KissMeData/199480/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	201700	673426495	4165	4165	4165	4165	7312
3	20250403	201600	673426495	4165	4165	4165	4165	0
4	20250403	201500	673426495	4165	4165	4165	4165	0
5	20250403	201400	673426495	4165	4165	4165	4165	0
6	20250403	201300	673426495	4165	4165	4165	4165	0
7	20250403	201200	673426495	4165	4165	4165	4165	0
8	20250403	201100	673426495	4165	4165	4165	4165	0
9	20250403	201000	673426495	4165	4165	4165	4165	0
10	20250403	200900	673426495	4165	4165	4165	4165	0
11	20250403	200800	673426495	4165	4165	4165	4165	0
12	20250403	200700	673426495	4165	4165	4165	4165	0
13	20250403	200600	673426495	4165	4165	4165	4165	0
14	20250403	200500	673426495	4165	4165	4165	4165	0
15	20250403	200400	673426495	4165	4165	4165	4165	0
16	20250403	200300	673426495	4165	4165	4165	4165	0
17	20250403	200200	673426495	4165	4165	4165	4165	0
18	20250403	200100	673426495	4165	4165	4165	4165	0
19	20250403	200000	673426495	4165	4165	4165	4165	0
20	20250403	195900	673426495	4165	4165	4165	4165	0
21	20250403	195800	673426495	4165	4165	4165	4165	0
22	20250403	195700	673426495	4165	4165	4165	4165	0
23	20250403	195600	673426495	4165	4165	4165	4165	0
24	20250403	195500	673426495	4165	4165	4165	4165	0
25	20250403	195400	673426495	4165	4165	4165	4165	0
26	20250403	195300	673426495	4165	4165	4165	4165	0
27	20250403	195200	673426495	4165	4165	4165	4165	0
28	20250403	195100	673426495	4165	4165	4165	4165	0
29	20250403	195000	673426495	4165	4165	4165	4165	0
30	20250403	194900	673426495	4165	4165	4165	4165	0
31	20250403	194800	673426495	4165	4165	4165	4165	0
32	20250403	194700	673426495	4165	4165	4165	4165	7312
33	20250403	194600	673426495	4165	4165	4165	4165	0
34	20250403	194500	673426495	4165	4165	4165	4165	0
35	20250403	194400	673426495	4165	4165	4165	4165	0
36	20250403	194300	673426495	4165	4165	4165	4165	0
37	20250403	194200	673426495	4165	4165	4165	4165	0
38	20250403	194100	673426495	4165	4165	4165	4165	0
39	20250403	194000	673426495	4165	4165	4165	4165	0
40	20250403	193900	673426495	4165	4165	4165	4165	0
41	20250403	193800	673426495	4165	4165	4165	4165	0
42	20250403	193700	673426495	4165	4165	4165	4165	0
43	20250403	193600	673426495	4165	4165	4165	4165	0
44	20250403	193500	673426495	4165	4165	4165	4165	0
45	20250403	193400	673426495	4165	4165	4165	4165	0
46	20250403	193300	673426495	4165	4165	4165	4165	0
47	20250403	193200	673426495	4165	4165	4165	4165	0
48	20250403	193100	673426495	4165	4165	4165	4165	0
49	20250403	193000	673426495	4165	4165	4165	4165	0
50	20250403	192900	673426495	4165	4165	4165	4165	0
51	20250403	192800	673426495	4165	4165	4165	4165	0
52	20250403	192700	673426495	4165	4165	4165	4165	0
53	20250403	192600	673426495	4165	4165	4165	4165	0
54	20250403	192500	673426495	4165	4165	4165	4165	0
55	20250403	192400	673426495	4165	4165	4165	4165	0
56	20250403	192300	673426495	4165	4165	4165	4165	0
57	20250403	192200	673426495	4165	4165	4165	4165	0
58	20250403	192100	673426495	4165	4165	4165	4165	0
59	20250403	192000	673426495	4165	4165	4165	4165	0
60	20250403	191900	673426495	4165	4165	4165	4165	0
61	20250403	191800	673426495	4165	4165	4165	4165	0
62	20250403	191700	673426495	4165	4165	4165	4165	7312
63	20250403	191600	673426495	4165	4165	4165	4165	0
64	20250403	191500	673426495	4165	4165	4165	4165	0
65	20250403	191400	673426495	4165	4165	4165	4165	0
66	20250403	191300	673426495	4165	4165	4165	4165	0
67	20250403	191200	673426495	4165	4165	4165	4165	0
68	20250403	191100	673426495	4165	4165	4165	4165	0
69	20250403	191000	673426495	4165	4165	4165	4165	0
70	20250403	190900	673426495	4165	4165	4165	4165	0
71	20250403	190800	673426495	4165	4165	4165	4165	0
72	20250403	190700	673426495	4165	4165	4165	4165	0
73	20250403	190600	673426495	4165	4165	4165	4165	0
74	20250403	190500	673426495	4165	4165	4165	4165	0
75	20250403	190400	673426495	4165	4165	4165	4165	0
76	20250403	190300	673426495	4165	4165	4165	4165	0
77	20250403	190200	673426495	4165	4165	4165	4165	0
78	20250403	190100	673426495	4165	4165	4165	4165	0
79	20250403	190000	673426495	4165	4165	4165	4165	0
80	20250403	185900	673426495	4165	4165	4165	4165	0
81	20250403	185800	673426495	4165	4165	4165	4165	0
82	20250403	185700	673426495	4165	4165	4165	4165	0
83	20250403	185600	673426495	4165	4165	4165	4165	0
84	20250403	185500	673426495	4165	4165	4165	4165	0
85	20250403	185400	673426495	4165	4165	4165	4165	0
86	20250403	185300	673426495	4165	4165	4165	4165	0
87	20250403	185200	673426495	4165	4165	4165	4165	0
