KissMeData/338840/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	205500	374513155	5830	5830	5830	5830	459
3	20250402	205400	374513155	5830	5830	5830	5830	0
4	20250402	205300	374513155	5830	5830	5830	5830	0
5	20250402	205200	374513155	5830	5830	5830	5830	0
6	20250402	205100	374513155	5830	5830	5830	5830	0
7	20250402	205000	374513155	5830	5830	5830	5830	0
8	20250402	204900	374513155	5830	5830	5830	5830	0
9	20250402	204800	374513155	5830	5830	5830	5830	0
10	20250402	204700	374513155	5830	5830	5830	5830	0
11	20250402	204600	374513155	5830	5830	5830	5830	0
12	20250402	204500	374513155	5830	5830	5830	5830	0
13	20250402	204400	374513155	5830	5830	5830	5830	0
14	20250402	204300	374513155	5830	5830	5830	5830	0
15	20250402	204200	374513155	5830	5830	5830	5830	0
16	20250402	204100	374513155	5830	5830	5830	5830	0
17	20250402	204000	374513155	5830	5830	5830	5830	0
18	20250402	203900	374513155	5830	5830	5830	5830	0
19	20250402	203800	374513155	5830	5830	5830	5830	0
20	20250402	203700	374513155	5830	5830	5830	5830	0
21	20250402	203600	374513155	5830	5830	5830	5830	0
22	20250402	203500	374513155	5830	5830	5830	5830	0
23	20250402	203400	374513155	5830	5830	5830	5830	0
24	20250402	203300	374513155	5830	5830	5830	5830	0
25	20250402	203200	374513155	5830	5830	5830	5830	0
26	20250402	203100	374513155	5830	5830	5830	5830	0
27	20250402	203000	374513155	5830	5830	5830	5830	0
28	20250402	202900	374513155	5830	5830	5830	5830	0
29	20250402	202800	374513155	5830	5830	5830	5830	0
30	20250402	202700	374513155	5830	5830	5830	5830	0
31	20250402	202600	374513155	5830	5830	5830	5830	0
32	20250402	202500	374513155	5830	5830	5830	5830	459
33	20250402	202400	374513155	5830	5830	5830	5830	0
34	20250402	202300	374513155	5830	5830	5830	5830	0
35	20250402	202200	374513155	5830	5830	5830	5830	0
36	20250402	202100	374513155	5830	5830	5830	5830	0
37	20250402	202000	374513155	5830	5830	5830	5830	0
38	20250402	201900	374513155	5830	5830	5830	5830	0
39	20250402	201800	374513155	5830	5830	5830	5830	0
40	20250402	201700	374513155	5830	5830	5830	5830	0
41	20250402	201600	374513155	5830	5830	5830	5830	0
42	20250402	201500	374513155	5830	5830	5830	5830	0
43	20250402	201400	374513155	5830	5830	5830	5830	0
44	20250402	201300	374513155	5830	5830	5830	5830	0
45	20250402	201200	374513155	5830	5830	5830	5830	0
46	20250402	201100	374513155	5830	5830	5830	5830	0
47	20250402	201000	374513155	5830	5830	5830	5830	0
48	20250402	200900	374513155	5830	5830	5830	5830	0
49	20250402	200800	374513155	5830	5830	5830	5830	0
50	20250402	200700	374513155	5830	5830	5830	5830	0
51	20250402	200600	374513155	5830	5830	5830	5830	0
52	20250402	200500	374513155	5830	5830	5830	5830	0
53	20250402	200400	374513155	5830	5830	5830	5830	0
54	20250402	200300	374513155	5830	5830	5830	5830	0
55	20250402	200200	374513155	5830	5830	5830	5830	0
56	20250402	200100	374513155	5830	5830	5830	5830	0
57	20250402	200000	374513155	5830	5830	5830	5830	0
58	20250402	195900	374513155	5830	5830	5830	5830	0
59	20250402	195800	374513155	5830	5830	5830	5830	0
60	20250402	195700	374513155	5830	5830	5830	5830	0
61	20250402	195600	374513155	5830	5830	5830	5830	0
62	20250402	195500	374513155	5830	5830	5830	5830	459
63	20250402	195400	374513155	5830	5830	5830	5830	0
64	20250402	195300	374513155	5830	5830	5830	5830	0
65	20250402	195200	374513155	5830	5830	5830	5830	0
66	20250402	195100	374513155	5830	5830	5830	5830	0
67	20250402	195000	374513155	5830	5830	5830	5830	0
68	20250402	194900	374513155	5830	5830	5830	5830	0
69	20250402	194800	374513155	5830	5830	5830	5830	0
70	20250402	194700	374513155	5830	5830	5830	5830	0
71	20250402	194600	374513155	5830	5830	5830	5830	0
72	20250402	194500	374513155	5830	5830	5830	5830	0
73	20250402	194400	374513155	5830	5830	5830	5830	0
74	20250402	194300	374513155	5830	5830	5830	5830	0
75	20250402	194200	374513155	5830	5830	5830	5830	0
76	20250402	194100	374513155	5830	5830	5830	5830	0
77	20250402	194000	374513155	5830	5830	5830	5830	0
78	20250402	193900	374513155	5830	5830	5830	5830	0
79	20250402	193800	374513155	5830	5830	5830	5830	0
80	20250402	193700	374513155	5830	5830	5830	5830	0
81	20250402	193600	374513155	5830	5830	5830	5830	0
82	20250402	193500	374513155	5830	5830	5830	5830	0
83	20250402	193400	374513155	5830	5830	5830	5830	0
84	20250402	193300	374513155	5830	5830	5830	5830	0
85	20250402	193200	374513155	5830	5830	5830	5830	0
86	20250402	193100	374513155	5830	5830	5830	5830	0
87	20250402	193000	374513155	5830	5830	5830	5830	0
88	20250402	192900	374513155	5830	5830	5830	5830	0
89	20250402	192800	374513155	5830	5830	5830	5830	0
90	20250402	192700	374513155	5830	5830	5830	5830	0
91	20250402	192600	374513155	5830	5830	5830	5830	0
92	20250402	192500	374513155	5830	5830	5830	5830	459
