KissMeData/108230/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195300	556329172	4130	4130	4130	4130	2480
3	20250402	195200	556329172	4130	4130	4130	4130	0
4	20250402	195100	556329172	4130	4130	4130	4130	0
5	20250402	195000	556329172	4130	4130	4130	4130	0
6	20250402	194900	556329172	4130	4130	4130	4130	0
7	20250402	194800	556329172	4130	4130	4130	4130	0
8	20250402	194700	556329172	4130	4130	4130	4130	0
9	20250402	194600	556329172	4130	4130	4130	4130	0
10	20250402	194500	556329172	4130	4130	4130	4130	0
11	20250402	194400	556329172	4130	4130	4130	4130	0
12	20250402	194300	556329172	4130	4130	4130	4130	0
13	20250402	194200	556329172	4130	4130	4130	4130	0
14	20250402	194100	556329172	4130	4130	4130	4130	0
15	20250402	194000	556329172	4130	4130	4130	4130	0
16	20250402	193900	556329172	4130	4130	4130	4130	0
17	20250402	193800	556329172	4130	4130	4130	4130	0
18	20250402	193700	556329172	4130	4130	4130	4130	0
19	20250402	193600	556329172	4130	4130	4130	4130	0
20	20250402	193500	556329172	4130	4130	4130	4130	0
21	20250402	193400	556329172	4130	4130	4130	4130	0
22	20250402	193300	556329172	4130	4130	4130	4130	0
23	20250402	193200	556329172	4130	4130	4130	4130	0
24	20250402	193100	556329172	4130	4130	4130	4130	0
25	20250402	193000	556329172	4130	4130	4130	4130	0
26	20250402	192900	556329172	4130	4130	4130	4130	0
27	20250402	192800	556329172	4130	4130	4130	4130	0
28	20250402	192700	556329172	4130	4130	4130	4130	0
29	20250402	192600	556329172	4130	4130	4130	4130	0
30	20250402	192500	556329172	4130	4130	4130	4130	0
31	20250402	192400	556329172	4130	4130	4130	4130	0
32	20250402	192300	556329172	4130	4130	4130	4130	2480
33	20250402	192200	556329172	4130	4130	4130	4130	0
34	20250402	192100	556329172	4130	4130	4130	4130	0
35	20250402	192000	556329172	4130	4130	4130	4130	0
36	20250402	191900	556329172	4130	4130	4130	4130	0
37	20250402	191800	556329172	4130	4130	4130	4130	0
38	20250402	191700	556329172	4130	4130	4130	4130	0
39	20250402	191600	556329172	4130	4130	4130	4130	0
40	20250402	191500	556329172	4130	4130	4130	4130	0
41	20250402	191400	556329172	4130	4130	4130	4130	0
42	20250402	191300	556329172	4130	4130	4130	4130	0
43	20250402	191200	556329172	4130	4130	4130	4130	0
44	20250402	191100	556329172	4130	4130	4130	4130	0
45	20250402	191000	556329172	4130	4130	4130	4130	0
46	20250402	190900	556329172	4130	4130	4130	4130	0
47	20250402	190800	556329172	4130	4130	4130	4130	0
48	20250402	190700	556329172	4130	4130	4130	4130	0
49	20250402	190600	556329172	4130	4130	4130	4130	0
50	20250402	190500	556329172	4130	4130	4130	4130	0
51	20250402	190400	556329172	4130	4130	4130	4130	0
52	20250402	190300	556329172	4130	4130	4130	4130	0
53	20250402	190200	556329172	4130	4130	4130	4130	0
54	20250402	190100	556329172	4130	4130	4130	4130	0
55	20250402	190000	556329172	4130	4130	4130	4130	0
56	20250402	185900	556329172	4130	4130	4130	4130	0
57	20250402	185800	556329172	4130	4130	4130	4130	0
58	20250402	185700	556329172	4130	4130	4130	4130	0
59	20250402	185600	556329172	4130	4130	4130	4130	0
60	20250402	185500	556329172	4130	4130	4130	4130	0
61	20250402	185400	556329172	4130	4130	4130	4130	0
62	20250402	185300	556329172	4130	4130	4130	4130	2480
63	20250402	185200	556329172	4130	4130	4130	4130	0
64	20250402	185100	556329172	4130	4130	4130	4130	0
65	20250402	185000	556329172	4130	4130	4130	4130	0
66	20250402	184900	556329172	4130	4130	4130	4130	0
67	20250402	184800	556329172	4130	4130	4130	4130	0
68	20250402	184700	556329172	4130	4130	4130	4130	0
69	20250402	184600	556329172	4130	4130	4130	4130	0
70	20250402	184500	556329172	4130	4130	4130	4130	0
71	20250402	184400	556329172	4130	4130	4130	4130	0
72	20250402	184300	556329172	4130	4130	4130	4130	0
73	20250402	184200	556329172	4130	4130	4130	4130	0
74	20250402	184100	556329172	4130	4130	4130	4130	0
75	20250402	184000	556329172	4130	4130	4130	4130	0
76	20250402	183900	556329172	4130	4130	4130	4130	0
77	20250402	183800	556329172	4130	4130	4130	4130	0
78	20250402	183700	556329172	4130	4130	4130	4130	0
79	20250402	183600	556329172	4130	4130	4130	4130	0
80	20250402	183500	556329172	4130	4130	4130	4130	0
81	20250402	183400	556329172	4130	4130	4130	4130	0
82	20250402	183300	556329172	4130	4130	4130	4130	0
83	20250402	183200	556329172	4130	4130	4130	4130	0
84	20250402	183100	556329172	4130	4130	4130	4130	0