88	20250403	185100	673426495	4165	4165	4165	4165	0
89	20250403	185000	673426495	4165	4165	4165	4165	0
90	20250403	184900	673426495	4165	4165	4165	4165	0
91	20250403	184800	673426495	4165	4165	4165	4165	0
92	20250403	184700	673426495	4165	4165	4165	4165	7312
93	20250403	184600	673426495	4165	4165	4165	4165	0
94	20250403	184500	673426495	4165	4165	4165	4165	0
95	20250403	184400	673426495	4165	4165	4165	4165	0
96	20250403	184300	673426495	4165	4165	4165	4165	0
97	20250403	184200	673426495	4165	4165	4165	4165	0
98	20250403	184100	673426495	4165	4165	4165	4165	0
99	20250403	184000	673426495	4165	4165	4165	4165	0
100	20250403	183900	673426495	4165	4165	4165	4165	0
101	20250403	183800	673426495	4165	4165	4165	4165	0
102	20250403	183700	673426495	4165	4165	4165	4165	0
103	20250403	183600	673426495	4165	4165	4165	4165	0
104	20250403	183500	673426495	4165	4165	4165	4165	0
105	20250403	183400	673426495	4165	4165	4165	4165	0
106	20250403	183300	673426495	4165	4165	4165	4165	0
107	20250403	183200	673426495	4165	4165	4165	4165	0
108	20250403	183100	673426495	4165	4165	4165	4165	0
109	20250403	183000	673426495	4165	4165	4165	4165	0
110	20250403	182900	673426495	4165	4165	4165	4165	0
111	20250403	182800	673426495	4165	4165	4165	4165	0
112	20250403	182700	673426495	4165	4165	4165	4165	0
113	20250403	182600	673426495	4165	4165	4165	4165	0
114	20250403	182500	673426495	4165	4165	4165	4165	0
115	20250403	182400	673426495	4165	4165	4165	4165	0
116	20250403	182300	673426495	4165	4165	4165	4165	0
117	20250403	182200	673426495	4165	4165	4165	4165	0
118	20250403	182100	673426495	4165	4165	4165	4165	0
119	20250403	182000	673426495	4165	4165	4165	4165	0
120	20250403	181900	673426495	4165	4165	4165	4165	0
121	20250403	181800	673426495	4165	4165	4165	4165	0
122	20250403	181700	673426495	4165	4165	4165	4165	7312
123	20250403	181600	673426495	4165	4165	4165	4165	0
124	20250403	181500	673426495	4165	4165	4165	4165	0
125	20250403	181400	673426495	4165	4165	4165	4165	0
126	20250403	181300	673426495	4165	4165	4165	4165	0
127	20250403	181200	673426495	4165	4165	4165	4165	0
128	20250403	181100	673426495	4165	4165	4165	4165	0
129	20250403	181000	673426495	4165	4165	4165	4165	0
130	20250403	180900	673426495	4165	4165	4165	4165	0
131	20250403	180800	673426495	4165	4165	4165	4165	0
132	20250403	180700	673426495	4165	4165	4165	4165	0
133	20250403	180600	673426495	4165	4165	4165	4165	0
134	20250403	180500	673426495	4165	4165	4165	4165	0
135	20250403	180400	673426495	4165	4165	4165	4165	0
136	20250403	180300	673426495	4165	4165	4165	4165	0
137	20250403	180200	673426495	4165	4165	4165	4165	0
138	20250403	180100	673426495	4165	4165	4165	4165	0
139	20250403	180000	673426495	4165	4165	4165	4165	0
140	20250403	175900	673426495	4165	4165	4165	4165	0
141	20250403	175800	673426495	4165	4165	4165	4165	0
142	20250403	175700	673426495	4165	4165	4165	4165	0
143	20250403	175600	673426495	4165	4165	4165	4165	0
144	20250403	175500	673426495	4165	4165	4165	4165	0
145	20250403	175400	673426495	4165	4165	4165	4165	0
146	20250403	175300	673426495	4165	4165	4165	4165	0
147	20250403	175200	673426495	4165	4165	4165	4165	0
148	20250403	175100	673426495	4165	4165	4165	4165	0
149	20250403	175000	673426495	4165	4165	4165	4165	0
150	20250403	174900	673426495	4165	4165	4165	4165	0
151	20250403	174800	673426495	4165	4165	4165	4165	0
152	20250403	174700	673426495	4165	4165	4165	4165	7312
153	20250403	174600	673426495	4165	4165	4165	4165	0
154	20250403	174500	673426495	4165	4165	4165	4165	0
155	20250403	174400	673426495	4165	4165	4165	4165	0
156	20250403	174300	673426495	4165	4165	4165	4165	0
157	20250403	174200	673426495	4165	4165	4165	4165	0
158	20250403	174100	673426495	4165	4165	4165	4165	0
159	20250403	174000	673426495	4165	4165	4165	4165	0
160	20250403	173900	673426495	4165	4165	4165	4165	0
161	20250403	173800	673426495	4165	4165	4165	4165	0
162	20250403	173700	673426495	4165	4165	4165	4165	0
163	20250403	173600	673426495	4165	4165	4165	4165	0
164	20250403	173500	673426495	4165	4165	4165	4165	0
165	20250403	173400	673426495	4165	4165	4165	4165	0
166	20250403	173300	673426495	4165	4165	4165	4165	0
167	20250403	173200	673426495	4165	4165	4165	4165	0
168	20250403	173100	673426495	4165	4165	4165	4165	0
169	20250403	173000	673426495	4165	4165	4165	4165	0
170	20250403	172900	673426495	4165	4165	4165	4165	0
171	20250403	172800	673426495	4165	4165	4165	4165	0
172	20250403	172700	673426495	4165	4165	4165	4165	0
173	20250403	172600	673426495	4165	4165	4165	4165	0