93	20250402	192400	374513155	5830	5830	5830	5830	0
94	20250402	192300	374513155	5830	5830	5830	5830	0
95	20250402	192200	374513155	5830	5830	5830	5830	0
96	20250402	192100	374513155	5830	5830	5830	5830	0
97	20250402	192000	374513155	5830	5830	5830	5830	0
98	20250402	191900	374513155	5830	5830	5830	5830	0
99	20250402	191800	374513155	5830	5830	5830	5830	0
100	20250402	191700	374513155	5830	5830	5830	5830	0
101	20250402	191600	374513155	5830	5830	5830	5830	0
102	20250402	191500	374513155	5830	5830	5830	5830	0
103	20250402	191400	374513155	5830	5830	5830	5830	0
104	20250402	191300	374513155	5830	5830	5830	5830	0
105	20250402	191200	374513155	5830	5830	5830	5830	0
106	20250402	191100	374513155	5830	5830	5830	5830	0
107	20250402	191000	374513155	5830	5830	5830	5830	0
108	20250402	190900	374513155	5830	5830	5830	5830	0
109	20250402	190800	374513155	5830	5830	5830	5830	0
110	20250402	190700	374513155	5830	5830	5830	5830	0
111	20250402	190600	374513155	5830	5830	5830	5830	0
112	20250402	190500	374513155	5830	5830	5830	5830	0
113	20250402	190400	374513155	5830	5830	5830	5830	0
114	20250402	190300	374513155	5830	5830	5830	5830	0
115	20250402	190200	374513155	5830	5830	5830	5830	0
116	20250402	190100	374513155	5830	5830	5830	5830	0
117	20250402	190000	374513155	5830	5830	5830	5830	0
118	20250402	185900	374513155	5830	5830	5830	5830	0
119	20250402	185800	374513155	5830	5830	5830	5830	0
120	20250402	185700	374513155	5830	5830	5830	5830	0
121	20250402	185600	374513155	5830	5830	5830	5830	0
122	20250402	185500	374513155	5830	5830	5830	5830	459
123	20250402	185400	374513155	5830	5830	5830	5830	0
124	20250402	185300	374513155	5830	5830	5830	5830	0
125	20250402	185200	374513155	5830	5830	5830	5830	0
126	20250402	185100	374513155	5830	5830	5830	5830	0
127	20250402	185000	374513155	5830	5830	5830	5830	0
128	20250402	184900	374513155	5830	5830	5830	5830	0
129	20250402	184800	374513155	5830	5830	5830	5830	0
130	20250402	184700	374513155	5830	5830	5830	5830	0
131	20250402	184600	374513155	5830	5830	5830	5830	0
132	20250402	184500	374513155	5830	5830	5830	5830	0
133	20250402	184400	374513155	5830	5830	5830	5830	0
134	20250402	184300	374513155	5830	5830	5830	5830	0
135	20250402	184200	374513155	5830	5830	5830	5830	0
136	20250402	184100	374513155	5830	5830	5830	5830	0
137	20250402	184000	374513155	5830	5830	5830	5830	0
138	20250402	183900	374513155	5830	5830	5830	5830	0
139	20250402	183800	374513155	5830	5830	5830	5830	0
140	20250402	183700	374513155	5830	5830	5830	5830	0
141	20250402	183600	374513155	5830	5830	5830	5830	0
142	20250402	183500	374513155	5830	5830	5830	5830	0
143	20250402	183400	374513155	5830	5830	5830	5830	0
144	20250402	183300	374513155	5830	5830	5830	5830	0
145	20250402	183200	374513155	5830	5830	5830	5830	0
146	20250402	183100	374513155	5830	5830	5830	5830	0
147	20250402	183000	374513155	5830	5830	5830	5830	0
148	20250402	182900	374513155	5830	5830	5830	5830	0
149	20250402	182800	374513155	5830	5830	5830	5830	0
150	20250402	182700	374513155	5830	5830	5830	5830	0
151	20250402	182600	374513155	5830	5830	5830	5830	0
152	20250402	182500	374513155	5830	5830	5830	5830	459
153	20250402	182400	374513155	5830	5830	5830	5830	0
154	20250402	182300	374513155	5830	5830	5830	5830	0
155	20250402	182200	374513155	5830	5830	5830	5830	0
156	20250402	182100	374513155	5830	5830	5830	5830	0
157	20250402	182000	374513155	5830	5830	5830	5830	0
158	20250402	181900	374513155	5830	5830	5830	5830	0
159	20250402	181800	374513155	5830	5830	5830	5830	0
160	20250402	181700	374513155	5830	5830	5830	5830	0
161	20250402	181600	374513155	5830	5830	5830	5830	0
162	20250402	181500	374513155	5830	5830	5830	5830	0
163	20250402	181400	374513155	5830	5830	5830	5830	0
164	20250402	181300	374513155	5830	5830	5830	5830	0
165	20250402	181200	374513155	5830	5830	5830	5830	0
166	20250402	181100	374513155	5830	5830	5830	5830	0
167	20250402	181000	374513155	5830	5830	5830	5830	0
168	20250402	180900	374513155	5830	5830	5830	5830	0
169	20250402	180800	374513155	5830	5830	5830	5830	0
170	20250402	180700	374513155	5830	5830	5830	5830	0
171	20250402	180600	374513155	5830	5830	5830	5830	0
172	20250402	180500	374513155	5830	5830	5830	5830	0
173	20250402	180400	374513155	5830	5830	5830	5830	0
174	20250402	180300	374513155	5830	5830	5830	5830	0
175	20250402	180200	374513155	5830	5830	5830	5830	0
176	20250402	180100	374513155	5830	5830	5830	5830	0
177	20250402	180000	374513155	5830	5830	5830	5830	0
178	20250402	175900	374513155	5830	5830	5830	5830	0
179	20250402	175800	374513155	5830	5830	5830	5830	0
180	20250402	175700	374513155	5830	5830	5830	5830	0
181	20250402	175600	374513155	5830	5830	5830	5830	0
182	20250402	175500	374513155	5830	5830	5830	5830	459