85	20250402	183000	556329172	4130	4130	4130	4130	0
86	20250402	182900	556329172	4130	4130	4130	4130	0
87	20250402	182800	556329172	4130	4130	4130	4130	0
88	20250402	182700	556329172	4130	4130	4130	4130	0
89	20250402	182600	556329172	4130	4130	4130	4130	0
90	20250402	182500	556329172	4130	4130	4130	4130	0
91	20250402	182400	556329172	4130	4130	4130	4130	0
92	20250402	182300	556329172	4130	4130	4130	4130	2480
93	20250402	182200	556329172	4130	4130	4130	4130	0
94	20250402	182100	556329172	4130	4130	4130	4130	0
95	20250402	182000	556329172	4130	4130	4130	4130	0
96	20250402	181900	556329172	4130	4130	4130	4130	0
97	20250402	181800	556329172	4130	4130	4130	4130	0
98	20250402	181700	556329172	4130	4130	4130	4130	0
99	20250402	181600	556329172	4130	4130	4130	4130	0
100	20250402	181500	556329172	4130	4130	4130	4130	0
101	20250402	181400	556329172	4130	4130	4130	4130	0
102	20250402	181300	556329172	4130	4130	4130	4130	0
103	20250402	181200	556329172	4130	4130	4130	4130	0
104	20250402	181100	556329172	4130	4130	4130	4130	0
105	20250402	181000	556329172	4130	4130	4130	4130	0
106	20250402	180900	556329172	4130	4130	4130	4130	0
107	20250402	180800	556329172	4130	4130	4130	4130	0
108	20250402	180700	556329172	4130	4130	4130	4130	0
109	20250402	180600	556329172	4130	4130	4130	4130	0
110	20250402	180500	556329172	4130	4130	4130	4130	0
111	20250402	180400	556329172	4130	4130	4130	4130	0
112	20250402	180300	556329172	4130	4130	4130	4130	0
113	20250402	180200	556329172	4130	4130	4130	4130	0
114	20250402	180100	556329172	4130	4130	4130	4130	0
115	20250402	180000	556329172	4130	4130	4130	4130	0
116	20250402	175900	556329172	4130	4130	4130	4130	0
117	20250402	175800	556329172	4130	4130	4130	4130	0
118	20250402	175700	556329172	4130	4130	4130	4130	0
119	20250402	175600	556329172	4130	4130	4130	4130	0
120	20250402	175500	556329172	4130	4130	4130	4130	0
121	20250402	175400	556329172	4130	4130	4130	4130	0
122	20250402	175300	556329172	4130	4130	4130	4130	2480
123	20250402	175200	556329172	4130	4130	4130	4130	0
124	20250402	175100	556329172	4130	4130	4130	4130	0
125	20250402	175000	556329172	4130	4130	4130	4130	0
126	20250402	174900	556329172	4130	4130	4130	4130	0
127	20250402	174800	556329172	4130	4130	4130	4130	0
128	20250402	174700	556329172	4130	4130	4130	4130	0
129	20250402	174600	556329172	4130	4130	4130	4130	0
130	20250402	174500	556329172	4130	4130	4130	4130	0
131	20250402	174400	556329172	4130	4130	4130	4130	0
132	20250402	174300	556329172	4130	4130	4130	4130	0
133	20250402	174200	556329172	4130	4130	4130	4130	0
134	20250402	174100	556329172	4130	4130	4130	4130	0
135	20250402	174000	556329172	4130	4130	4130	4130	0
136	20250402	173900	556329172	4130	4130	4130	4130	0
137	20250402	173800	556329172	4130	4130	4130	4130	0
138	20250402	173700	556329172	4130	4130	4130	4130	0
139	20250402	173600	556329172	4130	4130	4130	4130	0
140	20250402	173500	556329172	4130	4130	4130	4130	0
141	20250402	173400	556329172	4130	4130	4130	4130	0
142	20250402	173300	556329172	4130	4130	4130	4130	0
143	20250402	173200	556329172	4130	4130	4130	4130	0
144	20250402	173100	556329172	4130	4130	4130	4130	0
145	20250402	173000	556329172	4130	4130	4130	4130	0
146	20250402	172900	556329172	4130	4130	4130	4130	0
147	20250402	172800	556329172	4130	4130	4130	4130	0
148	20250402	172700	556329172	4130	4130	4130	4130	0
149	20250402	172600	556329172	4130	4130	4130	4130	0
150	20250402	172500	556329172	4130	4130	4130	4130	0
151	20250402	172400	556329172	4130	4130	4130	4130	0
152	20250402	172300	556329172	4130	4130	4130	4130	2480
153	20250402	172200	556329172	4130	4130	4130	4130	0
154	20250402	172100	556329172	4130	4130	4130	4130	0
155	20250402	172000	556329172	4130	4130	4130	4130	0
156	20250402	171900	556329172	4130	4130	4130	4130	0
157	20250402	171800	556329172	4130	4130	4130	4130	0
158	20250402	171700	556329172	4130	4130	4130	4130	0
159	20250402	171600	556329172	4130	4130	4130	4130	0
160	20250402	171500	556329172	4130	4130	4130	4130	0
161	20250402	171400	556329172	4130	4130	4130	4130	0
162	20250402	171300	556329172	4130	4130	4130	4130	0
163	20250402	171200	556329172	4130	4130	4130	4130	0
164	20250402	171100	556329172	4130	4130	4130	4130	0
165	20250402	171000	556329172	4130	4130	4130	4130	0
166	20250402	170900	556329172	4130	4130	4130	4130	0
167	20250402	170800	556329172	4130	4130	4130	4130	0