174	20250403	172500	673426495	4165	4165	4165	4165	0
175	20250403	172400	673426495	4165	4165	4165	4165	0
176	20250403	172300	673426495	4165	4165	4165	4165	0
177	20250403	172200	673426495	4165	4165	4165	4165	0
178	20250403	172100	673426495	4165	4165	4165	4165	0
179	20250403	172000	673426495	4165	4165	4165	4165	0
180	20250403	171900	673426495	4165	4165	4165	4165	0
181	20250403	171800	673426495	4165	4165	4165	4165	0
182	20250403	171700	673426495	4165	4165	4165	4165	7312
183	20250403	171600	673426495	4165	4165	4165	4165	0
184	20250403	171500	673426495	4165	4165	4165	4165	0
185	20250403	171400	673426495	4165	4165	4165	4165	0
186	20250403	171300	673426495	4165	4165	4165	4165	0
187	20250403	171200	673426495	4165	4165	4165	4165	0
188	20250403	171100	673426495	4165	4165	4165	4165	0
189	20250403	171000	673426495	4165	4165	4165	4165	0
190	20250403	170900	673426495	4165	4165	4165	4165	0
191	20250403	170800	673426495	4165	4165	4165	4165	0
192	20250403	170700	673426495	4165	4165	4165	4165	0
193	20250403	170600	673426495	4165	4165	4165	4165	0
194	20250403	170500	673426495	4165	4165	4165	4165	0
195	20250403	170400	673426495	4165	4165	4165	4165	0
196	20250403	170300	673426495	4165	4165	4165	4165	0
197	20250403	170200	673426495	4165	4165	4165	4165	0
198	20250403	170100	673426495	4165	4165	4165	4165	0
199	20250403	170000	673426495	4165	4165	4165	4165	0
200	20250403	165900	673426495	4165	4165	4165	4165	0
201	20250403	165800	673426495	4165	4165	4165	4165	0
202	20250403	165700	673426495	4165	4165	4165	4165	0
203	20250403	165600	673426495	4165	4165	4165	4165	0
204	20250403	165500	673426495	4165	4165	4165	4165	0
205	20250403	165400	673426495	4165	4165	4165	4165	0
206	20250403	165300	673426495	4165	4165	4165	4165	0
207	20250403	165200	673426495	4165	4165	4165	4165	0
208	20250403	165100	673426495	4165	4165	4165	4165	0
209	20250403	165000	673426495	4165	4165	4165	4165	0
210	20250403	164900	673426495	4165	4165	4165	4165	0
211	20250403	164800	673426495	4165	4165	4165	4165	0
212	20250403	164700	673426495	4165	4165	4165	4165	7312
213	20250403	164600	673426495	4165	4165	4165	4165	0
214	20250403	164500	673426495	4165	4165	4165	4165	0
215	20250403	164400	673426495	4165	4165	4165	4165	0
216	20250403	164300	673426495	4165	4165	4165	4165	0
217	20250403	164200	673426495	4165	4165	4165	4165	0
218	20250403	164100	673426495	4165	4165	4165	4165	0
219	20250403	164000	673426495	4165	4165	4165	4165	0
220	20250403	163900	673426495	4165	4165	4165	4165	0
221	20250403	163800	673426495	4165	4165	4165	4165	0
222	20250403	163700	673426495	4165	4165	4165	4165	0
223	20250403	163600	673426495	4165	4165	4165	4165	0
224	20250403	163500	673426495	4165	4165	4165	4165	0
225	20250403	163400	673426495	4165	4165	4165	4165	0
226	20250403	163300	673426495	4165	4165	4165	4165	0
227	20250403	163200	673426495	4165	4165	4165	4165	0
228	20250403	163100	673426495	4165	4165	4165	4165	0
229	20250403	163000	673426495	4165	4165	4165	4165	0
230	20250403	162900	673426495	4165	4165	4165	4165	0
231	20250403	162800	673426495	4165	4165	4165	4165	0
232	20250403	162700	673426495	4165	4165	4165	4165	0
233	20250403	162600	673426495	4165	4165	4165	4165	0
234	20250403	162500	673426495	4165	4165	4165	4165	0
235	20250403	162400	673426495	4165	4165	4165	4165	0
236	20250403	162300	673426495	4165	4165	4165	4165	0
237	20250403	162200	673426495	4165	4165	4165	4165	0
238	20250403	162100	673426495	4165	4165	4165	4165	0
239	20250403	162000	673426495	4165	4165	4165	4165	0
240	20250403	161900	673426495	4165	4165	4165	4165	0
241	20250403	161800	673426495	4165	4165	4165	4165	0
242	20250403	161700	673426495	4165	4165	4165	4165	7312
243	20250403	161600	673426495	4165	4165	4165	4165	0
244	20250403	161500	673426495	4165	4165	4165	4165	0
245	20250403	161400	673426495	4165	4165	4165	4165	0
246	20250403	161300	673426495	4165	4165	4165	4165	0
247	20250403	161200	673426495	4165	4165	4165	4165	0
248	20250403	161100	673426495	4165	4165	4165	4165	0
249	20250403	161000	673426495	4165	4165	4165	4165	0
250	20250403	160900	673426495	4165	4165	4165	4165	0
251	20250403	160800	673426495	4165	4165	4165	4165	0
252	20250403	160700	673426495	4165	4165	4165	4165	0
253	20250403	160600	673426495	4165	4165	4165	4165	0
254	20250403	160500	673426495	4165	4165	4165	4165	0
255	20250403	160400	673426495	4165	4165	4165	4165	0
256	20250403	160300	673426495	4165	4165	4165	4165	0
257	20250403	160200	673426495	4165	4165	4165	4165	0
258	20250403	160100	673426495	4165	4165	4165	4165	0
259	20250403	160000	673426495	4165	4165	4165	4165	0