183	20250402	175400	374513155	5830	5830	5830	5830	0
184	20250402	175300	374513155	5830	5830	5830	5830	0
185	20250402	175200	374513155	5830	5830	5830	5830	0
186	20250402	175100	374513155	5830	5830	5830	5830	0
187	20250402	175000	374513155	5830	5830	5830	5830	0
188	20250402	174900	374513155	5830	5830	5830	5830	0
189	20250402	174800	374513155	5830	5830	5830	5830	0
190	20250402	174700	374513155	5830	5830	5830	5830	0
191	20250402	174600	374513155	5830	5830	5830	5830	0
192	20250402	174500	374513155	5830	5830	5830	5830	0
193	20250402	174400	374513155	5830	5830	5830	5830	0
194	20250402	174300	374513155	5830	5830	5830	5830	0
195	20250402	174200	374513155	5830	5830	5830	5830	0
196	20250402	174100	374513155	5830	5830	5830	5830	0
197	20250402	174000	374513155	5830	5830	5830	5830	0
198	20250402	173900	374513155	5830	5830	5830	5830	0
199	20250402	173800	374513155	5830	5830	5830	5830	0
200	20250402	173700	374513155	5830	5830	5830	5830	0
201	20250402	173600	374513155	5830	5830	5830	5830	0
202	20250402	173500	374513155	5830	5830	5830	5830	0
203	20250402	173400	374513155	5830	5830	5830	5830	0
204	20250402	173300	374513155	5830	5830	5830	5830	0
205	20250402	173200	374513155	5830	5830	5830	5830	0
206	20250402	173100	374513155	5830	5830	5830	5830	0
207	20250402	173000	374513155	5830	5830	5830	5830	0
208	20250402	172900	374513155	5830	5830	5830	5830	0
209	20250402	172800	374513155	5830	5830	5830	5830	0
210	20250402	172700	374513155	5830	5830	5830	5830	0
211	20250402	172600	374513155	5830	5830	5830	5830	0
212	20250402	172500	374513155	5830	5830	5830	5830	459
213	20250402	172400	374513155	5830	5830	5830	5830	0
214	20250402	172300	374513155	5830	5830	5830	5830	0
215	20250402	172200	374513155	5830	5830	5830	5830	0
216	20250402	172100	374513155	5830	5830	5830	5830	0
217	20250402	172000	374513155	5830	5830	5830	5830	0
218	20250402	171900	374513155	5830	5830	5830	5830	0
219	20250402	171800	374513155	5830	5830	5830	5830	0
220	20250402	171700	374513155	5830	5830	5830	5830	0
221	20250402	171600	374513155	5830	5830	5830	5830	0
222	20250402	171500	374513155	5830	5830	5830	5830	0
223	20250402	171400	374513155	5830	5830	5830	5830	0
224	20250402	171300	374513155	5830	5830	5830	5830	0
225	20250402	171200	374513155	5830	5830	5830	5830	0
226	20250402	171100	374513155	5830	5830	5830	5830	0
227	20250402	171000	374513155	5830	5830	5830	5830	0
228	20250402	170900	374513155	5830	5830	5830	5830	0
229	20250402	170800	374513155	5830	5830	5830	5830	0
230	20250402	170700	374513155	5830	5830	5830	5830	0
231	20250402	170600	374513155	5830	5830	5830	5830	0
232	20250402	170500	374513155	5830	5830	5830	5830	0
233	20250402	170400	374513155	5830	5830	5830	5830	0
234	20250402	170300	374513155	5830	5830	5830	5830	0
235	20250402	170200	374513155	5830	5830	5830	5830	0
236	20250402	170100	374513155	5830	5830	5830	5830	0
237	20250402	170000	374513155	5830	5830	5830	5830	0
238	20250402	165900	374513155	5830	5830	5830	5830	0
239	20250402	165800	374513155	5830	5830	5830	5830	0
240	20250402	165700	374513155	5830	5830	5830	5830	0
241	20250402	165600	374513155	5830	5830	5830	5830	0
242	20250402	165500	374513155	5830	5830	5830	5830	459
243	20250402	165400	374513155	5830	5830	5830	5830	0
244	20250402	165300	374513155	5830	5830	5830	5830	0
245	20250402	165200	374513155	5830	5830	5830	5830	0
246	20250402	165100	374513155	5830	5830	5830	5830	0
247	20250402	165000	374513155	5830	5830	5830	5830	0
248	20250402	164900	374513155	5830	5830	5830	5830	0
249	20250402	164800	374513155	5830	5830	5830	5830	0
250	20250402	164700	374513155	5830	5830	5830	5830	0
251	20250402	164600	374513155	5830	5830	5830	5830	0
252	20250402	164500	374513155	5830	5830	5830	5830	0
253	20250402	164400	374513155	5830	5830	5830	5830	0
254	20250402	164300	374513155	5830	5830	5830	5830	0
255	20250402	164200	374513155	5830	5830	5830	5830	0
256	20250402	164100	374513155	5830	5830	5830	5830	0
257	20250402	164000	374513155	5830	5830	5830	5830	0
258	20250402	163900	374513155	5830	5830	5830	5830	0
259	20250402	163800	374513155	5830	5830	5830	5830	0
260	20250402	163700	374513155	5830	5830	5830	5830	0
261	20250402	163600	374513155	5830	5830	5830	5830	0
262	20250402	163500	374513155	5830	5830	5830	5830	0
263	20250402	163400	374513155	5830	5830	5830	5830	0
264	20250402	163300	374513155	5830	5830	5830	5830	0
265	20250402	163200	374513155	5830	5830	5830	5830	0
266	20250402	163100	374513155	5830	5830	5830	5830	0
267	20250402	163000	374513155	5830	5830	5830	5830	0
268	20250402	162900	374513155	5830	5830	5830	5830	0
269	20250402	162800	374513155	5830	5830	5830	5830	0
270	20250402	162700	374513155	5830	5830	5830	5830	0
271	20250402	162600	374513155	5830	5830	5830	5830	0
272	20250402	162500	374513155	5830	5830	5830	5830	459
