KissMeData/460470/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	212100	217767745	4085	4085	4085	4085	988
3	20250402	212000	217767745	4085	4085	4085	4085	0
4	20250402	211900	217767745	4085	4085	4085	4085	0
5	20250402	211800	217767745	4085	4085	4085	4085	0
6	20250402	211700	217767745	4085	4085	4085	4085	0
7	20250402	211600	217767745	4085	4085	4085	4085	0
8	20250402	211500	217767745	4085	4085	4085	4085	0
9	20250402	211400	217767745	4085	4085	4085	4085	0
10	20250402	211300	217767745	4085	4085	4085	4085	0
11	20250402	211200	217767745	4085	4085	4085	4085	0
12	20250402	211100	217767745	4085	4085	4085	4085	0
13	20250402	211000	217767745	4085	4085	4085	4085	0
14	20250402	210900	217767745	4085	4085	4085	4085	0
15	20250402	210800	217767745	4085	4085	4085	4085	0
16	20250402	210700	217767745	4085	4085	4085	4085	0
17	20250402	210600	217767745	4085	4085	4085	4085	0
18	20250402	210500	217767745	4085	4085	4085	4085	0
19	20250402	210400	217767745	4085	4085	4085	4085	0
20	20250402	210300	217767745	4085	4085	4085	4085	0
21	20250402	210200	217767745	4085	4085	4085	4085	0
22	20250402	210100	217767745	4085	4085	4085	4085	0
23	20250402	210000	217767745	4085	4085	4085	4085	0
24	20250402	205900	217767745	4085	4085	4085	4085	0
25	20250402	205800	217767745	4085	4085	4085	4085	0
26	20250402	205700	217767745	4085	4085	4085	4085	0
27	20250402	205600	217767745	4085	4085	4085	4085	0
28	20250402	205500	217767745	4085	4085	4085	4085	0
29	20250402	205400	217767745	4085	4085	4085	4085	0
30	20250402	205300	217767745	4085	4085	4085	4085	0
31	20250402	205200	217767745	4085	4085	4085	4085	0
32	20250402	205100	217767745	4085	4085	4085	4085	988
33	20250402	205000	217767745	4085	4085	4085	4085	0
34	20250402	204900	217767745	4085	4085	4085	4085	0
35	20250402	204800	217767745	4085	4085	4085	4085	0
36	20250402	204700	217767745	4085	4085	4085	4085	0
37	20250402	204600	217767745	4085	4085	4085	4085	0
38	20250402	204500	217767745	4085	4085	4085	4085	0
39	20250402	204400	217767745	4085	4085	4085	4085	0
40	20250402	204300	217767745	4085	4085	4085	4085	0
41	20250402	204200	217767745	4085	4085	4085	4085	0
42	20250402	204100	217767745	4085	4085	4085	4085	0
43	20250402	204000	217767745	4085	4085	4085	4085	0
44	20250402	203900	217767745	4085	4085	4085	4085	0
45	20250402	203800	217767745	4085	4085	4085	4085	0
46	20250402	203700	217767745	4085	4085	4085	4085	0
47	20250402	203600	217767745	4085	4085	4085	4085	0
48	20250402	203500	217767745	4085	4085	4085	4085	0
49	20250402	203400	217767745	4085	4085	4085	4085	0
50	20250402	203300	217767745	4085	4085	4085	4085	0
51	20250402	203200	217767745	4085	4085	4085	4085	0
52	20250402	203100	217767745	4085	4085	4085	4085	0
53	20250402	203000	217767745	4085	4085	4085	4085	0
54	20250402	202900	217767745	4085	4085	4085	4085	0
55	20250402	202800	217767745	4085	4085	4085	4085	0
56	20250402	202700	217767745	4085	4085	4085	4085	0
57	20250402	202600	217767745	4085	4085	4085	4085	0
58	20250402	202500	217767745	4085	4085	4085	4085	0
59	20250402	202400	217767745	4085	4085	4085	4085	0
60	20250402	202300	217767745	4085	4085	4085	4085	0
61	20250402	202200	217767745	4085	4085	4085	4085	0
62	20250402	202100	217767745	4085	4085	4085	4085	988
63	20250402	202000	217767745	4085	4085	4085	4085	0
64	20250402	201900	217767745	4085	4085	4085	4085	0
65	20250402	201800	217767745	4085	4085	4085	4085	0
66	20250402	201700	217767745	4085	4085	4085	4085	0
67	20250402	201600	217767745	4085	4085	4085	4085	0
68	20250402	201500	217767745	4085	4085	4085	4085	0
69	20250402	201400	217767745	4085	4085	4085	4085	0
70	20250402	201300	217767745	4085	4085	4085	4085	0
71	20250402	201200	217767745	4085	4085	4085	4085	0
72	20250402	201100	217767745	4085	4085	4085	4085	0
73	20250402	201000	217767745	4085	4085	4085	4085	0
74	20250402	200900	217767745	4085	4085	4085	4085	0
75	20250402	200800	217767745	4085	4085	4085	4085	0
76	20250402	200700	217767745	4085	4085	4085	4085	0
77	20250402	200600	217767745	4085	4085	4085	4085	0
78	20250402	200500	217767745	4085	4085	4085	4085	0
79	20250402	200400	217767745	4085	4085	4085	4085	0
80	20250402	200300	217767745	4085	4085	4085	4085	0
81	20250402	200200	217767745	4085	4085	4085	4085	0
82	20250402	200100	217767745	4085	4085	4085	4085	0
83	20250402	200000	217767745	4085	4085	4085	4085	0
84	20250402	195900	217767745	4085	4085	4085	4085	0
85	20250402	195800	217767745	4085	4085	4085	4085	0
86	20250402	195700	217767745	4085	4085	4085	4085	0
87	20250402	195600	217767745	4085	4085	4085	4085	0
88	20250402	195500	217767745	4085	4085	4085	4085	0
89	20250402	195400	217767745	4085	4085	4085	4085	0
90	20250402	195300	217767745	4085	4085	4085	4085	0
91	20250402	195200	217767745	4085	4085	4085	4085	0
92	20250402	195100	217767745	4085	4085	4085	4085	988
93	20250402	195000	217767745	4085	4085	4085	4085	0
94	20250402	194900	217767745	4085	4085	4085	4085	0
95	20250402	194800	217767745	4085	4085	4085	4085	0