168	20250402	170700	556329172	4130	4130	4130	4130	0
169	20250402	170600	556329172	4130	4130	4130	4130	0
170	20250402	170500	556329172	4130	4130	4130	4130	0
171	20250402	170400	556329172	4130	4130	4130	4130	0
172	20250402	170300	556329172	4130	4130	4130	4130	0
173	20250402	170200	556329172	4130	4130	4130	4130	0
174	20250402	170100	556329172	4130	4130	4130	4130	0
175	20250402	170000	556329172	4130	4130	4130	4130	0
176	20250402	165900	556329172	4130	4130	4130	4130	0
177	20250402	165800	556329172	4130	4130	4130	4130	0
178	20250402	165700	556329172	4130	4130	4130	4130	0
179	20250402	165600	556329172	4130	4130	4130	4130	0
180	20250402	165500	556329172	4130	4130	4130	4130	0
181	20250402	165400	556329172	4130	4130	4130	4130	0
182	20250402	165300	556329172	4130	4130	4130	4130	2480
183	20250402	165200	556329172	4130	4130	4130	4130	0
184	20250402	165100	556329172	4130	4130	4130	4130	0
185	20250402	165000	556329172	4130	4130	4130	4130	0
186	20250402	164900	556329172	4130	4130	4130	4130	0
187	20250402	164800	556329172	4130	4130	4130	4130	0
188	20250402	164700	556329172	4130	4130	4130	4130	0
189	20250402	164600	556329172	4130	4130	4130	4130	0
190	20250402	164500	556329172	4130	4130	4130	4130	0
191	20250402	164400	556329172	4130	4130	4130	4130	0
192	20250402	164300	556329172	4130	4130	4130	4130	0
193	20250402	164200	556329172	4130	4130	4130	4130	0
194	20250402	164100	556329172	4130	4130	4130	4130	0
195	20250402	164000	556329172	4130	4130	4130	4130	0
196	20250402	163900	556329172	4130	4130	4130	4130	0
197	20250402	163800	556329172	4130	4130	4130	4130	0
198	20250402	163700	556329172	4130	4130	4130	4130	0
199	20250402	163600	556329172	4130	4130	4130	4130	0
200	20250402	163500	556329172	4130	4130	4130	4130	0
201	20250402	163400	556329172	4130	4130	4130	4130	0
202	20250402	163300	556329172	4130	4130	4130	4130	0
203	20250402	163200	556329172	4130	4130	4130	4130	0
204	20250402	163100	556329172	4130	4130	4130	4130	0
205	20250402	163000	556329172	4130	4130	4130	4130	0
206	20250402	162900	556329172	4130	4130	4130	4130	0
207	20250402	162800	556329172	4130	4130	4130	4130	0
208	20250402	162700	556329172	4130	4130	4130	4130	0
209	20250402	162600	556329172	4130	4130	4130	4130	0
210	20250402	162500	556329172	4130	4130	4130	4130	0
211	20250402	162400	556329172	4130	4130	4130	4130	0
212	20250402	162300	556329172	4130	4130	4130	4130	2480
213	20250402	162200	556329172	4130	4130	4130	4130	0
214	20250402	162100	556329172	4130	4130	4130	4130	0
215	20250402	162000	556329172	4130	4130	4130	4130	0
216	20250402	161900	556329172	4130	4130	4130	4130	0
217	20250402	161800	556329172	4130	4130	4130	4130	0
218	20250402	161700	556329172	4130	4130	4130	4130	0
219	20250402	161600	556329172	4130	4130	4130	4130	0
220	20250402	161500	556329172	4130	4130	4130	4130	0
221	20250402	161400	556329172	4130	4130	4130	4130	0
222	20250402	161300	556329172	4130	4130	4130	4130	0
223	20250402	161200	556329172	4130	4130	4130	4130	0
224	20250402	161100	556329172	4130	4130	4130	4130	0
225	20250402	161000	556329172	4130	4130	4130	4130	0
226	20250402	160900	556329172	4130	4130	4130	4130	0
227	20250402	160800	556329172	4130	4130	4130	4130	0
228	20250402	160700	556329172	4130	4130	4130	4130	0
229	20250402	160600	556329172	4130	4130	4130	4130	0
230	20250402	160500	556329172	4130	4130	4130	4130	0
231	20250402	160400	556329172	4130	4130	4130	4130	0
232	20250402	160300	556329172	4130	4130	4130	4130	0
233	20250402	160200	556329172	4130	4130	4130	4130	0
234	20250402	160100	556329172	4130	4130	4130	4130	0
235	20250402	160000	556329172	4130	4130	4130	4130	0
236	20250402	155900	556329172	4130	4130	4130	4130	0
237	20250402	155800	556329172	4130	4130	4130	4130	0
238	20250402	155700	556329172	4130	4130	4130	4130	0
239	20250402	155600	556329172	4130	4130	4130	4130	0
240	20250402	155500	556329172	4130	4130	4130	4130	0
241	20250402	155400	556329172	4130	4130	4130	4130	0
242	20250402	155300	556329172	4130	4130	4130	4130	2480
243	20250402	155200	556329172	4130	4130	4130	4130	0
244	20250402	155100	556329172	4130	4130	4130	4130	0
245	20250402	155000	556329172	4130	4130	4130	4130	0
246	20250402	154900	556329172	4130	4130	4130	4130	0
247	20250402	154800	556329172	4130	4130	4130	4130	0
248	20250402	154700	556329172	4130	4130	4130	4130	0
249	20250402	154600	556329172	4130	4130	4130	4130	0