273	20250402	162400	374513155	5830	5830	5830	5830	0
274	20250402	162300	374513155	5830	5830	5830	5830	0
275	20250402	162200	374513155	5830	5830	5830	5830	0
276	20250402	162100	374513155	5830	5830	5830	5830	0
277	20250402	162000	374513155	5830	5830	5830	5830	0
278	20250402	161900	374513155	5830	5830	5830	5830	0
279	20250402	161800	374513155	5830	5830	5830	5830	0
280	20250402	161700	374513155	5830	5830	5830	5830	0
281	20250402	161600	374513155	5830	5830	5830	5830	0
282	20250402	161500	374513155	5830	5830	5830	5830	0
283	20250402	161400	374513155	5830	5830	5830	5830	0
284	20250402	161300	374513155	5830	5830	5830	5830	0
285	20250402	161200	374513155	5830	5830	5830	5830	0
286	20250402	161100	374513155	5830	5830	5830	5830	0
287	20250402	161000	374513155	5830	5830	5830	5830	0
288	20250402	160900	374513155	5830	5830	5830	5830	0
289	20250402	160800	374513155	5830	5830	5830	5830	0
290	20250402	160700	374513155	5830	5830	5830	5830	0
291	20250402	160600	374513155	5830	5830	5830	5830	0
292	20250402	160500	374513155	5830	5830	5830	5830	0
293	20250402	160400	374513155	5830	5830	5830	5830	0
294	20250402	160300	374513155	5830	5830	5830	5830	0
295	20250402	160200	374513155	5830	5830	5830	5830	0
296	20250402	160100	374513155	5830	5830	5830	5830	0
297	20250402	160000	374513155	5830	5830	5830	5830	0
298	20250402	155900	374513155	5830	5830	5830	5830	0
299	20250402	155800	374513155	5830	5830	5830	5830	0
300	20250402	155700	374513155	5830	5830	5830	5830	0
301	20250402	155600	374513155	5830	5830	5830	5830	0
302	20250402	155500	374513155	5830	5830	5830	5830	459
303	20250402	155400	374513155	5830	5830	5830	5830	0
304	20250402	155300	374513155	5830	5830	5830	5830	0
305	20250402	155200	374513155	5830	5830	5830	5830	0
306	20250402	155100	374513155	5830	5830	5830	5830	0
307	20250402	155000	374513155	5830	5830	5830	5830	0
308	20250402	154900	374513155	5830	5830	5830	5830	0
309	20250402	154800	374513155	5830	5830	5830	5830	0
310	20250402	154700	374513155	5830	5830	5830	5830	0
311	20250402	154600	374513155	5830	5830	5830	5830	0
312	20250402	154500	374513155	5830	5830	5830	5830	0
313	20250402	154400	374513155	5830	5830	5830	5830	0
314	20250402	154300	374513155	5830	5830	5830	5830	0
315	20250402	154200	374513155	5830	5830	5830	5830	0
316	20250402	154100	374513155	5830	5830	5830	5830	0
317	20250402	154000	374513155	5830	5830	5830	5830	0
318	20250402	153900	374513155	5830	5830	5830	5830	0
319	20250402	153800	374513155	5830	5830	5830	5830	0
320	20250402	153700	374513155	5830	5830	5830	5830	0
321	20250402	153600	374513155	5830	5830	5830	5830	0
322	20250402	153500	374513155	5830	5830	5830	5830	0
323	20250402	153400	374513155	5830	5830	5830	5830	0
324	20250402	153300	374513155	5830	5830	5830	5830	0
325	20250402	153200	374513155	5830	5830	5830	5830	0
326	20250402	153100	374513155	5830	5830	5830	5830	0
327	20250402	153000	374513155	5830	5830	5830	5830	459
328	20250402	152900	371837185	5820	5820	5820	5820	0
329	20250402	152800	371837185	5820	5820	5820	5820	0
330	20250402	152700	371837185	5820	5820	5820	5820	0
331	20250402	152600	371837185	5820	5820	5820	5820	0
332	20250402	152500	371837185	5820	5820	5820	5820	0
333	20250402	152400	371837185	5820	5820	5820	5820	0
334	20250402	152300	371837185	5820	5820	5820	5820	0
335	20250402	152200	371837185	5820	5820	5820	5820	0
336	20250402	152100	371837185	5820	5820	5820	5820	0
337	20250402	152000	371837185	5820	5820	5820	5820	0
338	20250402	151900	371837185	5820	5820	5820	5820	0
339	20250402	151800	371837185	5820	5820	5820	5820	0
340	20250402	151700	371837185	5820	5795	5820	5795	2
341	20250402	151600	371825570	5830	5830	5830	5830	0
342	20250402	151500	371825570	5830	5810	5830	5720	1846
343	20250402	151400	361198990	5850	5850	5850	5850	0
344	20250402	151300	361198990	5850	5850	5850	5810	1221
345	20250402	151200	354103320	5850	5850	5850	5850	0
346	20250402	151100	354103320	5850	5850	5850	5850	10
347	20250402	151000	354044820	5850	5830	5850	5820	77
348	20250402	150900	353596120	5850	5850	5850	5850	0
349	20250402	150800	353596120	5850	5850	5850	5850	0
350	20250402	150700	353596120	5850	5850	5850	5850	0
351	20250402	150600	353596120	5850	5850	5850	5850	350
352	20250402	150500	351548620	5850	5850	5850	5850	0
353	20250402	150400	351548620	5850	5810	5850	5810	4703
354	20250402	150300	324205390	5790	5810	5810	5790	8
355	20250402	150200	324159030	5810	5800	5810	5800	104
356	20250402	150100	323555820	5800	5790	5800	5790	351
357	20250402	150000	321522530	5800	5800	5800	5800	10
358	20250402	145900	321464530	5800	5800	5800	5800	130
359	20250402	145800	320710530	5790	5790	5790	5790	10
360	20250402	145700	320652630	5790	5790	5790	5790	341
361	20250402	145600	318678240	5780	5780	5780	5780	0