260	20250403	155900	673426495	4165	4165	4165	4165	0
261	20250403	155800	673426495	4165	4165	4165	4165	0
262	20250403	155700	673426495	4165	4165	4165	4165	0
263	20250403	155600	673426495	4165	4165	4165	4165	0
264	20250403	155500	673426495	4165	4165	4165	4165	0
265	20250403	155400	673426495	4165	4165	4165	4165	0
266	20250403	155300	673426495	4165	4165	4165	4165	0
267	20250403	155200	673426495	4165	4165	4165	4165	0
268	20250403	155100	673426495	4165	4165	4165	4165	0
269	20250403	155000	673426495	4165	4165	4165	4165	0
270	20250403	154900	673426495	4165	4165	4165	4165	0
271	20250403	154800	673426495	4165	4165	4165	4165	0
272	20250403	154700	673426495	4165	4165	4165	4165	7312
273	20250403	154600	673426495	4165	4165	4165	4165	0
274	20250403	154500	673426495	4165	4165	4165	4165	0
275	20250403	154400	673426495	4165	4165	4165	4165	0
276	20250403	154300	673426495	4165	4165	4165	4165	0
277	20250403	154200	673426495	4165	4165	4165	4165	0
278	20250403	154100	673426495	4165	4165	4165	4165	0
279	20250403	154000	673426495	4165	4165	4165	4165	0
280	20250403	153900	673426495	4165	4165	4165	4165	0
281	20250403	153800	673426495	4165	4165	4165	4165	0
282	20250403	153700	673426495	4165	4165	4165	4165	0
283	20250403	153600	673426495	4165	4165	4165	4165	0
284	20250403	153500	673426495	4165	4165	4165	4165	0
285	20250403	153400	673426495	4165	4165	4165	4165	0
286	20250403	153300	673426495	4165	4165	4165	4165	0
287	20250403	153200	673426495	4165	4165	4165	4165	0
288	20250403	153100	673426495	4165	4165	4165	4165	0
289	20250403	153000	673426495	4165	4165	4165	4165	7312
290	20250403	152900	642972015	4190	4190	4190	4190	0
291	20250403	152800	642972015	4190	4190	4190	4190	0
292	20250403	152700	642972015	4190	4190	4190	4190	0
293	20250403	152600	642972015	4190	4190	4190	4190	0
294	20250403	152500	642972015	4190	4190	4190	4190	0
295	20250403	152400	642972015	4190	4190	4190	4190	0
296	20250403	152300	642972015	4190	4190	4190	4190	0
297	20250403	152200	642972015	4190	4190	4190	4190	0
298	20250403	152100	642972015	4190	4190	4190	4190	0
299	20250403	152000	642972015	4190	4190	4190	4190	0
300	20250403	151900	642972015	4190	4185	4195	4185	928
301	20250403	151800	639086575	4200	4195	4200	4195	454
302	20250403	151700	637181530	4195	4195	4195	4195	93
303	20250403	151600	636791395	4195	4195	4195	4195	99
304	20250403	151500	636376090	4175	4180	4180	4175	300
305	20250403	151400	635123240	4195	4195	4195	4195	0
306	20250403	151300	635123240	4195	4195	4195	4195	0
307	20250403	151200	635123240	4195	4190	4195	4175	130
308	20250403	151100	634579205	4180	4180	4180	4180	776
309	20250403	151000	631335525	4185	4185	4185	4185	0
310	20250403	150900	631335525	4185	4185	4185	4180	425
311	20250403	150800	629557975	4180	4180	4180	4180	0
312	20250403	150700	629557975	4180	4180	4180	4180	1
313	20250403	150600	629553795	4185	4180	4185	4180	60
314	20250403	150500	629302990	4180	4195	4195	4175	555
315	20250403	150400	626982435	4180	4185	4185	4180	1257
316	20250403	150300	621728170	4180	4185	4185	4180	99
317	20250403	150200	621314100	4180	4185	4185	4180	200
318	20250403	150100	620478015	4185	4185	4185	4185	0
319	20250403	150000	620478015	4185	4185	4185	4185	1343
320	20250403	145900	614857560	4170	4170	4170	4170	0
321	20250403	145800	614857560	4170	4170	4170	4170	2
322	20250403	145700	614849220	4170	4170	4170	4170	4602
323	20250403	145600	595658880	4195	4195	4195	4195	1
324	20250403	145500	595654685	4170	4170	4170	4170	0
325	20250403	145400	595654685	4170	4170	4170	4170	500
326	20250403	145300	593569685	4170	4170	4170	4170	0
327	20250403	145200	593569685	4170	4170	4170	4170	28
328	20250403	145100	593452925	4205	4205	4205	4205	0
329	20250403	145000	593452925	4205	4190	4205	4185	401
330	20250403	144900	591774300	4210	4200	4210	4200	36
331	20250403	144800	591623090	4205	4200	4205	4190	706
332	20250403	144700	588662885	4210	4210	4210	4210	73
333	20250403	144600	588355555	4210	4210	4210	4210	0
334	20250403	144500	588355555	4210	4210	4210	4210	10
335	20250403	144400	588313455	4200	4200	4200	4200	801
336	20250403	144300	584949255	4200	4195	4200	4195	135
337	20250403	144200	584382355	4185	4185	4185	4185	13
338	20250403	144100	584327950	4195	4165	4195	4155	1788
339	20250403	144000	576858280	4165	4165	4165	4165	0
340	20250403	143900	576858280	4165	4180	4180	4165	1000
341	20250403	143800	572692430	4180	4180	4180	4180	191
342	20250403	143700	571894050	4190	4195	4195	4185	173
343	20250403	143600	571169845	4180	4180	4180	4180	99