96	20250402	194700	217767745	4085	4085	4085	4085	0
97	20250402	194600	217767745	4085	4085	4085	4085	0
98	20250402	194500	217767745	4085	4085	4085	4085	0
99	20250402	194400	217767745	4085	4085	4085	4085	0
100	20250402	194300	217767745	4085	4085	4085	4085	0
101	20250402	194200	217767745	4085	4085	4085	4085	0
102	20250402	194100	217767745	4085	4085	4085	4085	0
103	20250402	194000	217767745	4085	4085	4085	4085	0
104	20250402	193900	217767745	4085	4085	4085	4085	0
105	20250402	193800	217767745	4085	4085	4085	4085	0
106	20250402	193700	217767745	4085	4085	4085	4085	0
107	20250402	193600	217767745	4085	4085	4085	4085	0
108	20250402	193500	217767745	4085	4085	4085	4085	0
109	20250402	193400	217767745	4085	4085	4085	4085	0
110	20250402	193300	217767745	4085	4085	4085	4085	0
111	20250402	193200	217767745	4085	4085	4085	4085	0
112	20250402	193100	217767745	4085	4085	4085	4085	0
113	20250402	193000	217767745	4085	4085	4085	4085	0
114	20250402	192900	217767745	4085	4085	4085	4085	0
115	20250402	192800	217767745	4085	4085	4085	4085	0
116	20250402	192700	217767745	4085	4085	4085	4085	0
117	20250402	192600	217767745	4085	4085	4085	4085	0
118	20250402	192500	217767745	4085	4085	4085	4085	0
119	20250402	192400	217767745	4085	4085	4085	4085	0
120	20250402	192300	217767745	4085	4085	4085	4085	0
121	20250402	192200	217767745	4085	4085	4085	4085	0
122	20250402	192100	217767745	4085	4085	4085	4085	988
123	20250402	192000	217767745	4085	4085	4085	4085	0
124	20250402	191900	217767745	4085	4085	4085	4085	0
125	20250402	191800	217767745	4085	4085	4085	4085	0
126	20250402	191700	217767745	4085	4085	4085	4085	0
127	20250402	191600	217767745	4085	4085	4085	4085	0
128	20250402	191500	217767745	4085	4085	4085	4085	0
129	20250402	191400	217767745	4085	4085	4085	4085	0
130	20250402	191300	217767745	4085	4085	4085	4085	0
131	20250402	191200	217767745	4085	4085	4085	4085	0
132	20250402	191100	217767745	4085	4085	4085	4085	0
133	20250402	191000	217767745	4085	4085	4085	4085	0
134	20250402	190900	217767745	4085	4085	4085	4085	0
135	20250402	190800	217767745	4085	4085	4085	4085	0
136	20250402	190700	217767745	4085	4085	4085	4085	0
137	20250402	190600	217767745	4085	4085	4085	4085	0
138	20250402	190500	217767745	4085	4085	4085	4085	0
139	20250402	190400	217767745	4085	4085	4085	4085	0
140	20250402	190300	217767745	4085	4085	4085	4085	0
141	20250402	190200	217767745	4085	4085	4085	4085	0
142	20250402	190100	217767745	4085	4085	4085	4085	0
143	20250402	190000	217767745	4085	4085	4085	4085	0
144	20250402	185900	217767745	4085	4085	4085	4085	0
145	20250402	185800	217767745	4085	4085	4085	4085	0
146	20250402	185700	217767745	4085	4085	4085	4085	0
147	20250402	185600	217767745	4085	4085	4085	4085	0
148	20250402	185500	217767745	4085	4085	4085	4085	0
149	20250402	185400	217767745	4085	4085	4085	4085	0
150	20250402	185300	217767745	4085	4085	4085	4085	0
151	20250402	185200	217767745	4085	4085	4085	4085	0
152	20250402	185100	217767745	4085	4085	4085	4085	988
153	20250402	185000	217767745	4085	4085	4085	4085	0
154	20250402	184900	217767745	4085	4085	4085	4085	0
155	20250402	184800	217767745	4085	4085	4085	4085	0
156	20250402	184700	217767745	4085	4085	4085	4085	0
157	20250402	184600	217767745	4085	4085	4085	4085	0
158	20250402	184500	217767745	4085	4085	4085	4085	0
159	20250402	184400	217767745	4085	4085	4085	4085	0
160	20250402	184300	217767745	4085	4085	4085	4085	0
161	20250402	184200	217767745	4085	4085	4085	4085	0
162	20250402	184100	217767745	4085	4085	4085	4085	0
163	20250402	184000	217767745	4085	4085	4085	4085	0
164	20250402	183900	217767745	4085	4085	4085	4085	0
165	20250402	183800	217767745	4085	4085	4085	4085	0
166	20250402	183700	217767745	4085	4085	4085	4085	0
167	20250402	183600	217767745	4085	4085	4085	4085	0
168	20250402	183500	217767745	4085	4085	4085	4085	0
169	20250402	183400	217767745	4085	4085	4085	4085	0
170	20250402	183300	217767745	4085	4085	4085	4085	0
171	20250402	183200	217767745	4085	4085	4085	4085	0
172	20250402	183100	217767745	4085	4085	4085	4085	0
173	20250402	183000	217767745	4085	4085	4085	4085	0
174	20250402	182900	217767745	4085	4085	4085	4085	0
175	20250402	182800	217767745	4085	4085	4085	4085	0
176	20250402	182700	217767745	4085	4085	4085	4085	0
177	20250402	182600	217767745	4085	4085	4085	4085	0
178	20250402	182500	217767745	4085	4085	4085	4085	0
179	20250402	182400	217767745	4085	4085	4085	4085	0
180	20250402	182300	217767745	4085	4085	4085	4085	0
181	20250402	182200	217767745	4085	4085	4085	4085	0
182	20250402	182100	217767745	4085	4085	4085	4085	988
183	20250402	182000	217767745	4085	4085	4085	4085	0
184	20250402	181900	217767745	4085	4085	4085	4085	0
185	20250402	181800	217767745	4085	4085	4085	4085	0
186	20250402	181700	217767745	4085	4085	4085	4085	0
187	20250402	181600	217767745	4085	4085	4085	4085	0
188	20250402	181500	217767745	4085	4085	4085	4085	0