250	20250402	154500	556329172	4130	4130	4130	4130	0
251	20250402	154400	556329172	4130	4130	4130	4130	0
252	20250402	154300	556329172	4130	4130	4130	4130	0
253	20250402	154200	556329172	4130	4130	4130	4130	0
254	20250402	154100	556329172	4130	4130	4130	4130	0
255	20250402	154000	556329172	4130	4130	4130	4130	0
256	20250402	153900	556329172	4130	4130	4130	4130	0
257	20250402	153800	556329172	4130	4130	4130	4130	0
258	20250402	153700	556329172	4130	4130	4130	4130	0
259	20250402	153600	556329172	4130	4130	4130	4130	0
260	20250402	153500	556329172	4130	4130	4130	4130	0
261	20250402	153400	556329172	4130	4130	4130	4130	0
262	20250402	153300	556329172	4130	4130	4130	4130	0
263	20250402	153200	556329172	4130	4130	4130	4130	0
264	20250402	153100	556329172	4130	4130	4130	4130	0
265	20250402	153000	556329172	4130	4130	4130	4130	2480
266	20250402	152900	546086772	4170	4170	4170	4170	0
267	20250402	152800	546086772	4170	4170	4170	4170	0
268	20250402	152700	546086772	4170	4170	4170	4170	0
269	20250402	152600	546086772	4170	4170	4170	4170	0
270	20250402	152500	546086772	4170	4170	4170	4170	0
271	20250402	152400	546086772	4170	4170	4170	4170	0
272	20250402	152300	546086772	4170	4170	4170	4170	0
273	20250402	152200	546086772	4170	4170	4170	4170	0
274	20250402	152100	546086772	4170	4170	4170	4170	0
275	20250402	152000	546086772	4170	4170	4170	4170	0
276	20250402	151900	546086772	4170	4090	4175	4090	5447
277	20250402	151800	523585557	4090	4090	4090	4090	0
278	20250402	151700	523585557	4090	4095	4095	4090	505
279	20250402	151600	521520052	4085	4085	4085	4085	0
280	20250402	151500	521520052	4085	4085	4085	4085	0
281	20250402	151400	521520052	4085	4085	4085	4085	0
282	20250402	151300	521520052	4085	4090	4090	4085	378
283	20250402	151200	519975337	4090	4090	4090	4090	9
284	20250402	151100	519938527	4090	4090	4100	4090	348
285	20250402	151000	518514302	4090	4090	4090	4090	65
286	20250402	150900	518248452	4085	4087	4087	4085	1200
287	20250402	150800	513346052	4085	4090	4090	4085	704
288	20250402	150700	510467692	4090	4095	4095	4090	300
289	20250402	150600	509240687	4090	4095	4095	4090	392
290	20250402	150500	507637127	4100	4095	4100	4095	226
291	20250402	150400	506710547	4095	4095	4095	4095	299
292	20250402	150300	505486142	4095	4100	4100	4095	224
293	20250402	150200	504567862	4095	4095	4095	4095	15
294	20250402	150100	504506437	4095	4095	4095	4095	0
295	20250402	150000	504506437	4095	4095	4095	4095	0
296	20250402	145900	504506437	4095	4095	4095	4095	60
297	20250402	145800	504260737	4100	4100	4100	4100	171
298	20250402	145700	503559637	4100	4100	4100	4100	0
299	20250402	145600	503559637	4100	4100	4100	4100	51
300	20250402	145500	503350537	4105	4105	4105	4105	0
301	20250402	145400	503350537	4105	4100	4105	4100	112
302	20250402	145300	502890912	4100	4102	4102	4100	113
303	20250402	145200	502427608	4100	4100	4100	4100	7
304	20250402	145100	502398908	4105	4105	4105	4105	0
305	20250402	145000	502398908	4105	4105	4105	4105	10
306	20250402	144900	502357858	4105	4105	4105	4100	1648
307	20250402	144800	495601048	4100	4100	4100	4100	24
308	20250402	144700	495502648	4100	4100	4100	4100	0
309	20250402	144600	495502648	4100	4100	4100	4100	102
310	20250402	144500	495084448	4100	4100	4100	4100	0
311	20250402	144400	495084448	4100	4100	4100	4100	0
312	20250402	144300	495084448	4100	4100	4100	4100	0
313	20250402	144200	495084448	4100	4100	4100	4100	438
314	20250402	144100	493288648	4100	4100	4100	4100	0
315	20250402	144000	493288648	4100	4100	4100	4100	0
316	20250402	143900	493288648	4100	4100	4100	4100	1057
317	20250402	143800	488954948	4105	4105	4105	4105	310
318	20250402	143700	487682398	4105	4105	4105	4105	0
319	20250402	143600	487682398	4105	4105	4105	4105	0
320	20250402	143500	487682398	4105	4105	4105	4105	0
321	20250402	143400	487682398	4105	4105	4105	4105	1
322	20250402	143300	487678293	4105	4105	4105	4105	0
323	20250402	143200	487678293	4105	4110	4110	4105	311
324	20250402	143100	486400583	4105	4105	4105	4105	0
325	20250402	143000	486400583	4105	4105	4105	4105	0
326	20250402	142900	486400583	4105	4105	4105	4105	0
327	20250402	142800	486400583	4105	4105	4105	4105	0
328	20250402	142700	486400583	4105	4105	4105	4105	0
329	20250402	142600	486400583	4105	4105	4105	4105	0
330	20250402	142500	486400583	4105	4105	4105	4105	0