344	20250403	143500	570756025	4180	4180	4180	4180	0
345	20250403	143400	570756025	4180	4195	4195	4180	2297
346	20250403	143300	561149910	4190	4190	4190	4190	1
347	20250403	143200	561145720	4190	4220	4220	4190	167
348	20250403	143100	560445580	4195	4195	4195	4195	0
349	20250403	143000	560445580	4195	4195	4195	4195	294
350	20250403	142900	559212250	4200	4200	4200	4200	0
351	20250403	142800	559212250	4200	4200	4200	4200	0
352	20250403	142700	559212250	4200	4200	4200	4200	1103
353	20250403	142600	554579650	4200	4200	4200	4200	5
354	20250403	142500	554558650	4200	4200	4200	4200	0
355	20250403	142400	554558650	4200	4200	4200	4200	20
356	20250403	142300	554474650	4230	4210	4230	4200	1052
357	20250403	142200	550050075	4210	4220	4220	4210	140
358	20250403	142100	549460015	4235	4227	4235	4227	4
359	20250403	142000	549443096	4225	4225	4225	4225	0
360	20250403	141900	549443096	4225	4220	4225	4217	507
361	20250403	141800	547303561	4220	4227	4227	4220	2
362	20250403	141700	547295114	4227	4227	4227	4227	0
363	20250403	141600	547295114	4227	4220	4230	4220	6
364	20250403	141500	547269757	4220	4220	4220	4220	725
365	20250403	141400	544210257	4215	4215	4235	4215	3
366	20250403	141300	544197592	4215	4220	4220	4215	219
367	20250403	141200	543274107	4235	4235	4235	4235	0
368	20250403	141100	543274107	4235	4235	4235	4235	0
369	20250403	141000	543274107	4235	4240	4240	4220	402
370	20250403	140900	541577632	4220	4220	4220	4220	0
371	20250403	140800	541577632	4220	4240	4245	4220	535
372	20250403	140700	539310747	4240	4240	4240	4240	600
373	20250403	140600	536766747	4240	4220	4240	4220	260
374	20250403	140500	535664387	4220	4220	4220	4220	67
375	20250403	140400	535381647	4215	4220	4220	4215	400
376	20250403	140300	533694647	4215	4215	4215	4215	0
377	20250403	140200	533694647	4215	4215	4215	4215	346
378	20250403	140100	532236257	4215	4220	4220	4215	216
379	20250403	140000	531325562	4220	4220	4220	4215	290
380	20250403	135900	530102707	4225	4225	4225	4225	10
381	20250403	135800	530060457	4245	4220	4245	4220	264
382	20250403	135700	528946352	4220	4255	4255	4220	2274
383	20250403	135600	519342192	4285	4245	4285	4245	2854
384	20250403	135500	507150612	4245	4245	4245	4245	20
385	20250403	135400	507065712	4225	4245	4245	4225	1200
386	20250403	135300	501984592	4245	4250	4250	4245	167
387	20250403	135200	501275627	4250	4250	4250	4250	114
388	20250403	135100	500791127	4250	4250	4250	4250	0
389	20250403	135000	500791127	4250	4250	4250	4250	0
390	20250403	134900	500791127	4250	4250	4250	4250	0
391	20250403	134800	500791127	4250	4250	4250	4250	0
392	20250403	134700	500791127	4250	4250	4250	4250	426
393	20250403	134600	498980627	4275	4275	4275	4275	0
394	20250403	134500	498980627	4275	4275	4275	4275	0
395	20250403	134400	498980627	4275	4275	4275	4270	238
396	20250403	134300	497964237	4280	4280	4280	4280	0
397	20250403	134200	497964237	4280	4280	4280	4280	50
398	20250403	134100	497750237	4280	4280	4280	4280	4
399	20250403	134000	497733117	4280	4280	4280	4280	1
400	20250403	133900	497728837	4235	4275	4280	4235	758
401	20250403	133800	494507777	4280	4280	4280	4280	0
402	20250403	133700	494507777	4280	4280	4280	4280	0
403	20250403	133600	494507777	4280	4280	4280	4280	0
404	20250403	133500	494507777	4280	4280	4280	4280	60
405	20250403	133400	494250977	4265	4265	4265	4265	0
406	20250403	133300	494250977	4265	4265	4265	4265	0
407	20250403	133200	494250977	4265	4265	4265	4265	0
408	20250403	133100	494250977	4265	4265	4265	4265	720
409	20250403	133000	491180177	4265	4275	4275	4265	685
410	20250403	132900	488255407	4275	4285	4285	4275	500
411	20250403	132800	486114907	4285	4280	4285	4280	116
412	20250403	132700	485617857	4285	4285	4285	4285	166
413	20250403	132600	484906547	4285	4270	4285	4270	34
414	20250403	132500	484761352	4270	4285	4285	4270	2
415	20250403	132400	484752797	4285	4285	4285	4285	0
416	20250403	132300	484752797	4285	4285	4285	4285	0
417	20250403	132200	484752797	4285	4265	4285	4265	22
418	20250403	132100	484658947	4285	4275	4285	4275	565
419	20250403	132000	482242792	4270	4270	4270	4270	200
420	20250403	131900	481388792	4265	4265	4265	4265	35
421	20250403	131800	481239517	4265	4260	4265	4260	193
422	20250403	131700	480416837	4260	4255	4260	4255	419
423	20250403	131600	478633492	4250	4250	4250	4250	0
424	20250403	131500	478633492	4250	4250	4250	4250	1201
425	20250403	131400	473529242	4250	4250	4250	4250	120
426	20250403	131300	473019242	4250	4250	4250	4250	1
427	20250403	131200	473014992	4250	4255	4255	4250	540