189	20250402	181400	217767745	4085	4085	4085	4085	0
190	20250402	181300	217767745	4085	4085	4085	4085	0
191	20250402	181200	217767745	4085	4085	4085	4085	0
192	20250402	181100	217767745	4085	4085	4085	4085	0
193	20250402	181000	217767745	4085	4085	4085	4085	0
194	20250402	180900	217767745	4085	4085	4085	4085	0
195	20250402	180800	217767745	4085	4085	4085	4085	0
196	20250402	180700	217767745	4085	4085	4085	4085	0
197	20250402	180600	217767745	4085	4085	4085	4085	0
198	20250402	180500	217767745	4085	4085	4085	4085	0
199	20250402	180400	217767745	4085	4085	4085	4085	0
200	20250402	180300	217767745	4085	4085	4085	4085	0
201	20250402	180200	217767745	4085	4085	4085	4085	0
202	20250402	180100	217767745	4085	4085	4085	4085	0
203	20250402	180000	217767745	4085	4085	4085	4085	0
204	20250402	175900	217767745	4085	4085	4085	4085	0
205	20250402	175800	217767745	4085	4085	4085	4085	0
206	20250402	175700	217767745	4085	4085	4085	4085	0
207	20250402	175600	217767745	4085	4085	4085	4085	0
208	20250402	175500	217767745	4085	4085	4085	4085	0
209	20250402	175400	217767745	4085	4085	4085	4085	0
210	20250402	175300	217767745	4085	4085	4085	4085	0
211	20250402	175200	217767745	4085	4085	4085	4085	0
212	20250402	175100	217767745	4085	4085	4085	4085	988
213	20250402	175000	217767745	4085	4085	4085	4085	0
214	20250402	174900	217767745	4085	4085	4085	4085	0
215	20250402	174800	217767745	4085	4085	4085	4085	0
216	20250402	174700	217767745	4085	4085	4085	4085	0
217	20250402	174600	217767745	4085	4085	4085	4085	0
218	20250402	174500	217767745	4085	4085	4085	4085	0
219	20250402	174400	217767745	4085	4085	4085	4085	0
220	20250402	174300	217767745	4085	4085	4085	4085	0
221	20250402	174200	217767745	4085	4085	4085	4085	0
222	20250402	174100	217767745	4085	4085	4085	4085	0
223	20250402	174000	217767745	4085	4085	4085	4085	0
224	20250402	173900	217767745	4085	4085	4085	4085	0
225	20250402	173800	217767745	4085	4085	4085	4085	0
226	20250402	173700	217767745	4085	4085	4085	4085	0
227	20250402	173600	217767745	4085	4085	4085	4085	0
228	20250402	173500	217767745	4085	4085	4085	4085	0
229	20250402	173400	217767745	4085	4085	4085	4085	0
230	20250402	173300	217767745	4085	4085	4085	4085	0
231	20250402	173200	217767745	4085	4085	4085	4085	0
232	20250402	173100	217767745	4085	4085	4085	4085	0
233	20250402	173000	217767745	4085	4085	4085	4085	0
234	20250402	172900	217767745	4085	4085	4085	4085	0
235	20250402	172800	217767745	4085	4085	4085	4085	0
236	20250402	172700	217767745	4085	4085	4085	4085	0
237	20250402	172600	217767745	4085	4085	4085	4085	0
238	20250402	172500	217767745	4085	4085	4085	4085	0
239	20250402	172400	217767745	4085	4085	4085	4085	0
240	20250402	172300	217767745	4085	4085	4085	4085	0
241	20250402	172200	217767745	4085	4085	4085	4085	0
242	20250402	172100	217767745	4085	4085	4085	4085	988
243	20250402	172000	217767745	4085	4085	4085	4085	0
244	20250402	171900	217767745	4085	4085	4085	4085	0
245	20250402	171800	217767745	4085	4085	4085	4085	0
246	20250402	171700	217767745	4085	4085	4085	4085	0
247	20250402	171600	217767745	4085	4085	4085	4085	0
248	20250402	171500	217767745	4085	4085	4085	4085	0
249	20250402	171400	217767745	4085	4085	4085	4085	0
250	20250402	171300	217767745	4085	4085	4085	4085	0
251	20250402	171200	217767745	4085	4085	4085	4085	0
252	20250402	171100	217767745	4085	4085	4085	4085	0
253	20250402	171000	217767745	4085	4085	4085	4085	0
254	20250402	170900	217767745	4085	4085	4085	4085	0
255	20250402	170800	217767745	4085	4085	4085	4085	0
256	20250402	170700	217767745	4085	4085	4085	4085	0
257	20250402	170600	217767745	4085	4085	4085	4085	0
258	20250402	170500	217767745	4085	4085	4085	4085	0
259	20250402	170400	217767745	4085	4085	4085	4085	0
260	20250402	170300	217767745	4085	4085	4085	4085	0
261	20250402	170200	217767745	4085	4085	4085	4085	0
262	20250402	170100	217767745	4085	4085	4085	4085	0
263	20250402	170000	217767745	4085	4085	4085	4085	0
264	20250402	165900	217767745	4085	4085	4085	4085	0
265	20250402	165800	217767745	4085	4085	4085	4085	0
266	20250402	165700	217767745	4085	4085	4085	4085	0
267	20250402	165600	217767745	4085	4085	4085	4085	0
268	20250402	165500	217767745	4085	4085	4085	4085	0
269	20250402	165400	217767745	4085	4085	4085	4085	0
270	20250402	165300	217767745	4085	4085	4085	4085	0
271	20250402	165200	217767745	4085	4085	4085	4085	0
272	20250402	165100	217767745	4085	4085	4085	4085	988
273	20250402	165000	217767745	4085	4085	4085	4085	0
274	20250402	164900	217767745	4085	4085	4085	4085	0
275	20250402	164800	217767745	4085	4085	4085	4085	0
276	20250402	164700	217767745	4085	4085	4085	4085	0
277	20250402	164600	217767745	4085	4085	4085	4085	0
278	20250402	164500	217767745	4085	4085	4085	4085	0
279	20250402	164400	217767745	4085	4085	4085	4085	0
280	20250402	164300	217767745	4085	4085	4085	4085	0
281	20250402	164200	217767745	4085	4085	4085	4085	0
