KissMeData/261780/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	203500	108199335	2710	2710	2710	2710	1530
3	20250402	203400	108199335	2710	2710	2710	2710	0
4	20250402	203300	108199335	2710	2710	2710	2710	0
5	20250402	203200	108199335	2710	2710	2710	2710	0
6	20250402	203100	108199335	2710	2710	2710	2710	0
7	20250402	203000	108199335	2710	2710	2710	2710	0
8	20250402	202900	108199335	2710	2710	2710	2710	0
9	20250402	202800	108199335	2710	2710	2710	2710	0
10	20250402	202700	108199335	2710	2710	2710	2710	0
11	20250402	202600	108199335	2710	2710	2710	2710	0
12	20250402	202500	108199335	2710	2710	2710	2710	0
13	20250402	202400	108199335	2710	2710	2710	2710	0
14	20250402	202300	108199335	2710	2710	2710	2710	0
15	20250402	202200	108199335	2710	2710	2710	2710	0
16	20250402	202100	108199335	2710	2710	2710	2710	0
17	20250402	202000	108199335	2710	2710	2710	2710	0
18	20250402	201900	108199335	2710	2710	2710	2710	0
19	20250402	201800	108199335	2710	2710	2710	2710	0
20	20250402	201700	108199335	2710	2710	2710	2710	0
21	20250402	201600	108199335	2710	2710	2710	2710	0
22	20250402	201500	108199335	2710	2710	2710	2710	0
23	20250402	201400	108199335	2710	2710	2710	2710	0
24	20250402	201300	108199335	2710	2710	2710	2710	0
25	20250402	201200	108199335	2710	2710	2710	2710	0
26	20250402	201100	108199335	2710	2710	2710	2710	0
27	20250402	201000	108199335	2710	2710	2710	2710	0
28	20250402	200900	108199335	2710	2710	2710	2710	0
29	20250402	200800	108199335	2710	2710	2710	2710	0
30	20250402	200700	108199335	2710	2710	2710	2710	0
31	20250402	200600	108199335	2710	2710	2710	2710	0
32	20250402	200500	108199335	2710	2710	2710	2710	1530
33	20250402	200400	108199335	2710	2710	2710	2710	0
34	20250402	200300	108199335	2710	2710	2710	2710	0
35	20250402	200200	108199335	2710	2710	2710	2710	0
36	20250402	200100	108199335	2710	2710	2710	2710	0
37	20250402	200000	108199335	2710	2710	2710	2710	0
38	20250402	195900	108199335	2710	2710	2710	2710	0
39	20250402	195800	108199335	2710	2710	2710	2710	0
40	20250402	195700	108199335	2710	2710	2710	2710	0
41	20250402	195600	108199335	2710	2710	2710	2710	0
42	20250402	195500	108199335	2710	2710	2710	2710	0
43	20250402	195400	108199335	2710	2710	2710	2710	0
44	20250402	195300	108199335	2710	2710	2710	2710	0
45	20250402	195200	108199335	2710	2710	2710	2710	0
46	20250402	195100	108199335	2710	2710	2710	2710	0
47	20250402	195000	108199335	2710	2710	2710	2710	0
48	20250402	194900	108199335	2710	2710	2710	2710	0
49	20250402	194800	108199335	2710	2710	2710	2710	0
50	20250402	194700	108199335	2710	2710	2710	2710	0
51	20250402	194600	108199335	2710	2710	2710	2710	0
52	20250402	194500	108199335	2710	2710	2710	2710	0
53	20250402	194400	108199335	2710	2710	2710	2710	0
54	20250402	194300	108199335	2710	2710	2710	2710	0
55	20250402	194200	108199335	2710	2710	2710	2710	0
56	20250402	194100	108199335	2710	2710	2710	2710	0
57	20250402	194000	108199335	2710	2710	2710	2710	0
58	20250402	193900	108199335	2710	2710	2710	2710	0
59	20250402	193800	108199335	2710	2710	2710	2710	0
60	20250402	193700	108199335	2710	2710	2710	2710	0
61	20250402	193600	108199335	2710	2710	2710	2710	0
62	20250402	193500	108199335	2710	2710	2710	2710	1530
63	20250402	193400	108199335	2710	2710	2710	2710	0
64	20250402	193300	108199335	2710	2710	2710	2710	0
65	20250402	193200	108199335	2710	2710	2710	2710	0
66	20250402	193100	108199335	2710	2710	2710	2710	0
67	20250402	193000	108199335	2710	2710	2710	2710	0
68	20250402	192900	108199335	2710	2710	2710	2710	0
69	20250402	192800	108199335	2710	2710	2710	2710	0
70	20250402	192700	108199335	2710	2710	2710	2710	0