362	20250402	145500	318678240	5780	5780	5780	5780	0
363	20250402	145400	318678240	5780	5780	5780	5780	0
364	20250402	145300	318678240	5780	5780	5780	5780	0
365	20250402	145200	318678240	5780	5800	5800	5780	501
366	20250402	145100	315782430	5800	5790	5800	5780	210
367	20250402	145000	314567990	5800	5800	5800	5800	0
368	20250402	144900	314567990	5800	5800	5800	5800	0
369	20250402	144800	314567990	5800	5800	5800	5800	1
370	20250402	144700	314562190	5790	5790	5790	5790	160
371	20250402	144600	313635790	5800	5800	5800	5800	0
372	20250402	144500	313635790	5800	5800	5800	5800	0
373	20250402	144400	313635790	5800	5800	5800	5800	0
374	20250402	144300	313635790	5800	5780	5800	5780	227
375	20250402	144200	312321460	5790	5790	5790	5790	0
376	20250402	144100	312321460	5790	5790	5790	5790	150
377	20250402	144000	311452960	5790	5790	5790	5790	10
378	20250402	143900	311395060	5790	5790	5790	5790	49
379	20250402	143800	311111350	5780	5780	5780	5780	0
380	20250402	143700	311111350	5780	5780	5780	5780	17
381	20250402	143600	311013090	5790	5790	5790	5790	0
382	20250402	143500	311013090	5790	5790	5790	5790	0
383	20250402	143400	311013090	5790	5790	5790	5780	231
384	20250402	143300	309676600	5790	5790	5790	5790	35
385	20250402	143200	309473950	5810	5810	5810	5810	0
386	20250402	143100	309473950	5810	5810	5810	5810	1
387	20250402	143000	309468140	5780	5780	5780	5780	21
388	20250402	142900	309346760	5760	5770	5770	5760	302
389	20250402	142800	307607230	5780	5780	5780	5780	0
390	20250402	142700	307607230	5780	5780	5780	5780	0
391	20250402	142600	307607230	5780	5780	5780	5780	0
392	20250402	142500	307607230	5780	5780	5780	5780	0
393	20250402	142400	307607230	5780	5780	5780	5780	1
394	20250402	142300	307601450	5760	5760	5780	5750	161
395	20250402	142200	306674770	5770	5780	5780	5770	86
396	20250402	142100	306177870	5780	5780	5780	5780	300
397	20250402	142000	304443870	5780	5780	5780	5780	0
398	20250402	141900	304443870	5780	5770	5780	5760	17
399	20250402	141800	304345920	5780	5780	5780	5780	0
400	20250402	141700	304345920	5780	5820	5820	5780	261
401	20250402	141600	302837300	5750	5780	5780	5750	150
402	20250402	141500	301971270	5820	5820	5820	5820	0
403	20250402	141400	301971270	5820	5820	5820	5820	0
404	20250402	141300	301971270	5820	5820	5820	5820	0
405	20250402	141200	301971270	5820	5820	5820	5820	0
406	20250402	141100	301971270	5820	5820	5820	5820	0
407	20250402	141000	301971270	5820	5820	5820	5820	0
408	20250402	140900	301971270	5820	5800	5820	5780	4652
409	20250402	140800	275078020	5840	5800	5840	5800	5
410	20250402	140700	275048980	5790	5810	5810	5790	1018
411	20250402	140600	269152140	5830	5830	5830	5830	0
412	20250402	140500	269152140	5830	5830	5830	5830	1
413	20250402	140400	269146310	5820	5820	5820	5820	0
414	20250402	140300	269146310	5820	5820	5820	5820	0
415	20250402	140200	269146310	5820	5820	5820	5820	5
416	20250402	140100	269117210	5820	5820	5820	5820	5
417	20250402	140000	269088110	5830	5830	5830	5830	0
418	20250402	135900	269088110	5830	5830	5830	5830	0
419	20250402	135800	269088110	5830	5830	5830	5830	0
420	20250402	135700	269088110	5830	5830	5830	5830	0
421	20250402	135600	269088110	5830	5830	5830	5830	24
422	20250402	135500	268948190	5810	5830	5830	5810	89
423	20250402	135400	268430420	5820	5820	5820	5820	7
424	20250402	135300	268389680	5830	5830	5830	5830	0
425	20250402	135200	268389680	5830	5830	5830	5830	0
426	20250402	135100	268389680	5830	5830	5830	5830	0
427	20250402	135000	268389680	5830	5830	5830	5830	1
428	20250402	134900	268383850	5810	5810	5810	5810	86
429	20250402	134800	267884190	5810	5810	5810	5810	0
430	20250402	134700	267884190	5810	5810	5810	5810	0
431	20250402	134600	267884190	5810	5810	5810	5810	52
432	20250402	134500	267582070	5830	5830	5830	5830	0
433	20250402	134400	267582070	5830	5830	5830	5830	0
434	20250402	134300	267582070	5830	5820	5830	5820	3
435	20250402	134200	267564600	5830	5830	5830	5830	0
436	20250402	134100	267564600	5830	5820	5830	5820	39
437	20250402	134000	267337610	5830	5830	5830	5830	0
438	20250402	133900	267337610	5830	5820	5830	5820	2
439	20250402	133800	267325960	5810	5820	5820	5810	283
440	20250402	133700	265679160	5820	5820	5820	5820	130
441	20250402	133600	264922560	5800	5800	5800	5800	60
442	20250402	133500	264574560	5820	5820	5820	5820	0
443	20250402	133400	264574560	5820	5820	5820	5820	0
444	20250402	133300	264574560	5820	5820	5820	5820	0
445	20250402	133200	264574560	5820	5820	5820	5820	0
446	20250402	133100	264574560	5820	5820	5820	5820	155
447	20250402	133000	263672460	5820	5820	5820	5820	1
448	20250402	132900	263666640	5800	5800	5800	5800	0
449	20250402	132800	263666640	5800	5800	5800	5800	0
450	20250402	132700	263666640	5800	5800	5800	5800	42