282	20250402	164100	217767745	4085	4085	4085	4085	0
283	20250402	164000	217767745	4085	4085	4085	4085	0
284	20250402	163900	217767745	4085	4085	4085	4085	0
285	20250402	163800	217767745	4085	4085	4085	4085	0
286	20250402	163700	217767745	4085	4085	4085	4085	0
287	20250402	163600	217767745	4085	4085	4085	4085	0
288	20250402	163500	217767745	4085	4085	4085	4085	0
289	20250402	163400	217767745	4085	4085	4085	4085	0
290	20250402	163300	217767745	4085	4085	4085	4085	0
291	20250402	163200	217767745	4085	4085	4085	4085	0
292	20250402	163100	217767745	4085	4085	4085	4085	0
293	20250402	163000	217767745	4085	4085	4085	4085	0
294	20250402	162900	217767745	4085	4085	4085	4085	0
295	20250402	162800	217767745	4085	4085	4085	4085	0
296	20250402	162700	217767745	4085	4085	4085	4085	0
297	20250402	162600	217767745	4085	4085	4085	4085	0
298	20250402	162500	217767745	4085	4085	4085	4085	0
299	20250402	162400	217767745	4085	4085	4085	4085	0
300	20250402	162300	217767745	4085	4085	4085	4085	0
301	20250402	162200	217767745	4085	4085	4085	4085	0
302	20250402	162100	217767745	4085	4085	4085	4085	988
303	20250402	162000	217767745	4085	4085	4085	4085	0
304	20250402	161900	217767745	4085	4085	4085	4085	0
305	20250402	161800	217767745	4085	4085	4085	4085	0
306	20250402	161700	217767745	4085	4085	4085	4085	0
307	20250402	161600	217767745	4085	4085	4085	4085	0
308	20250402	161500	217767745	4085	4085	4085	4085	0
309	20250402	161400	217767745	4085	4085	4085	4085	0
310	20250402	161300	217767745	4085	4085	4085	4085	0
311	20250402	161200	217767745	4085	4085	4085	4085	0
312	20250402	161100	217767745	4085	4085	4085	4085	0
313	20250402	161000	217767745	4085	4085	4085	4085	0
314	20250402	160900	217767745	4085	4085	4085	4085	0
315	20250402	160800	217767745	4085	4085	4085	4085	0
316	20250402	160700	217767745	4085	4085	4085	4085	0
317	20250402	160600	217767745	4085	4085	4085	4085	0
318	20250402	160500	217767745	4085	4085	4085	4085	0
319	20250402	160400	217767745	4085	4085	4085	4085	0
320	20250402	160300	217767745	4085	4085	4085	4085	0
321	20250402	160200	217767745	4085	4085	4085	4085	0
322	20250402	160100	217767745	4085	4085	4085	4085	0
323	20250402	160000	217767745	4085	4085	4085	4085	0
324	20250402	155900	217767745	4085	4085	4085	4085	0
325	20250402	155800	217767745	4085	4085	4085	4085	0
326	20250402	155700	217767745	4085	4085	4085	4085	0
327	20250402	155600	217767745	4085	4085	4085	4085	0
328	20250402	155500	217767745	4085	4085	4085	4085	0
329	20250402	155400	217767745	4085	4085	4085	4085	0
330	20250402	155300	217767745	4085	4085	4085	4085	0
331	20250402	155200	217767745	4085	4085	4085	4085	0
332	20250402	155100	217767745	4085	4085	4085	4085	988
333	20250402	155000	217767745	4085	4085	4085	4085	0
334	20250402	154900	217767745	4085	4085	4085	4085	0
335	20250402	154800	217767745	4085	4085	4085	4085	0
336	20250402	154700	217767745	4085	4085	4085	4085	0
337	20250402	154600	217767745	4085	4085	4085	4085	0
338	20250402	154500	217767745	4085	4085	4085	4085	0
339	20250402	154400	217767745	4085	4085	4085	4085	0
340	20250402	154300	217767745	4085	4085	4085	4085	0
341	20250402	154200	217767745	4085	4085	4085	4085	0
342	20250402	154100	217767745	4085	4085	4085	4085	0
343	20250402	154000	217767745	4085	4085	4085	4085	0
344	20250402	153900	217767745	4085	4085	4085	4085	0
345	20250402	153800	217767745	4085	4085	4085	4085	0
346	20250402	153700	217767745	4085	4085	4085	4085	0
347	20250402	153600	217767745	4085	4085	4085	4085	0
348	20250402	153500	217767745	4085	4085	4085	4085	0
349	20250402	153400	217767745	4085	4085	4085	4085	0
350	20250402	153300	217767745	4085	4085	4085	4085	0
351	20250402	153200	217767745	4085	4085	4085	4085	0
352	20250402	153100	217767745	4085	4085	4085	4085	0
353	20250402	153000	217767745	4085	4085	4085	4085	988
354	20250402	152900	213731765	4120	4120	4120	4120	0
355	20250402	152800	213731765	4120	4120	4120	4120	0
356	20250402	152700	213731765	4120	4120	4120	4120	0
357	20250402	152600	213731765	4120	4120	4120	4120	0
358	20250402	152500	213731765	4120	4120	4120	4120	0
359	20250402	152400	213731765	4120	4120	4120	4120	0
360	20250402	152300	213731765	4120	4120	4120	4120	0
361	20250402	152200	213731765	4120	4120	4120	4120	0
362	20250402	152100	213731765	4120	4120	4120	4120	0
363	20250402	152000	213731765	4120	4120	4120	4120	0
364	20250402	151900	213731765	4120	4120	4120	4100	23
365	20250402	151800	213637025	4120	4120	4120	4120	2
366	20250402	151700	213628785	4105	4120	4120	4105	301
367	20250402	151600	212393165	4120	4120	4120	4120	6
368	20250402	151500	212368445	4120	4105	4120	4105	14
369	20250402	151400	212310945	4100	4100	4100	4100	200
370	20250402	151300	211490945	4100	4100	4100	4100	86
371	20250402	151200	211138345	4100	4100	4100	4100	0
372	20250402	151100	211138345	4100	4105	4105	4100	380
373	20250402	151000	209578555	4105	4100	4105	4100	171
374	20250402	150900	208876745	4110	4110	4110	4110	0
