4285	0
694	20250402	090400	5320990	4285	4285	4285	4285	210
695	20250402	090300	4421140	4285	4325	4325	4285	232
696	20250402	090200	3426980	4325	4320	4325	4320	100
697	20250402	090100	2994740	4280	4320	4320	4280	606
698	20250402	090000	389700	4330	4330	4330	4330	90