331	20250402	142400	486400583	4105	4105	4105	4105	30
332	20250402	142300	486277433	4105	4105	4105	4105	0
333	20250402	142200	486277433	4105	4105	4105	4105	60
334	20250402	142100	486031133	4110	4110	4110	4110	0
335	20250402	142000	486031133	4110	4110	4110	4110	0
336	20250402	141900	486031133	4110	4110	4110	4110	20
337	20250402	141800	485948933	4110	4110	4110	4110	330
338	20250402	141700	484592633	4105	4105	4105	4105	0
339	20250402	141600	484592633	4105	4105	4105	4105	20
340	20250402	141500	484510533	4110	4100	4110	4100	25
341	20250402	141400	484407793	4105	4105	4105	4105	1
342	20250402	141300	484403688	4110	4110	4110	4110	0
343	20250402	141200	484403688	4110	4110	4110	4110	0
344	20250402	141100	484403688	4110	4110	4110	4110	200
345	20250402	141000	483581688	4105	4105	4105	4105	800
346	20250402	140900	480297688	4105	4105	4105	4105	0
347	20250402	140800	480297688	4105	4105	4105	4105	331
348	20250402	140700	478938933	4105	4110	4110	4105	57
349	20250402	140600	478704783	4110	4110	4110	4110	25
350	20250402	140500	478602033	4110	4105	4110	4105	850
351	20250402	140400	475109033	4100	4105	4105	4100	115
352	20250402	140300	474637443	4105	4105	4105	4105	0
353	20250402	140200	474637443	4105	4105	4105	4105	1
354	20250402	140100	474633338	4100	4105	4105	4100	181
355	20250402	140000	473891163	4105	4105	4105	4105	85
356	20250402	135900	473542238	4100	4100	4100	4100	0
357	20250402	135800	473542238	4100	4100	4100	4100	0
358	20250402	135700	473542238	4100	4100	4100	4100	0
359	20250402	135600	473542238	4100	4100	4100	4100	2
360	20250402	135500	473534038	4100	4100	4100	4100	0
361	20250402	135400	473534038	4100	4100	4100	4100	0
362	20250402	135300	473534038	4100	4100	4100	4100	200
363	20250402	135200	472714038	4100	4100	4100	4100	96
364	20250402	135100	472320438	4105	4105	4105	4105	1
365	20250402	135000	472316333	4105	4100	4105	4100	467
366	20250402	134900	470401623	4105	4105	4105	4105	0
367	20250402	134800	470401623	4105	4095	4105	4095	291
368	20250402	134700	469209558	4095	4095	4095	4095	150
369	20250402	134600	468595308	4095	4095	4095	4095	1030
370	20250402	134500	464377458	4100	4100	4100	4100	0
371	20250402	134400	464377458	4100	4100	4100	4100	66
372	20250402	134300	464106858	4100	4100	4100	4100	29
373	20250402	134200	463987958	4102	4102	4102	4102	0
374	20250402	134100	463987958	4102	4102	4102	4102	30
375	20250402	134000	463864898	4105	4105	4105	4105	3
376	20250402	133900	463852583	4100	4100	4100	4100	0
377	20250402	133800	463852583	4100	4100	4100	4100	1924
378	20250402	133700	455964183	4100	4100	4100	4100	104
379	20250402	133600	455537783	4105	4105	4105	4105	0
380	20250402	133500	455537783	4105	4105	4105	4105	300
381	20250402	133400	454306283	4105	4105	4105	4105	0
382	20250402	133300	454306283	4105	4100	4105	4100	100
383	20250402	133200	453895858	4100	4105	4105	4100	16
384	20250402	133100	453830253	4095	4095	4095	4095	0
385	20250402	133000	453830253	4095	4095	4095	4095	0
386	20250402	132900	453830253	4095	4095	4095	4095	0
387	20250402	132800	453830253	4095	4095	4095	4095	107
388	20250402	132700	453392088	4105	4105	4105	4105	0
389	20250402	132600	453392088	4105	4105	4105	4105	30
390	20250402	132500	453268938	4110	4105	4110	4105	30
391	20250402	132400	453145663	4110	4110	4110	4110	0
392	20250402	132300	453145663	4110	4110	4110	4110	0
393	20250402	132200	453145663	4110	4110	4110	4110	1
394	20250402	132100	453141553	4090	4090	4090	4090	23
395	20250402	132000	453047483	4090	4090	4090	4090	2000
396	20250402	131900	444867483	4095	4100	4100	4095	877
397	20250402	131800	441275728	4100	4100	4100	4100	100
398	20250402	131700	440865728	4110	4110	4110	4110	36
399	20250402	131600	440717768	4110	4110	4110	4110	0
400	20250402	131500	440717768	4110	4110	4110	4110	0
401	20250402	131400	440717768	4110	4110	4110	4110	0
402	20250402	131300	440717768	4110	4110	4110	4110	0
403	20250402	131200	440717768	4110	4110	4110	4110	0
404	20250402	131100	440717768	4110	4110	4110	4110	29
405	20250402	131000	440598578	4100	4100	4100	4100	1368
406	20250402	130900	434989778	4095	4095	4095	4095	0
407	20250402	130800	434989778	4095	4095	4095	4095	0
408	20250402	130700	434989778	4095	4095	4095	4095	10
409	20250402	130600	434948828	4100	4100	4100	4095	356
410	20250402	130500	433489443	4100	4100	4100	4100	3
411	20250402	130400	433477143	4100	4100	4100	4100	10
412	20250402	130300	433436143	4100	4110	4110	4100	677