375	20250402	150800	208876745	4110	4105	4110	4105	30
376	20250402	150700	208753545	4110	4100	4110	4095	624
377	20250402	150600	206197740	4100	4100	4100	4100	0
378	20250402	150500	206197740	4100	4105	4105	4095	792
379	20250402	150400	202952930	4140	4140	4140	4140	0
380	20250402	150300	202952930	4140	4140	4140	4140	0
381	20250402	150200	202952930	4140	4140	4140	4140	0
382	20250402	150100	202952930	4140	4140	4140	4140	0
383	20250402	150000	202952930	4140	4140	4140	4140	0
384	20250402	145900	202952930	4140	4140	4140	4140	0
385	20250402	145800	202952930	4140	4130	4140	4130	155
386	20250402	145700	202312290	4130	4130	4130	4130	1
387	20250402	145600	202308160	4165	4115	4165	4115	1000
388	20250402	145500	198185395	4115	4115	4115	4115	4
389	20250402	145400	198168935	4115	4115	4115	4115	0
390	20250402	145300	198168935	4115	4115	4115	4115	0
391	20250402	145200	198168935	4115	4115	4115	4115	50
392	20250402	145100	197963185	4115	4115	4115	4115	0
393	20250402	145000	197963185	4115	4105	4115	4105	126
394	20250402	144900	197445555	4105	4105	4105	4105	0
395	20250402	144800	197445555	4105	4105	4105	4105	0
396	20250402	144700	197445555	4105	4105	4105	4105	0
397	20250402	144600	197445555	4105	4105	4105	4105	1
398	20250402	144500	197441450	4090	4090	4090	4090	100
399	20250402	144400	197032450	4090	4095	4095	4090	100
400	20250402	144300	196623260	4095	4095	4095	4095	0
401	20250402	144200	196623260	4095	4100	4100	4095	408
402	20250402	144100	194952205	4100	4100	4100	4100	0
403	20250402	144000	194952205	4100	4100	4100	4100	6
404	20250402	143900	194927605	4100	4100	4100	4100	0
405	20250402	143800	194927605	4100	4100	4100	4100	100
406	20250402	143700	194517605	4100	4100	4100	4100	0
407	20250402	143600	194517605	4100	4100	4100	4100	100
408	20250402	143500	194107605	4110	4110	4110	4110	0
409	20250402	143400	194107605	4110	4110	4110	4110	26
410	20250402	143300	194000745	4115	4115	4115	4115	0
411	20250402	143200	194000745	4115	4115	4115	4115	0
412	20250402	143100	194000745	4115	4115	4115	4115	20
413	20250402	143000	193918445	4110	4110	4110	4110	0
414	20250402	142900	193918445	4110	4115	4115	4110	176
415	20250402	142800	193195075	4115	4115	4115	4115	5
416	20250402	142700	193174500	4115	4115	4115	4115	0
417	20250402	142600	193174500	4115	4115	4115	4115	5
418	20250402	142500	193153925	4115	4115	4115	4115	0
419	20250402	142400	193153925	4115	4115	4115	4115	1
420	20250402	142300	193149810	4115	4115	4115	4115	0
421	20250402	142200	193149810	4115	4115	4115	4115	20
422	20250402	142100	193067510	4115	4115	4115	4115	0
423	20250402	142000	193067510	4115	4115	4115	4115	0
424	20250402	141900	193067510	4115	4115	4115	4115	12
425	20250402	141800	193018130	4115	4105	4115	4105	25
426	20250402	141700	192915365	4105	4105	4105	4105	10
427	20250402	141600	192874315	4105	4105	4105	4105	129
428	20250402	141500	192344770	4105	4105	4105	4105	0
429	20250402	141400	192344770	4105	4115	4115	4105	7
430	20250402	141300	192315985	4115	4115	4115	4115	15
431	20250402	141200	192254260	4115	4115	4115	4115	0
432	20250402	141100	192254260	4115	4115	4115	4115	0
433	20250402	141000	192254260	4115	4115	4115	4115	20
434	20250402	140900	192171960	4115	4115	4115	4115	0
435	20250402	140800	192171960	4115	4115	4115	4115	0
436	20250402	140700	192171960	4115	4115	4115	4115	0
437	20250402	140600	192171960	4115	4115	4115	4115	0
438	20250402	140500	192171960	4115	4115	4115	4115	0
439	20250402	140400	192171960	4115	4115	4115	4115	30
440	20250402	140300	192048510	4115	4115	4115	4115	0
441	20250402	140200	192048510	4115	4115	4115	4115	1
442	20250402	140100	192044395	4100	4100	4100	4100	0
443	20250402	140000	192044395	4100	4100	4100	4100	0
444	20250402	135900	192044395	4100	4100	4100	4100	0
445	20250402	135800	192044395	4100	4100	4100	4100	0
446	20250402	135700	192044395	4100	4105	4105	4100	1020
447	20250402	135600	187860895	4105	4105	4105	4105	300
448	20250402	135500	186629395	4105	4130	4130	4105	1460
449	20250402	135400	180617820	4130	4130	4130	4130	90
450	20250402	135300	180246120	4130	4130	4130	4130	0
451	20250402	135200	180246120	4130	4130	4130	4130	0
452	20250402	135100	180246120	4130	4130	4130	4130	0
453	20250402	135000	180246120	4130	4130	4130	4130	50
454	20250402	134900	180039620	4150	4150	4150	4150	0
455	20250402	134800	180039620	4150	4150	4150	4150	0
456	20250402	134700	180039620	4150	4140	4150	4135	924
457	20250402	134600	176213230	4155	4155	4155	4155	0
458	20250402	134500	176213230	4155	4155	4155	4155	0
459	20250402	134400	176213230	4155	4155	4155	4155	0
460	20250402	134300	176213230	4155	4155	4155	4155	98
461	20250402	134200	175806040	4155	4155	4155	4155	0
462	20250402	134100	175806040	4155	4155	4155	4155	0
463	20250402	134000	175806040	4155	4155	4155	4155	0
464	20250402	133900	175806040	4155	4155	4155	4155	2
465	20250402	133800	175797730	4155	4155	4155	4155	0
466	20250402	133700	175797730	4155	4155	4155	4155	0