428	20250403	131100	470719292	4255	4255	4255	4255	90
429	20250403	131000	470336342	4250	4250	4250	4250	449
430	20250403	130900	468428092	4250	4250	4250	4250	0
431	20250403	130800	468428092	4250	4250	4250	4250	15
432	20250403	130700	468364342	4250	4250	4250	4250	0
433	20250403	130600	468364342	4250	4255	4255	4250	64
434	20250403	130500	468092202	4255	4255	4255	4255	67
435	20250403	130400	467807117	4260	4255	4260	4255	5
436	20250403	130300	467785832	4255	4255	4255	4255	60
437	20250403	130200	467530532	4255	4260	4260	4255	21
438	20250403	130100	467441172	4250	4250	4250	4250	73
439	20250403	130000	467130922	4250	4250	4250	4250	8
440	20250403	125900	467096922	4250	4250	4250	4250	0
441	20250403	125800	467096922	4250	4250	4250	4250	210
442	20250403	125700	466204422	4250	4250	4250	4250	0
443	20250403	125600	466204422	4250	4250	4250	4250	0
444	20250403	125500	466204422	4250	4250	4250	4250	1
445	20250403	125400	466200172	4235	4235	4235	4235	0
446	20250403	125300	466200172	4235	4235	4235	4235	0
447	20250403	125200	466200172	4235	4215	4235	4215	1094
448	20250403	125100	461575862	4215	4215	4215	4215	0
449	20250403	125000	461575862	4215	4230	4230	4215	584
450	20250403	124900	459109207	4230	4230	4230	4230	230
451	20250403	124800	458136307	4250	4240	4250	4240	51
452	20250403	124700	457919567	4250	4250	4250	4230	4173
453	20250403	124600	440246327	4230	4235	4235	4230	26
454	20250403	124500	440136342	4230	4260	4260	4230	137
455	20250403	124400	439553582	4260	4260	4260	4260	142
456	20250403	124300	438948662	4260	4260	4260	4260	0
457	20250403	124200	438948662	4260	4255	4260	4225	7923
458	20250403	124100	405310762	4257	4257	4257	4257	36
459	20250403	124000	405157510	4257	4257	4257	4255	425
460	20250403	123900	403348757	4257	4265	4265	4257	711
461	20250403	123800	400321850	4255	4280	4280	4255	247
462	20250403	123700	399270590	4280	4270	4280	4270	60
463	20250403	123600	399013810	4280	4280	4280	4280	0
464	20250403	123500	399013810	4280	4280	4280	4280	0
465	20250403	123400	399013810	4280	4280	4280	4280	0
466	20250403	123300	399013810	4280	4260	4280	4260	301
467	20250403	123200	397731530	4260	4260	4260	4260	155
468	20250403	123100	397071230	4280	4280	4280	4280	0
469	20250403	123000	397071230	4280	4280	4280	4280	0
470	20250403	122900	397071230	4280	4265	4280	4260	34
471	20250403	122800	396926305	4260	4285	4285	4260	4
472	20250403	122700	396909215	4285	4285	4285	4285	14
473	20250403	122600	396849225	4265	4265	4265	4265	717
474	20250403	122500	393791220	4260	4260	4260	4260	0
475	20250403	122400	393791220	4260	4272	4272	4260	605
476	20250403	122300	391213860	4285	4285	4285	4285	0
477	20250403	122200	391213860	4285	4275	4285	4260	367
478	20250403	122100	389648670	4285	4285	4285	4285	0
479	20250403	122000	389648670	4285	4285	4285	4285	0
480	20250403	121900	389648670	4285	4285	4285	4285	0
481	20250403	121800	389648670	4285	4285	4285	4285	0
482	20250403	121700	389648670	4285	4285	4285	4285	1
483	20250403	121600	389644385	4265	4265	4265	4265	200
484	20250403	121500	388791385	4265	4265	4265	4265	75
485	20250403	121400	388471510	4285	4285	4285	4285	0
486	20250403	121300	388471510	4285	4285	4285	4285	0
487	20250403	121200	388471510	4285	4285	4285	4285	7
488	20250403	121100	388441515	4285	4265	4285	4265	536
489	20250403	121000	386155455	4270	4270	4270	4270	45
490	20250403	120900	385963305	4270	4275	4275	4270	593
491	20250403	120800	383430850	4290	4290	4290	4290	0
492	20250403	120700	383430850	4290	4290	4290	4290	0
493	20250403	120600	383430850	4290	4290	4290	4290	1
494	20250403	120500	383426560	4280	4280	4280	4277	100
495	20250403	120400	382998761	4285	4285	4285	4285	0
496	20250403	120300	382998761	4285	4285	4285	4285	31
497	20250403	120200	382865926	4285	4285	4285	4285	0
498	20250403	120100	382865926	4285	4285	4285	4285	0
499	20250403	120000	382865926	4285	4285	4285	4285	2
500	20250403	115900	382857356	4290	4290	4290	4290	50
501	20250403	115800	382642856	4285	4285	4285	4285	0
502	20250403	115700	382642856	4285	4285	4285	4285	0
503	20250403	115600	382642856	4285	4285	4285	4285	22
504	20250403	115500	382548586	4290	4290	4290	4290	126
505	20250403	115400	382008046	4290	4290	4290	4290	0
506	20250403	115300	382008046	4290	4290	4290	4290	0
507	20250403	115200	382008046	4290	4290	4290	4290	0
508	20250403	115100	382008046	4290	4290	4290	4290	0
509	20250403	115000	382008046	4290	4290	4290	4290	1
510	20250403	114900	382003756	4295	4295	4295	4295	0
511	20250403	114800	382003756	4295	4295	4295	4295	1
512	20250403	114700	381999461	4290	4290	4290	4290	0