413	20250402	130200	430660423	4105	4105	4105	4105	0
414	20250402	130100	430660423	4105	4105	4105	4105	0
415	20250402	130000	430660423	4105	4105	4105	4105	22
416	20250402	125900	430570113	4105	4105	4105	4105	0
417	20250402	125800	430570113	4105	4105	4105	4105	2
418	20250402	125700	430561903	4110	4110	4110	4110	2
419	20250402	125600	430553683	4110	4110	4110	4110	2
420	20250402	125500	430545463	4110	4120	4120	4110	8
421	20250402	125400	430512568	4120	4120	4120	4120	0
422	20250402	125300	430512568	4120	4110	4120	4110	7
423	20250402	125200	430483788	4120	4120	4120	4120	1
424	20250402	125100	430479668	4120	4120	4120	4120	0
425	20250402	125000	430479668	4120	4120	4120	4120	0
426	20250402	124900	430479668	4120	4120	4120	4120	10
427	20250402	124800	430438468	4105	4105	4105	4105	0
428	20250402	124700	430438468	4105	4120	4120	4105	43
429	20250402	124600	430261938	4100	4100	4100	4100	0
430	20250402	124500	430261938	4100	4100	4100	4100	27
431	20250402	124400	430151238	4120	4110	4120	4110	1217
432	20250402	124300	425149358	4100	4100	4100	4100	0
433	20250402	124200	425149358	4100	4100	4100	4100	5
434	20250402	124100	425128858	4110	4110	4110	4110	2
435	20250402	124000	425120638	4110	4110	4110	4110	0
436	20250402	123900	425120638	4110	4100	4110	4095	84
437	20250402	123800	424776318	4095	4100	4100	4095	683
438	20250402	123700	421976373	4110	4110	4110	4110	0
439	20250402	123600	421976373	4110	4110	4110	4110	12
440	20250402	123500	421927053	4110	4110	4110	4110	20
441	20250402	123400	421844853	4110	4110	4110	4110	2
442	20250402	123300	421836633	4100	4100	4100	4100	0
443	20250402	123200	421836633	4100	4100	4100	4100	0
444	20250402	123100	421836633	4100	4100	4100	4100	0
445	20250402	123000	421836633	4100	4100	4100	4100	0
446	20250402	122900	421836633	4100	4100	4100	4100	0
447	20250402	122800	421836633	4100	4100	4100	4100	0
448	20250402	122700	421836633	4100	4110	4110	4100	86
449	20250402	122600	421483933	4110	4110	4110	4110	0
450	20250402	122500	421483933	4110	4110	4110	4110	20
451	20250402	122400	421401733	4100	4100	4100	4100	101
452	20250402	122300	420987633	4100	4100	4100	4100	0
453	20250402	122200	420987633	4100	4100	4100	4100	0
454	20250402	122100	420987633	4100	4105	4105	4100	918
455	20250402	122000	417221573	4105	4105	4105	4105	0
456	20250402	121900	417221573	4105	4105	4105	4105	0
457	20250402	121800	417221573	4105	4105	4105	4105	0
458	20250402	121700	417221573	4105	4105	4105	4105	0
459	20250402	121600	417221573	4105	4105	4105	4105	105
460	20250402	121500	416790548	4110	4110	4110	4110	200
461	20250402	121400	415968548	4110	4110	4110	4110	1
462	20250402	121300	415964438	4110	4110	4110	4110	50
463	20250402	121200	415758938	4110	4110	4110	4110	52
464	20250402	121100	415545218	4105	4105	4105	4105	0
465	20250402	121000	415545218	4105	4105	4105	4105	0
466	20250402	120900	415545218	4105	4105	4105	4105	13
467	20250402	120800	415491853	4110	4110	4110	4110	0
468	20250402	120700	415491853	4110	4110	4110	4110	1141
469	20250402	120600	410802343	4115	4125	4125	4115	456
470	20250402	120500	408925618	4125	4125	4125	4125	0
471	20250402	120400	408925618	4125	4125	4125	4125	0
472	20250402	120300	408925618	4125	4125	4125	4125	0
473	20250402	120200	408925618	4125	4125	4125	4125	0
474	20250402	120100	408925618	4125	4125	4125	4125	0
475	20250402	120000	408925618	4125	4125	4125	4125	0
476	20250402	115900	408925618	4125	4125	4125	4125	0
477	20250402	115800	408925618	4125	4125	4125	4125	30
478	20250402	115700	408801868	4125	4125	4125	4125	0
479	20250402	115600	408801868	4125	4125	4125	4125	0
480	20250402	115500	408801868	4125	4125	4125	4125	0
481	20250402	115400	408801868	4125	4125	4125	4125	0
482	20250402	115300	408801868	4125	4125	4125	4125	0
483	20250402	115200	408801868	4125	4125	4125	4125	10
484	20250402	115100	408760618	4125	4125	4125	4125	61
485	20250402	115000	408508993	4125	4125	4125	4125	0
486	20250402	114900	408508993	4125	4125	4125	4125	0
487	20250402	114800	408508993	4125	4125	4125	4125	0
488	20250402	114700	408508993	4125	4120	4125	4120	12
489	20250402	114600	408459543	4105	4105	4105	4105	0
490	20250402	114500	408459543	4105	4105	4105	4105	0
491	20250402	114400	408459543	4105	4105	4105	4105	0
492	20250402	114300	408459543	4105	4105	4105	4105	9
493	20250402	114200	408422598	4120	4120	4120	4120	0