467	20250402	133600	175797730	4155	4155	4155	4155	0
468	20250402	133500	175797730	4155	4155	4155	4155	0
469	20250402	133400	175797730	4155	4155	4155	4155	0
470	20250402	133300	175797730	4155	4155	4155	4155	3
471	20250402	133200	175785265	4155	4155	4155	4155	0
472	20250402	133100	175785265	4155	4155	4155	4155	0
473	20250402	133000	175785265	4155	4155	4155	4155	0
474	20250402	132900	175785265	4155	4155	4155	4155	1
475	20250402	132800	175781110	4155	4155	4155	4155	0
476	20250402	132700	175781110	4155	4155	4155	4155	1
477	20250402	132600	175776955	4140	4140	4140	4140	303
478	20250402	132500	174522535	4150	4150	4150	4150	0
479	20250402	132400	174522535	4150	4150	4150	4150	123
480	20250402	132300	174012085	4155	4155	4155	4155	0
481	20250402	132200	174012085	4155	4155	4155	4155	0
482	20250402	132100	174012085	4155	4155	4155	4155	0
483	20250402	132000	174012085	4155	4155	4155	4155	502
484	20250402	131900	171926275	4160	4160	4160	4160	0
485	20250402	131800	171926275	4160	4170	4170	4160	700
486	20250402	131700	169013340	4165	4165	4165	4165	0
487	20250402	131600	169013340	4165	4165	4165	4165	0
488	20250402	131500	169013340	4165	4165	4165	4165	0
489	20250402	131400	169013340	4165	4165	4165	4165	10
490	20250402	131300	168971690	4165	4165	4165	4165	25
491	20250402	131200	168867565	4165	4165	4165	4165	0
492	20250402	131100	168867565	4165	4165	4165	4165	0
493	20250402	131000	168867565	4165	4165	4165	4165	0
494	20250402	130900	168867565	4165	4165	4165	4165	0
495	20250402	130800	168867565	4165	4165	4165	4165	0
496	20250402	130700	168867565	4165	4165	4165	4165	0
497	20250402	130600	168867565	4165	4165	4165	4165	0
498	20250402	130500	168867565	4165	4165	4165	4165	20
499	20250402	130400	168784265	4175	4175	4175	4175	0
500	20250402	130300	168784265	4175	4170	4175	4170	28
501	20250402	130200	168667370	4160	4160	4160	4160	0
502	20250402	130100	168667370	4160	4160	4160	4160	0
503	20250402	130000	168667370	4160	4160	4160	4160	0
504	20250402	125900	168667370	4160	4160	4160	4160	0
505	20250402	125800	168667370	4160	4160	4160	4160	0
506	20250402	125700	168667370	4160	4160	4160	4160	10
507	20250402	125600	168625770	4160	4160	4160	4160	0
508	20250402	125500	168625770	4160	4160	4160	4160	98
509	20250402	125400	168218090	4150	4150	4150	4150	0
510	20250402	125300	168218090	4150	4150	4150	4150	0
511	20250402	125200	168218090	4150	4150	4150	4150	0
512	20250402	125100	168218090	4150	4150	4150	4150	0
513	20250402	125000	168218090	4150	4150	4150	4150	186
514	20250402	124900	167446190	4150	4150	4150	4145	526
515	20250402	124800	165265545	4150	4150	4150	4150	0
516	20250402	124700	165265545	4150	4150	4150	4150	0
517	20250402	124600	165265545	4150	4150	4150	4150	0
518	20250402	124500	165265545	4150	4150	4150	4150	0
519	20250402	124400	165265545	4150	4150	4150	4150	381
520	20250402	124300	163684395	4180	4180	4180	4180	0
521	20250402	124200	163684395	4180	4180	4180	4180	0
522	20250402	124100	163684395	4180	4180	4180	4180	165
523	20250402	124000	162994695	4180	4180	4180	4180	0
524	20250402	123900	162994695	4180	4180	4180	4180	0
525	20250402	123800	162994695	4180	4180	4180	4180	0
526	20250402	123700	162994695	4180	4180	4180	4180	0
527	20250402	123600	162994695	4180	4180	4180	4180	0
528	20250402	123500	162994695	4180	4180	4180	4180	0
529	20250402	123400	162994695	4180	4180	4180	4180	0
530	20250402	123300	162994695	4180	4180	4180	4180	0
531	20250402	123200	162994695	4180	4180	4180	4180	1
532	20250402	123100	162990515	4150	4150	4150	4150	0
533	20250402	123000	162990515	4150	4150	4150	4150	50
534	20250402	122900	162783015	4150	4150	4150	4150	0
535	20250402	122800	162783015	4150	4150	4150	4150	0
536	20250402	122700	162783015	4150	4150	4150	4150	0
537	20250402	122600	162783015	4150	4150	4150	4150	0
538	20250402	122500	162783015	4150	4150	4150	4150	0
539	20250402	122400	162783015	4150	4155	4155	4150	136
540	20250402	122300	162218320	4155	4155	4155	4155	0
541	20250402	122200	162218320	4155	4155	4155	4155	0
542	20250402	122100	162218320	4155	4155	4155	4155	1
543	20250402	122000	162214165	4170	4170	4170	4170	0
544	20250402	121900	162214165	4170	4170	4170	4170	59
545	20250402	121800	161968135	4165	4165	4165	4165	58
546	20250402	121700	161726565	4165	4165	4165	4165	0
547	20250402	121600	161726565	4165	4165	4165	4165	0
548	20250402	121500	161726565	4165	4165	4165	4155	172
549	20250402	121400	161011175	4165	4175	4175	4165	100
550	20250402	121300	160594595	4175	4175	4175	4175	130
551	20250402	121200	160051845	4180	4180	4180	4180	420
552	20250402	121100	158296245	4195	4195	4195	4195	0
553	20250402	121000	158296245	4195	4195	4195	4195	0
554	20250402	120900	158296245	4195	4195	4195	4195	0
555	20250402	120800	158296245	4195	4195	4195	4195	0
556	20250402	120700	158296245	4195	4195	4195	4195	0
557	20250402	120600	158296245	4195	4195	4195	4195	0
558	20250402	120500	158296245	4195	4195	4195	4195	0
559	20250402	120400	158296245	4195	4195	4195	4195	0