451	20250402	132600	263423040	5820	5820	5820	5820	0
452	20250402	132500	263423040	5820	5820	5820	5820	20
453	20250402	132400	263306640	5800	5810	5810	5800	115
454	20250402	132300	262638770	5810	5810	5810	5810	0
455	20250402	132200	262638770	5810	5820	5820	5800	493
456	20250402	132100	259776680	5830	5830	5830	5830	0
457	20250402	132000	259776680	5830	5830	5830	5830	22
458	20250402	131900	259648420	5830	5830	5830	5830	0
459	20250402	131800	259648420	5830	5830	5830	5830	2
460	20250402	131700	259636760	5830	5830	5830	5830	0
461	20250402	131600	259636760	5830	5830	5830	5830	2
462	20250402	131500	259625100	5820	5820	5820	5820	0
463	20250402	131400	259625100	5820	5830	5830	5820	99
464	20250402	131300	259048230	5840	5840	5840	5840	49
465	20250402	131200	258762070	5820	5820	5820	5820	0
466	20250402	131100	258762070	5820	5820	5820	5820	0
467	20250402	131000	258762070	5820	5820	5820	5820	0
468	20250402	130900	258762070	5820	5820	5820	5820	0
469	20250402	130800	258762070	5820	5830	5830	5820	71
470	20250402	130700	258348390	5850	5850	5850	5850	0
471	20250402	130600	258348390	5850	5850	5850	5850	0
472	20250402	130500	258348390	5850	5850	5850	5850	0
473	20250402	130400	258348390	5850	5850	5850	5850	0
474	20250402	130300	258348390	5850	5850	5850	5850	0
475	20250402	130200	258348390	5850	5850	5850	5850	20
476	20250402	130100	258231390	5850	5850	5850	5850	0
477	20250402	130000	258231390	5850	5840	5850	5830	73
478	20250402	125900	257805270	5850	5850	5850	5850	0
479	20250402	125800	257805270	5850	5850	5850	5850	0
480	20250402	125700	257805270	5850	5850	5850	5850	0
481	20250402	125600	257805270	5850	5850	5850	5850	0
482	20250402	125500	257805270	5850	5850	5850	5850	0
483	20250402	125400	257805270	5850	5850	5850	5850	0
484	20250402	125300	257805270	5850	5850	5850	5850	0
485	20250402	125200	257805270	5850	5850	5850	5850	0
486	20250402	125100	257805270	5850	5850	5850	5850	0
487	20250402	125000	257805270	5850	5850	5850	5850	0
488	20250402	124900	257805270	5850	5850	5850	5850	7
489	20250402	124800	257764320	5850	5850	5850	5850	0
490	20250402	124700	257764320	5850	5850	5850	5850	0
491	20250402	124600	257764320	5850	5840	5850	5820	67
492	20250402	124500	257374030	5860	5830	5860	5830	12
493	20250402	124400	257304040	5830	5830	5830	5830	32
494	20250402	124300	257117480	5860	5860	5860	5860	0
495	20250402	124200	257117480	5860	5860	5860	5840	3
496	20250402	124100	257099920	5820	5820	5820	5820	0
497	20250402	124000	257099920	5820	5830	5830	5820	25
498	20250402	123900	256954360	5870	5870	5870	5870	0
499	20250402	123800	256954360	5870	5870	5870	5870	0
500	20250402	123700	256954360	5870	5870	5870	5870	0
501	20250402	123600	256954360	5870	5830	5870	5820	1050
502	20250402	123500	250839820	5800	5830	5830	5800	1000
503	20250402	123400	245014380	5810	5800	5810	5780	511
504	20250402	123300	242057430	5810	5800	5810	5800	2
505	20250402	123200	242045820	5810	5780	5870	5780	835
506	20250402	123100	237183200	5780	5740	5780	5740	106
507	20250402	123000	236570760	5780	5790	5790	5730	513
508	20250402	122900	233622160	5790	5790	5790	5790	148
509	20250402	122800	232765240	5820	5820	5820	5800	4
510	20250402	122700	232742000	5720	5720	5720	5720	0
511	20250402	122600	232742000	5720	5800	5800	5720	986
512	20250402	122500	227066670	5800	5850	5850	5780	4718
513	20250402	122400	199658620	5860	5860	5860	5860	2
514	20250402	122300	199646900	5860	5860	5860	5860	3
515	20250402	122200	199629320	5860	5860	5860	5860	5
516	20250402	122100	199600020	5860	5860	5860	5860	0
517	20250402	122000	199600020	5860	5850	5860	5840	70
518	20250402	121900	199190070	5870	5870	5870	5870	0
519	20250402	121800	199190070	5870	5870	5870	5870	1
520	20250402	121700	199184200	5840	5840	5840	5840	13
521	20250402	121600	199108280	5870	5870	5870	5870	0
522	20250402	121500	199108280	5870	5870	5870	5870	0
523	20250402	121400	199108280	5870	5870	5870	5870	0
524	20250402	121300	199108280	5870	5870	5870	5870	0
525	20250402	121200	199108280	5870	5870	5870	5870	0
526	20250402	121100	199108280	5870	5850	5870	5840	129
527	20250402	121000	198354830	5850	5860	5860	5850	64
528	20250402	120900	197980380	5860	5860	5860	5860	0
529	20250402	120800	197980380	5860	5860	5860	5860	0
530	20250402	120700	197980380	5860	5860	5860	5860	0
531	20250402	120600	197980380	5860	5860	5860	5860	26
532	20250402	120500	197828020	5860	5860	5860	5860	0
533	20250402	120400	197828020	5860	5860	5860	5860	0
534	20250402	120300	197828020	5860	5860	5860	5860	33
535	20250402	120200	197634640	5870	5870	5870	5870	0
536	20250402	120100	197634640	5870	5870	5870	5870	1
537	20250402	120000	197628770	5870	5870	5870	5870	0
538	20250402	115900	197628770	5870	5870	5870	5870	26
539	20250402	115800	197476150	5870	5870	5870	5870	20