513	20250403	114600	381999461	4290	4290	4290	4290	0
514	20250403	114500	381999461	4290	4290	4290	4290	0
515	20250403	114400	381999461	4290	4290	4290	4290	502
516	20250403	114300	379845881	4290	4290	4290	4290	0
517	20250403	114200	379845881	4290	4290	4290	4290	3
518	20250403	114100	379833011	4290	4290	4290	4290	115
519	20250403	114000	379339661	4295	4295	4295	4295	0
520	20250403	113900	379339661	4295	4295	4295	4295	0
521	20250403	113800	379339661	4295	4295	4295	4295	27
522	20250403	113700	379223696	4295	4295	4295	4295	0
523	20250403	113600	379223696	4295	4295	4295	4295	20
524	20250403	113500	379137796	4295	4295	4295	4295	0
525	20250403	113400	379137796	4295	4265	4295	4265	791
526	20250403	113300	375752546	4265	4265	4265	4265	60
527	20250403	113200	375496646	4290	4290	4290	4290	0
528	20250403	113100	375496646	4290	4290	4290	4290	0
529	20250403	113000	375496646	4290	4290	4290	4290	0
530	20250403	112900	375496646	4290	4290	4290	4290	0
531	20250403	112800	375496646	4290	4290	4290	4290	4
532	20250403	112700	375479486	4290	4270	4290	4265	1001
533	20250403	112600	371207921	4270	4270	4270	4270	18
534	20250403	112500	371131061	4280	4280	4280	4280	393
535	20250403	112400	369449021	4280	4280	4280	4280	10
536	20250403	112300	369406221	4280	4280	4280	4280	0
537	20250403	112200	369406221	4280	4280	4280	4280	0
538	20250403	112100	369406221	4280	4280	4280	4280	0
539	20250403	112000	369406221	4280	4280	4280	4280	0
540	20250403	111900	369406221	4280	4280	4280	4280	0
541	20250403	111800	369406221	4280	4280	4280	4280	0
542	20250403	111700	369406221	4280	4280	4295	4280	150
543	20250403	111600	368763531	4295	4295	4295	4295	3
544	20250403	111500	368750646	4300	4300	4300	4300	8
545	20250403	111400	368716246	4315	4295	4315	4295	250
546	20250403	111300	367639171	4280	4280	4280	4280	0
547	20250403	111200	367639171	4280	4280	4280	4280	0
548	20250403	111100	367639171	4280	4280	4280	4280	0
549	20250403	111000	367639171	4280	4280	4280	4280	0
550	20250403	110900	367639171	4280	4280	4280	4280	100
551	20250403	110800	367211171	4295	4295	4295	4295	220
552	20250403	110700	366266271	4295	4280	4295	4280	1047
553	20250403	110600	361773861	4295	4295	4295	4295	393
554	20250403	110500	360085926	4265	4265	4265	4265	0
555	20250403	110400	360085926	4265	4300	4300	4260	52
556	20250403	110300	359864116	4260	4260	4260	4260	0
557	20250403	110200	359864116	4260	4260	4260	4260	0
558	20250403	110100	359864116	4260	4270	4270	4260	377
559	20250403	110000	358257986	4305	4305	4305	4305	200
560	20250403	105900	357396986	4305	4305	4305	4305	0
561	20250403	105800	357396986	4305	4305	4305	4305	0
562	20250403	105700	357396986	4305	4305	4305	4305	1
563	20250403	105600	357392681	4270	4300	4300	4270	101
564	20250403	105500	356960126	4300	4310	4310	4300	12
565	20250403	105400	356908466	4310	4310	4310	4310	244
566	20250403	105300	355856826	4310	4310	4310	4310	151
567	20250403	105200	355206016	4310	4310	4310	4310	0
568	20250403	105100	355206016	4310	4270	4310	4270	21
569	20250403	105000	355115546	4270	4270	4270	4270	3
570	20250403	104900	355102736	4270	4275	4275	4270	1050
571	20250403	104800	350614236	4275	4295	4295	4275	66
572	20250403	104700	350331166	4330	4275	4330	4275	973
573	20250403	104600	346140406	4275	4275	4275	4275	0
574	20250403	104500	346140406	4275	4255	4275	4255	488
575	20250403	104400	344057516	4255	4265	4265	4255	323
576	20250403	104300	342681921	4255	4255	4255	4255	0
577	20250403	104200	342681921	4255	4255	4255	4255	0
578	20250403	104100	342681921	4255	4255	4255	4255	40
579	20250403	104000	342511721	4255	4255	4255	4255	0
580	20250403	103900	342511721	4255	4255	4255	4255	395
581	20250403	103800	340830996	4270	4270	4270	4270	495
582	20250403	103700	338717346	4270	4270	4270	4270	10
583	20250403	103600	338674646	4290	4255	4290	4250	361
584	20250403	103500	337140181	4255	4255	4255	4255	250
585	20250403	103400	336076431	4280	4280	4280	4280	0
586	20250403	103300	336076431	4280	4280	4280	4280	57
587	20250403	103200	335832471	4290	4290	4290	4290	1
588	20250403	103100	335828181	4295	4295	4295	4295	0
589	20250403	103000	335828181	4295	4290	4295	4290	2001
590	20250403	102900	327234971	4295	4265	4295	4255	1521
591	20250403	102800	320749901	4260	4260	4260	4260	1
592	20250403	102700	320745641	4300	4285	4300	4265	1646
593	20250403	102600	313706171	4285	4300	4300	4285	830
594	20250403	102500	310146686	4300	4300	4300	4300	100
595	20250403	102400	309716686	4300	4295	4305	4295	231
596	20250403	102300	308723436	4290	4315	4320	4290	3434