494	20250402	114100	408422598	4120	4120	4120	4120	5
495	20250402	114000	408401998	4120	4120	4120	4120	0
496	20250402	113900	408401998	4120	4120	4120	4120	0
497	20250402	113800	408401998	4120	4120	4120	4120	532
498	20250402	113700	406210158	4120	4120	4120	4120	3
499	20250402	113600	406197798	4105	4105	4105	4105	9
500	20250402	113500	406160853	4100	4110	4110	4100	1520
501	20250402	113400	399922848	4120	4120	4120	4120	20
502	20250402	113300	399840448	4120	4120	4120	4120	0
503	20250402	113200	399840448	4120	4120	4120	4120	7
504	20250402	113100	399811608	4110	4110	4110	4110	0
505	20250402	113000	399811608	4110	4115	4115	4110	80
506	20250402	112900	399482778	4110	4110	4110	4110	0
507	20250402	112800	399482778	4110	4110	4110	4110	0
508	20250402	112700	399482778	4110	4110	4110	4110	0
509	20250402	112600	399482778	4110	4110	4110	4110	0
510	20250402	112500	399482778	4110	4110	4110	4110	0
511	20250402	112400	399482778	4110	4110	4110	4110	0
512	20250402	112300	399482778	4110	4125	4125	4110	50
513	20250402	112200	399277002	4125	4125	4125	4125	1
514	20250402	112100	399272877	4110	4110	4110	4110	0
515	20250402	112000	399272877	4110	4110	4110	4110	0
516	20250402	111900	399272877	4110	4105	4110	4105	497
517	20250402	111800	397232247	4105	4105	4105	4105	294
518	20250402	111700	396025377	4105	4105	4105	4105	150
519	20250402	111600	395409627	4105	4110	4110	4105	334
520	20250402	111500	394037442	4110	4110	4110	4110	95
521	20250402	111400	393646992	4120	4115	4125	4115	105
522	20250402	111300	393214722	4115	4115	4115	4115	30
523	20250402	111200	393091272	4110	4110	4110	4110	9
524	20250402	111100	393054282	4105	4115	4115	4105	272
525	20250402	111000	391936352	4115	4115	4115	4115	13
526	20250402	110900	391882857	4115	4120	4120	4115	130
527	20250402	110800	391347807	4125	4125	4125	4125	12
528	20250402	110700	391298307	4125	4120	4125	4120	400
529	20250402	110600	389649767	4115	4115	4115	4115	0
530	20250402	110500	389649767	4115	4115	4115	4115	250
531	20250402	110400	388621017	4115	4120	4120	4115	199
532	20250402	110300	387802087	4120	4120	4120	4120	33
533	20250402	110200	387666127	4115	4115	4115	4115	343
534	20250402	110100	386254682	4115	4115	4115	4115	72
535	20250402	110000	385958402	4115	4115	4115	4115	50
536	20250402	105900	385752652	4115	4115	4115	4115	136
537	20250402	105800	385193012	4115	4115	4115	4115	90
538	20250402	105700	384822662	4110	4110	4110	4110	0
539	20250402	105600	384822662	4110	4110	4110	4110	0
540	20250402	105500	384822662	4110	4110	4110	4110	0
541	20250402	105400	384822662	4110	4110	4110	4110	50
542	20250402	105300	384617162	4110	4110	4110	4110	684
543	20250402	105200	381805922	4110	4110	4110	4110	14
544	20250402	105100	381748382	4110	4110	4110	4110	100
545	20250402	105000	381337382	4110	4105	4110	4105	33
546	20250402	104900	381201892	4105	4105	4105	4105	5
547	20250402	104800	381181367	4095	4095	4095	4095	0
548	20250402	104700	381181367	4095	4095	4095	4095	0
549	20250402	104600	381181367	4095	4095	4095	4095	273
550	20250402	104500	380063432	4095	4095	4095	4095	121
551	20250402	104400	379567937	4095	4095	4095	4095	1
552	20250402	104300	379563842	4095	4095	4095	4095	321
553	20250402	104200	378249347	4090	4090	4090	4090	441
554	20250402	104100	376445657	4090	4085	4090	4085	283
555	20250402	104000	375289557	4085	4085	4085	4080	311
556	20250402	103900	374019457	4085	4085	4085	4085	51
557	20250402	103800	373811122	4085	4090	4090	4085	51
558	20250402	103700	373602782	4065	4080	4080	4065	5439
559	20250402	103600	351456527	4090	4075	4090	4075	1222
560	20250402	103500	346465142	4080	4085	4090	4080	2170
561	20250402	103400	337605757	4090	4105	4105	4090	57
562	20250402	103300	337372547	4110	4110	4110	4110	0
563	20250402	103200	337372547	4110	4115	4125	4080	6471
564	20250402	103100	310915437	4125	4125	4125	4125	6
565	20250402	103000	310890687	4120	4125	4125	4115	652
566	20250402	102900	308204722	4125	4125	4125	4125	64
567	20250402	102800	307940722	4130	4125	4130	4125	330
568	20250402	102700	306579372	4125	4125	4125	4125	200
569	20250402	102600	305754372	4130	4130	4130	4130	40
570	20250402	102500	305589172	4130	4130	4130	4130	0
571	20250402	102400	305589172	4130	4100	4130	4100	3725
572	20250402	102300	290273042	4100	4100	4100	4100	130
573	20250402	102200	289740042	4100	4100	4100	4100	54
574	20250402	102100	289518642	4100	4100	4100	4100	88