540	20250402	115700	197358750	5860	5860	5860	5860	0
541	20250402	115600	197358750	5860	5860	5860	5860	10
542	20250402	115500	197300150	5850	5850	5850	5850	23
543	20250402	115400	197165600	5850	5850	5850	5850	0
544	20250402	115300	197165600	5850	5850	5850	5850	0
545	20250402	115200	197165600	5850	5850	5850	5850	17
546	20250402	115100	197066150	5840	5860	5860	5840	789
547	20250402	115000	192453930	5850	5850	5850	5850	0
548	20250402	114900	192453930	5850	5870	5870	5850	273
549	20250402	114800	190853430	5880	5880	5880	5880	3
550	20250402	114700	190835790	5880	5880	5880	5880	1
551	20250402	114600	190829910	5870	5870	5870	5870	3
552	20250402	114500	190812300	5870	5870	5870	5870	0
553	20250402	114400	190812300	5870	5870	5870	5870	26
554	20250402	114300	190659680	5880	5880	5880	5880	0
555	20250402	114200	190659680	5880	5880	5880	5880	2
556	20250402	114100	190647920	5880	5880	5880	5880	4
557	20250402	114000	190624400	5880	5880	5880	5880	0
558	20250402	113900	190624400	5880	5880	5880	5880	19
559	20250402	113800	190512680	5860	5860	5860	5860	0
560	20250402	113700	190512680	5860	5860	5860	5860	0
561	20250402	113600	190512680	5860	5860	5860	5860	0
562	20250402	113500	190512680	5860	5880	5880	5860	311
563	20250402	113400	188689330	5880	5890	5890	5880	32
564	20250402	113300	188501000	5890	5890	5890	5890	0
565	20250402	113200	188501000	5890	5890	5890	5890	114
566	20250402	113100	187829540	5890	5890	5890	5890	15
567	20250402	113000	187741190	5880	5880	5880	5880	0
568	20250402	112900	187741190	5880	5900	5900	5880	6
569	20250402	112800	187705870	5890	5890	5900	5890	30
570	20250402	112700	187529120	5900	5900	5900	5900	2
571	20250402	112600	187517320	5900	5900	5900	5900	1
572	20250402	112500	187511420	5870	5870	5870	5870	0
573	20250402	112400	187511420	5870	5870	5870	5870	0
574	20250402	112300	187511420	5870	5870	5870	5870	0
575	20250402	112200	187511420	5870	5870	5870	5870	0
576	20250402	112100	187511420	5870	5870	5870	5870	0
577	20250402	112000	187511420	5870	5880	5880	5870	28
578	20250402	111900	187346890	5860	5860	5860	5860	0
579	20250402	111800	187346890	5860	5860	5860	5860	0
580	20250402	111700	187346890	5860	5860	5860	5860	0
581	20250402	111600	187346890	5860	5880	5880	5860	212
582	20250402	111500	186101200	5880	5880	5880	5880	20
583	20250402	111400	185983600	5880	5880	5880	5880	251
584	20250402	111300	184507720	5880	5880	5880	5880	0
585	20250402	111200	184507720	5880	5880	5880	5880	0
586	20250402	111100	184507720	5880	5880	5880	5880	17
587	20250402	111000	184407760	5880	5880	5880	5880	8
588	20250402	110900	184360720	5870	5870	5870	5870	21
589	20250402	110800	184237450	5870	5870	5870	5870	0
590	20250402	110700	184237450	5870	5870	5870	5870	0
591	20250402	110600	184237450	5870	5870	5870	5870	13
592	20250402	110500	184161140	5900	5900	5900	5900	0
593	20250402	110400	184161140	5900	5900	5900	5900	1
594	20250402	110300	184155240	5850	5890	5890	5850	231
595	20250402	110200	182801150	5880	5880	5880	5880	0
596	20250402	110100	182801150	5880	5880	5880	5880	10
597	20250402	110000	182742350	5900	5900	5900	5900	50
598	20250402	105900	182447350	5880	5880	5880	5880	50
599	20250402	105800	182153350	5900	5900	5900	5900	0
600	20250402	105700	182153350	5900	5890	5900	5880	136
601	20250402	105600	181353450	5890	5890	5890	5890	0
602	20250402	105500	181353450	5890	5890	5890	5890	0
603	20250402	105400	181353450	5890	5880	5890	5880	165
604	20250402	105300	180382490	5850	5860	5860	5850	37
605	20250402	105200	180165680	5870	5870	5870	5870	14
606	20250402	105100	180083500	5870	5870	5870	5870	0
607	20250402	105000	180083500	5870	5870	5870	5870	7
608	20250402	104900	180042410	5850	5850	5850	5850	0
609	20250402	104800	180042410	5850	5890	5890	5850	135
610	20250402	104700	179252460	5850	5850	5850	5850	0
611	20250402	104600	179252460	5850	5860	5860	5850	426
612	20250402	104500	176758510	5890	5890	5890	5890	0
613	20250402	104400	176758510	5890	5910	5910	5860	1747
614	20250402	104300	166501200	5910	5910	5910	5910	0
615	20250402	104200	166501200	5910	5910	5910	5910	17
616	20250402	104100	166400730	5910	5910	5910	5910	0
617	20250402	104000	166400730	5910	5910	5910	5910	85
618	20250402	103900	165898380	5920	5910	5920	5910	20
619	20250402	103800	165780130	5910	5910	5910	5910	0
620	20250402	103700	165780130	5910	5920	5920	5910	30
621	20250402	103600	165602740	5920	5920	5920	5920	5
622	20250402	103500	165573140	5910	5910	5910	5910	0
623	20250402	103400	165573140	5910	5920	5920	5910	33
624	20250402	103300	165378010	5920	5910	5920	5910	17
625	20250402	103200	165277490	5910	5910	5910	5910	0
626	20250402	103100	165277490	5910	5910	5910	5910	22
627	20250402	103000	165147470	5920	5920	5920	5920	5
628	20250402	102900	165117870	5910	5910	5910	5910	20
629	20250402	102800	164999670	5910	5910	5910	5910	0