597	20250403	102200	293932491	4330	4345	4345	4330	1211
598	20250403	102100	288684751	4340	4330	4345	4330	2084
599	20250403	102000	279649101	4335	4290	4345	4290	8250
600	20250403	101900	243947926	4270	4290	4290	4270	3845
601	20250403	101800	227512876	4270	4270	4270	4270	0
602	20250403	101700	227512876	4270	4285	4295	4270	905
603	20250403	101600	223629861	4265	4265	4265	4265	0
604	20250403	101500	223629861	4265	4270	4270	4265	26
605	20250403	101400	223518891	4270	4255	4270	4255	675
606	20250403	101300	220644401	4250	4250	4250	4250	0
607	20250403	101200	220644401	4250	4250	4250	4250	12
608	20250403	101100	220593401	4250	4250	4250	4250	15
609	20250403	101000	220529651	4240	4245	4245	4240	315
610	20250403	100900	219192726	4240	4240	4240	4240	35
611	20250403	100800	219044326	4250	4250	4250	4250	0
612	20250403	100700	219044326	4250	4250	4250	4250	0
613	20250403	100600	219044326	4250	4250	4250	4250	0
614	20250403	100500	219044326	4250	4250	4250	4240	1022
615	20250403	100400	214710826	4245	4245	4245	4245	3
616	20250403	100300	214698091	4245	4245	4245	4240	368
617	20250403	100200	213136316	4245	4245	4245	4245	341
618	20250403	100100	211688771	4245	4245	4245	4245	0
619	20250403	100000	211688771	4245	4245	4245	4245	3
620	20250403	095900	211676036	4240	4255	4255	4240	144
621	20250403	095800	211063976	4255	4255	4255	4255	1
622	20250403	095700	211059721	4240	4250	4250	4235	4232
623	20250403	095600	193111851	4250	4250	4250	4250	19
624	20250403	095500	193031101	4250	4245	4250	4245	2
625	20250403	095400	193022606	4245	4245	4245	4245	178
626	20250403	095300	192266996	4245	4245	4245	4245	1
627	20250403	095200	192262751	4265	4245	4265	4245	4
628	20250403	095100	192245736	4245	4270	4270	4245	1979
629	20250403	095000	183816586	4270	4275	4295	4270	234
630	20250403	094900	182815931	4300	4295	4300	4295	719
631	20250403	094800	179724510	4295	4275	4295	4275	1155
632	20250403	094700	174770920	4275	4275	4285	4275	58
633	20250403	094600	174522460	4275	4275	4275	4275	114
634	20250403	094500	174035110	4270	4285	4285	4270	121
635	20250403	094400	173517495	4285	4285	4285	4270	952
636	20250403	094300	169438205	4285	4280	4285	4250	607
637	20250403	094200	166840640	4290	4245	4290	4245	89
638	20250403	094100	166459620	4245	4270	4280	4245	395
639	20250403	094000	164773720	4280	4270	4280	4270	609
640	20250403	093900	162172290	4270	4260	4270	4245	245
641	20250403	093800	161127015	4260	4240	4260	4240	1478
642	20250403	093700	154831055	4240	4240	4240	4240	485
643	20250403	093600	152774655	4255	4255	4255	4255	0
644	20250403	093500	152774655	4255	4255	4255	4255	21
645	20250403	093400	152685300	4255	4250	4255	4250	494
646	20250403	093300	150585395	4240	4240	4240	4240	70
647	20250403	093200	150288595	4240	4240	4240	4240	9
648	20250403	093100	150250435	4225	4255	4255	4225	336
649	20250403	093000	148827905	4255	4270	4325	4215	4487
650	20250403	092900	129853850	4330	4305	4335	4250	1881
651	20250403	092800	121754780	4310	4215	4310	4215	1701
652	20250403	092700	114526280	4220	4205	4230	4205	178
653	20250403	092600	113774990	4205	4220	4225	4205	1067
654	20250403	092500	109282700	4220	4215	4220	4215	105
655	20250403	092400	108839700	4215	4195	4215	4195	434
656	20250403	092300	107016255	4195	4190	4195	4190	402
657	20250403	092200	105331615	4195	4195	4195	4195	50
658	20250403	092100	105121865	4195	4165	4195	4165	1064
659	20250403	092000	100678420	4165	4135	4165	4125	3070
660	20250403	091900	87970195	4135	4165	4175	4135	1025
661	20250403	091800	83721830	4165	4155	4165	4150	1492
662	20250403	091700	77526815	4155	4165	4165	4155	353
663	20250403	091600	76056780	4170	4170	4170	4155	273
664	20250403	091500	74918965	4170	4155	4170	4155	201
665	20250403	091400	74081915	4155	4150	4155	4150	3274
666	20250403	091300	60494195	4150	4150	4150	4150	571
667	20250403	091200	58124545	4150	4140	4150	4135	391
668	20250403	091100	56502355	4150	4145	4150	4135	259
669	20250403	091000	55429165	4140	4125	4140	4120	288
670	20250403	090900	54239240	4125	4130	4130	4120	120
671	20250403	090800	53744280	4085	4090	4090	4085	342
672	20250403	090700	52346210	4085	4110	4135	4085	1016
673	20250403	090600	48183880	4110	4130	4130	4105	747
674	20250403	090500	45114755	4135	4120	4135	4120	33
675	20250403	090400	44978345	4100	4075	4100	4075	1320
676	20250403	090300	39583440	4060	4070	4070	4060	501
677	20250403	090200	37548380	4072	4060	4085	4050	2251
678	20250403	090100	28423220	4090	4080	4090	4050	1072
679	20250403	090000	24069625	4100	4060	4150	4060	5690