560	20250402	120300	158296245	4195	4190	4195	4190	130
561	20250402	120200	157751395	4190	4185	4190	4185	22
562	20250402	120100	157659315	4185	4185	4185	4185	122
563	20250402	120000	157148745	4190	4190	4190	4190	0
564	20250402	115900	157148745	4190	4190	4190	4190	0
565	20250402	115800	157148745	4190	4190	4190	4190	0
566	20250402	115700	157148745	4190	4190	4190	4190	0
567	20250402	115600	157148745	4190	4190	4190	4190	0
568	20250402	115500	157148745	4190	4190	4190	4190	14
569	20250402	115400	157090085	4190	4190	4190	4190	0
570	20250402	115300	157090085	4190	4190	4190	4190	0
571	20250402	115200	157090085	4190	4190	4190	4190	10
572	20250402	115100	157048185	4195	4195	4195	4195	0
573	20250402	115000	157048185	4195	4195	4195	4195	0
574	20250402	114900	157048185	4195	4195	4195	4195	0
575	20250402	114800	157048185	4195	4195	4195	4195	0
576	20250402	114700	157048185	4195	4195	4195	4195	1
577	20250402	114600	157043990	4190	4190	4190	4190	0
578	20250402	114500	157043990	4190	4190	4190	4190	325
579	20250402	114400	155682240	4190	4190	4190	4190	1
580	20250402	114300	155678050	4200	4200	4200	4200	20
581	20250402	114200	155594050	4200	4195	4200	4195	31
582	20250402	114100	155463855	4200	4200	4200	4200	0
583	20250402	114000	155463855	4200	4200	4200	4200	0
584	20250402	113900	155463855	4200	4200	4200	4200	0
585	20250402	113800	155463855	4200	4200	4200	4200	270
586	20250402	113700	154329855	4205	4200	4205	4200	31
587	20250402	113600	154199650	4215	4215	4215	4215	0
588	20250402	113500	154199650	4215	4215	4215	4215	0
589	20250402	113400	154199650	4215	4190	4215	4190	1043
590	20250402	113300	149811990	4175	4175	4175	4175	0
591	20250402	113200	149811990	4175	4175	4175	4175	0
592	20250402	113100	149811990	4175	4190	4195	4175	15
593	20250402	113000	149749270	4195	4195	4195	4195	30
594	20250402	112900	149623420	4195	4195	4195	4195	0
595	20250402	112800	149623420	4195	4195	4195	4195	65
596	20250402	112700	149350745	4200	4200	4200	4200	51
597	20250402	112600	149136545	4200	4190	4200	4190	71
598	20250402	112500	148838850	4190	4190	4190	4190	4
599	20250402	112400	148822090	4220	4185	4220	4185	200
600	20250402	112300	147981475	4185	4175	4185	4175	110
601	20250402	112200	147521885	4175	4170	4175	4170	32
602	20250402	112100	147388435	4165	4165	4165	4165	33
603	20250402	112000	147250990	4165	4165	4165	4165	48
604	20250402	111900	147051070	4165	4165	4165	4165	0
605	20250402	111800	147051070	4165	4165	4165	4165	0
606	20250402	111700	147051070	4165	4165	4165	4165	0
607	20250402	111600	147051070	4165	4165	4165	4160	196
608	20250402	111500	146235460	4165	4165	4165	4165	149
609	20250402	111400	145614875	4175	4175	4175	4175	0
610	20250402	111300	145614875	4175	4170	4175	4170	19
611	20250402	111200	145535585	4175	4175	4175	4175	2
612	20250402	111100	145527235	4175	4175	4175	4175	10
613	20250402	111000	145485485	4180	4180	4180	4180	0
614	20250402	110900	145485485	4180	4175	4180	4175	187
615	20250402	110800	144704360	4160	4160	4160	4160	0
616	20250402	110700	144704360	4160	4160	4160	4160	0
617	20250402	110600	144704360	4160	4165	4165	4160	153
618	20250402	110500	144067525	4215	4215	4215	4215	16
619	20250402	110400	144000085	4220	4220	4220	4220	0
620	20250402	110300	144000085	4220	4220	4220	4220	0
621	20250402	110200	144000085	4220	4180	4220	4140	291
622	20250402	110100	142781990	4185	4185	4185	4185	49
623	20250402	110000	142576925	4185	4185	4185	4185	1
624	20250402	105900	142572740	4140	4140	4140	4140	0
625	20250402	105800	142572740	4140	4140	4140	4140	0
626	20250402	105700	142572740	4140	4140	4140	4140	56
627	20250402	105600	142340900	4140	4155	4160	4140	348
628	20250402	105500	140894980	4150	4150	4150	4150	179
629	20250402	105400	140152130	4150	4150	4150	4150	0
630	20250402	105300	140152130	4150	4150	4150	4150	0
631	20250402	105200	140152130	4150	4150	4150	4150	1
632	20250402	105100	140147980	4135	4135	4135	4135	53
633	20250402	105000	139928825	4150	4150	4150	4150	19
634	20250402	104900	139849975	4135	4135	4135	4135	1
635	20250402	104800	139845840	4150	4150	4150	4150	0
636	20250402	104700	139845840	4150	4150	4150	4150	0
637	20250402	104600	139845840	4150	4150	4150	4150	0
638	20250402	104500	139845840	4150	4150	4150	4150	0
639	20250402	104400	139845840	4150	4150	4150	4150	0
640	20250402	104300	139845840	4150	4150	4150	4150	0
641	20250402	104200	139845840	4150	4130	4150	4130	183
642	20250402	104100	139089510	4130	4130	4130	4130	76
643	20250402	104000	138775630	4130	4130	4130	4130	100
644	20250402	103900	138362630	4135	4135	4135	4135	0
645	20250402	103800	138362630	4135	4135	4135	4135	0
646	20250402	103700	138362630	4135	4135	4135	4135	210
647	20250402	103600	137494280	4135	4135	4135	4135	0
648	20250402	103500	137494280	4135	4135	4135	4135	0
649	20250402	103400	137494280	4135	4135	4135	4135	0
650	20250402	103300	137494280	4135	4125	4135	4125	136
651	20250402	103200	136933240	4125	4125	4125	4125	0