575	20250402	102000	289157842	4100	4100	4100	4100	2
576	20250402	101900	289149642	4110	4110	4110	4110	0
577	20250402	101800	289149642	4110	4110	4110	4110	93
578	20250402	101700	288767412	4110	4130	4130	4080	9935
579	20250402	101600	247933552	4130	4130	4130	4130	457
580	20250402	101500	246046142	4120	4135	4135	4120	1920
581	20250402	101400	238133827	4140	4145	4145	4140	16
582	20250402	101300	238067582	4145	4135	4145	4135	58
583	20250402	101200	237827662	4145	4145	4145	4145	0
584	20250402	101100	237827662	4145	4145	4145	4145	1
585	20250402	101000	237823517	4135	4145	4145	4135	124
586	20250402	100900	237309702	4145	4120	4145	4115	3438
587	20250402	100800	223134067	4120	4130	4130	4120	1082
588	20250402	100700	218672027	4120	4120	4120	4120	1000
589	20250402	100600	214552027	4120	4125	4125	4120	1720
590	20250402	100500	207464527	4125	4160	4160	4120	11030
591	20250402	100400	161825412	4160	4160	4160	4160	121
592	20250402	100300	161322052	4160	4160	4160	4160	1
593	20250402	100200	161317892	4150	4155	4155	4150	5
594	20250402	100100	161297122	4150	4150	4150	4150	0
595	20250402	100000	161297122	4150	4150	4150	4150	0
596	20250402	095900	161297122	4150	4155	4155	4150	94
597	20250402	095800	160907017	4155	4155	4155	4155	95
598	20250402	095700	160512292	4160	4155	4160	4155	330
599	20250402	095600	159139642	4150	4150	4150	4150	110
600	20250402	095500	158683142	4150	4160	4160	4150	1765
601	20250402	095400	151348652	4160	4162	4162	4160	408
602	20250402	095300	149651132	4160	4160	4160	4160	1390
603	20250402	095200	143868732	4165	4170	4170	4165	1819
604	20250402	095100	136290497	4170	4170	4170	4170	368
605	20250402	095000	134755937	4175	4175	4175	4175	2
606	20250402	094900	134747587	4175	4180	4180	4175	161
607	20250402	094800	134075402	4180	4180	4180	4180	2
608	20250402	094700	134067042	4180	4180	4180	4180	2
609	20250402	094600	134058682	4180	4180	4180	4180	5
610	20250402	094500	134037782	4180	4180	4180	4180	4
611	20250402	094400	134021062	4180	4180	4180	4180	2
612	20250402	094300	134012702	4180	4175	4180	4170	459
613	20250402	094200	132096537	4180	4180	4180	4180	1
614	20250402	094100	132092357	4175	4175	4175	4175	10
615	20250402	094000	132050607	4180	4180	4180	4180	1
616	20250402	093900	132046427	4180	4175	4180	4170	3
617	20250402	093800	132033902	4180	4180	4180	4180	51
618	20250402	093700	131820722	4180	4175	4180	4175	422
619	20250402	093600	130058867	4170	4170	4170	4170	0
620	20250402	093500	130058867	4170	4170	4170	4170	0
621	20250402	093400	130058867	4170	4165	4170	4165	1735
622	20250402	093300	122824192	4165	4170	4170	4165	397
623	20250402	093200	121168917	4170	4170	4170	4170	0
624	20250402	093100	121168917	4170	4175	4175	4170	58
625	20250402	093000	120926797	4170	4175	4175	4170	32
626	20250402	092900	120793247	4170	4170	4170	4170	50
627	20250402	092800	120584747	4175	4175	4175	4175	8
628	20250402	092700	120551347	4175	4175	4180	4175	6
629	20250402	092600	120526292	4165	4165	4165	4165	313
630	20250402	092500	119222647	4165	4175	4175	4165	59
631	20250402	092400	118976572	4175	4180	4180	4175	5
632	20250402	092300	118955687	4180	4165	4180	4165	7
633	20250402	092200	118926510	4165	4180	4180	4165	82
634	20250402	092100	118584730	4175	4165	4175	4160	1009
635	20250402	092000	114382630	4170	4180	4180	4170	1023
636	20250402	091900	110115210	4175	4185	4185	4175	458
637	20250402	091800	108201300	4190	4200	4200	4190	37
638	20250402	091700	108046255	4195	4195	4195	4195	5
639	20250402	091600	108025280	4190	4180	4190	4180	121
640	20250402	091500	107518770	4180	4205	4205	4180	1863
641	20250402	091400	99720030	4205	4205	4205	4205	3
642	20250402	091300	99707415	4205	4195	4205	4185	928
643	20250402	091200	95814100	4195	4200	4200	4195	57
644	20250402	091100	95574905	4200	4205	4205	4200	23
645	20250402	091000	95478300	4190	4205	4205	4190	34
646	20250402	090900	95335675	4205	4205	4205	4185	145
647	20250402	090800	94726810	4170	4170	4170	4170	114
648	20250402	090700	94251430	4160	4220	4230	4160	14953
649	20250402	090600	31277305	4215	4250	4250	4200	5969
650	20250402	090500	6114610	4250	4250	4250	4250	0
651	20250402	090400	6114610	4250	4250	4280	4240	223
652	20250402	090300	5168055	4240	4260	4260	4240	518
653	20250402	090200	2966360	4305	4305	4305	4305	0
654	20250402	090100	2966360	4305	4305	4305	4305	1
655	20250402	090000	2962055	4255	4255	4300	4255	693