630	20250402	102700	164999670	5910	5910	5910	5910	10
631	20250402	102600	164940570	5910	5920	5920	5910	57
632	20250402	102500	164603650	5900	5900	5900	5900	0
633	20250402	102400	164603650	5900	5900	5910	5900	472
634	20250402	102300	161818750	5900	5900	5900	5900	0
635	20250402	102200	161818750	5900	5900	5900	5900	0
636	20250402	102100	161818750	5900	5900	5900	5900	22
637	20250402	102000	161688950	5900	5900	5900	5900	1
638	20250402	101900	161683050	5900	5900	5900	5900	1
639	20250402	101800	161677150	5900	5900	5900	5880	83
640	20250402	101700	161189060	5890	5890	5900	5880	120
641	20250402	101600	160483300	5900	5890	5900	5880	47
642	20250402	101500	160206790	5880	5880	5880	5880	43
643	20250402	101400	159953950	5880	5880	5880	5880	46
644	20250402	101300	159683470	5880	5880	5880	5880	62
645	20250402	101200	159318910	5880	5880	5880	5880	25
646	20250402	101100	159171910	5880	5880	5880	5880	128
647	20250402	101000	158419270	5900	5900	5900	5900	169
648	20250402	100900	157422170	5900	5870	5900	5870	1001
649	20250402	100800	151516300	5870	5870	5870	5870	47
650	20250402	100700	151240410	5870	5900	5900	5870	32
651	20250402	100600	151052150	5890	5890	5890	5890	10
652	20250402	100500	150993250	5900	5900	5900	5900	19
653	20250402	100400	150881150	5900	5900	5900	5900	0
654	20250402	100300	150881150	5900	5880	5900	5880	906
655	20250402	100200	145553750	5870	5870	5870	5870	0
656	20250402	100100	145553750	5870	5880	5880	5870	769
657	20250402	100000	141036850	5900	5900	5900	5900	0
658	20250402	095900	141036850	5900	5890	5900	5890	39
659	20250402	095800	140806820	5890	5890	5890	5890	6
660	20250402	095700	140771480	5880	5880	5880	5880	20
661	20250402	095600	140653880	5890	5890	5890	5890	34
662	20250402	095500	140453620	5890	5890	5890	5890	29
663	20250402	095400	140282810	5870	5890	5890	5870	49
664	20250402	095300	139994700	5890	5890	5890	5870	80
665	20250402	095200	139523900	5890	5890	5890	5890	56
666	20250402	095100	139194060	5890	5890	5890	5890	0
667	20250402	095000	139194060	5890	5890	5890	5890	29
668	20250402	094900	139023250	5870	5870	5870	5860	501
669	20250402	094800	136084430	5860	5890	5890	5860	916
670	20250402	094700	130706610	5890	5890	5890	5890	0
671	20250402	094600	130706610	5890	5870	5890	5870	39
672	20250402	094500	130477000	5890	5890	5890	5890	0
673	20250402	094400	130477000	5890	5890	5890	5890	2
674	20250402	094300	130465220	5870	5870	5870	5870	34
675	20250402	094200	130265640	5880	5900	5900	5880	24
676	20250402	094100	130124080	5900	5900	5900	5900	1023
677	20250402	094000	124088380	5860	5870	5870	5860	9
678	20250402	093900	124035610	5900	5870	5900	5870	219
679	20250402	093800	122749240	5870	5870	5870	5870	89
680	20250402	093700	122226810	5890	5870	5890	5860	1413
681	20250402	093600	113914580	5870	5870	5870	5870	0
682	20250402	093500	113914580	5870	5890	5900	5870	570
683	20250402	093400	110562810	5890	5890	5890	5890	0
684	20250402	093300	110562810	5890	5890	5890	5890	0
685	20250402	093200	110562810	5890	5860	5890	5860	136
686	20250402	093100	109761920	5890	5890	5890	5890	9
687	20250402	093000	109708910	5860	5860	5860	5860	0
688	20250402	092900	109708910	5860	5860	5860	5860	100
689	20250402	092800	109122910	5880	5880	5880	5880	0
690	20250402	092700	109122910	5880	5880	5880	5880	270
691	20250402	092600	107535310	5830	5830	5830	5830	12
692	20250402	092500	107465350	5870	5870	5870	5870	173
693	20250402	092400	106449840	5870	5870	5870	5870	35
694	20250402	092300	106244390	5850	5860	5880	5830	2411
695	20250402	092200	92138590	5880	5900	5900	5860	309
696	20250402	092100	90325270	5900	5860	5900	5860	330
697	20250402	092000	88380790	5860	5890	5890	5860	583
698	20250402	091900	84956800	5890	5890	5890	5890	0
699	20250402	091800	84956800	5890	5890	5920	5870	1646
700	20250402	091700	75271150	5910	5910	5910	5910	0
701	20250402	091600	75271150	5910	5910	5910	5890	606
702	20250402	091500	71695370	6040	6040	6040	6040	2
703	20250402	091400	71683290	6050	5890	6050	5890	104
704	20250402	091300	71068520	5890	5880	5890	5880	656
705	20250402	091200	67210910	5880	5880	5880	5850	220
706	20250402	091100	65918140	5930	5930	5930	5930	0
707	20250402	091000	65918140	5930	5900	5930	5880	136
708	20250402	090900	65118010	5890	5920	5940	5890	1429
709	20250402	090800	56666220	5920	6000	6000	5920	1383
710	20250402	090700	48400690	6000	6020	6020	6000	769
711	20250402	090600	43785370	6020	6010	6020	6010	5
712	20250402	090500	43755290	6010	6000	6010	6000	14
713	20250402	090400	43671190	6090	6080	6090	6080	31
714	20250402	090300	43482450	6080	6090	6090	6080	1243
715	20250402	090200	35923690	6090	6130	6150	5900	1285
716	20250402	090100	28137160	6130	6190	6190	6130	619
717	20250402	090000	24342520	6190	6190	6190	6130	3951