652	20250402	103100	136933240	4125	4120	4125	4120	202
653	20250402	103000	136100990	4090	4090	4090	4090	15
654	20250402	102900	136039640	4090	4090	4090	4090	249
655	20250402	102800	135021230	4085	4085	4085	4085	0
656	20250402	102700	135021230	4085	4085	4085	4085	0
657	20250402	102600	135021230	4085	4085	4085	4085	0
658	20250402	102500	135021230	4085	4085	4085	4085	0
659	20250402	102400	135021230	4085	4085	4085	4085	2
660	20250402	102300	135013060	4085	4085	4085	4085	1
661	20250402	102200	135008975	4085	4090	4090	4085	200
662	20250402	102100	134191910	4090	4080	4090	4080	186
663	20250402	102000	133432860	4085	4090	4090	4085	230
664	20250402	101900	132492700	4090	4090	4090	4090	1
665	20250402	101800	132488610	4090	4090	4090	4090	0
666	20250402	101700	132488610	4090	4090	4090	4090	8
667	20250402	101600	132455890	4090	4090	4090	4090	42
668	20250402	101500	132284110	4090	4090	4090	4090	1
669	20250402	101400	132280020	4090	4090	4090	4090	0
670	20250402	101300	132280020	4090	4090	4090	4090	0
671	20250402	101200	132280020	4090	4090	4090	4090	0
672	20250402	101100	132280020	4090	4090	4090	4090	0
673	20250402	101000	132280020	4090	4090	4090	4090	0
674	20250402	100900	132280020	4090	4090	4090	4090	0
675	20250402	100800	132280020	4090	4090	4090	4090	0
676	20250402	100700	132280020	4090	4090	4090	4090	0
677	20250402	100600	132280020	4090	4090	4090	4090	0
678	20250402	100500	132280020	4090	4090	4090	4090	0
679	20250402	100400	132280020	4090	4090	4115	4085	226
680	20250402	100300	131355880	4115	4090	4115	4090	3
681	20250402	100200	131343560	4085	4085	4085	4085	23
682	20250402	100100	131249605	4080	4080	4080	4080	0
683	20250402	100000	131249605	4080	4080	4080	4080	10
684	20250402	095900	131208805	4080	4080	4080	4080	97
685	20250402	095800	130813045	4080	4080	4080	4080	0
686	20250402	095700	130813045	4080	4085	4085	4080	2
687	20250402	095600	130804880	4080	4080	4080	4080	11
688	20250402	095500	130760000	4075	4075	4075	4075	60
689	20250402	095400	130515500	4075	4075	4075	4075	51
690	20250402	095300	130307675	4095	4095	4095	4095	0
691	20250402	095200	130307675	4095	4095	4095	4095	0
692	20250402	095100	130307675	4095	4095	4095	4095	0
693	20250402	095000	130307675	4095	4095	4095	4095	5
694	20250402	094900	130287200	4100	4100	4100	4100	0
695	20250402	094800	130287200	4100	4100	4100	4100	0
696	20250402	094700	130287200	4100	4100	4100	4100	0
697	20250402	094600	130287200	4100	4100	4100	4100	0
698	20250402	094500	130287200	4100	4100	4100	4100	3
699	20250402	094400	130274900	4105	4105	4105	4105	8
700	20250402	094300	130242060	4110	4100	4110	4100	250
701	20250402	094200	129215095	4110	4080	4110	4075	495
702	20250402	094100	127197135	4110	4110	4110	4110	1
703	20250402	094000	127193025	4085	4085	4085	4085	10
704	20250402	093900	127152175	4085	4085	4085	4085	0
705	20250402	093800	127152175	4085	4085	4085	4085	10
706	20250402	093700	127111325	4090	4090	4090	4090	245
707	20250402	093600	126109275	4090	4090	4090	4090	0
708	20250402	093500	126109275	4090	4095	4100	4090	257
709	20250402	093400	125056525	4090	4090	4090	4090	3
710	20250402	093300	125044255	4065	4060	4080	4060	97
711	20250402	093200	124648665	4060	4090	4090	4060	949
712	20250402	093100	120782100	4090	4090	4090	4090	0
713	20250402	093000	120782100	4090	4090	4095	4090	107
714	20250402	092900	120343970	4090	4090	4090	4090	27
715	20250402	092800	120233540	4085	4095	4095	4085	241
716	20250402	092700	119248155	4095	4095	4095	4095	51
717	20250402	092600	119039310	4090	4090	4090	4090	0
718	20250402	092500	119039310	4090	4090	4090	4090	0
719	20250402	092400	119039310	4090	4090	4090	4090	6
720	20250402	092300	119014770	4085	4100	4100	4085	662
721	20250402	092200	116304580	4100	4115	4115	4100	696
722	20250402	092100	113447950	4115	4115	4115	4115	0
723	20250402	092000	113447950	4115	4120	4125	4115	131
724	20250402	091900	112908475	4120	4110	4120	4090	633
725	20250402	091800	110307415	4080	4080	4080	4080	0
726	20250402	091700	110307415	4080	4135	4135	4080	5267
727	20250402	091600	88710260	4135	4135	4135	4135	0
728	20250402	091500	88710260	4135	4135	4135	4135	4
729	20250402	091400	88693720	4120	4120	4120	4120	33
730	20250402	091300	88557760	4120	4135	4135	4120	201
731	20250402	091200	87728140	4125	4130	4130	4125	184
732	20250402	091100	86969115	4130	4130	4130	4130	160
733	20250402	091000	86308315	4140	4150	4150	4140	13688
734	20250402	090900	29629610	4160	4170	4170	4160	466
735	20250402	090800	27689135	4200	4200	4200	4200	165
736	20250402	090700	26996135	4175	4180	4180	4175	183
737	20250402	090600	26231865	4185	4155	4195	4155	620
738	20250402	090500	23634445	4175	4150	4175	4150	1303
739	20250402	090400	18204275	4150	4165	4165	4150	2586
740	20250402	090300	7448545	4165	4180	4180	4165	1093
741	20250402	090200	2886285	4215	4215	4215	4215	155
742	20250402	090100	2232960	4225	4155	4225	4155	243
743	20250402	090000	1214830	4150	4150	4150	4150	181