71	20250402	192600	108199335	2710	2710	2710	2710	0
72	20250402	192500	108199335	2710	2710	2710	2710	0
73	20250402	192400	108199335	2710	2710	2710	2710	0
74	20250402	192300	108199335	2710	2710	2710	2710	0
75	20250402	192200	108199335	2710	2710	2710	2710	0
76	20250402	192100	108199335	2710	2710	2710	2710	0
77	20250402	192000	108199335	2710	2710	2710	2710	0
78	20250402	191900	108199335	2710	2710	2710	2710	0
79	20250402	191800	108199335	2710	2710	2710	2710	0
80	20250402	191700	108199335	2710	2710	2710	2710	0
81	20250402	191600	108199335	2710	2710	2710	2710	0
82	20250402	191500	108199335	2710	2710	2710	2710	0
83	20250402	191400	108199335	2710	2710	2710	2710	0
84	20250402	191300	108199335	2710	2710	2710	2710	0
85	20250402	191200	108199335	2710	2710	2710	2710	0
86	20250402	191100	108199335	2710	2710	2710	2710	0
87	20250402	191000	108199335	2710	2710	2710	2710	0
88	20250402	190900	108199335	2710	2710	2710	2710	0
89	20250402	190800	108199335	2710	2710	2710	2710	0
90	20250402	190700	108199335	2710	2710	2710	2710	0
91	20250402	190600	108199335	2710	2710	2710	2710	0
92	20250402	190500	108199335	2710	2710	2710	2710	1530
93	20250402	190400	108199335	2710	2710	2710	2710	0
94	20250402	190300	108199335	2710	2710	2710	2710	0
95	20250402	190200	108199335	2710	2710	2710	2710	0
96	20250402	190100	108199335	2710	2710	2710	2710	0
97	20250402	190000	108199335	2710	2710	2710	2710	0
98	20250402	185900	108199335	2710	2710	2710	2710	0
99	20250402	185800	108199335	2710	2710	2710	2710	0
100	20250402	185700	108199335	2710	2710	2710	2710	0
101	20250402	185600	108199335	2710	2710	2710	2710	0
102	20250402	185500	108199335	2710	2710	2710	2710	0
103	20250402	185400	108199335	2710	2710	2710	2710	0
104	20250402	185300	108199335	2710	2710	2710	2710	0
105	20250402	185200	108199335	2710	2710	2710	2710	0
106	20250402	185100	108199335	2710	2710	2710	2710	0
107	20250402	185000	108199335	2710	2710	2710	2710	0
108	20250402	184900	108199335	2710	2710	2710	2710	0
109	20250402	184800	108199335	2710	2710	2710	2710	0
110	20250402	184700	108199335	2710	2710	2710	2710	0
111	20250402	184600	108199335	2710	2710	2710	2710	0
112	20250402	184500	108199335	2710	2710	2710	2710	0
113	20250402	184400	108199335	2710	2710	2710	2710	0
114	20250402	184300	108199335	2710	2710	2710	2710	0
115	20250402	184200	108199335	2710	2710	2710	2710	0
116	20250402	184100	108199335	2710	2710	2710	2710	0
117	20250402	184000	108199335	2710	2710	2710	2710	0
118	20250402	183900	108199335	2710	2710	2710	2710	0
119	20250402	183800	108199335	2710	2710	2710	2710	0
120	20250402	183700	108199335	2710	2710	2710	2710	0
121	20250402	183600	108199335	2710	2710	2710	2710	0
122	20250402	183500	108199335	2710	2710	2710	2710	1530
123	20250402	183400	108199335	2710	2710	2710	2710	0
124	20250402	183300	108199335	2710	2710	2710	2710	0
125	20250402	183200	108199335	2710	2710	2710	2710	0
126	20250402	183100	108199335	2710	2710	2710	2710	0
127	20250402	183000	108199335	2710	2710	2710	2710	0
128	20250402	182900	108199335	2710	2710	2710	2710	0
129	20250402	182800	108199335	2710	2710	2710	2710	0
130	20250402	182700	108199335	2710	2710	2710	2710	0
131	20250402	182600	108199335	2710	2710	2710	2710	0
132	20250402	182500	108199335	2710	2710	2710	2710	0
133	20250402	182400	108199335	2710	2710	2710	2710	0
134	20250402	182300	108199335	2710	2710	2710	2710	0
135	20250402	182200	108199335	2710	2710	2710	2710	0
136	20250402	182100	108199335	2710	2710	2710	2710	0
137	20250402	182000	108199335	2710	2710	2710	2710	0
138	20250402	181900	108199335	2710	2710	2710	2710	0
139	20250402	181800	108199335	2710	2710	2710	2710	0
140	20250402	181700	108199335	2710	2710	2710	2710	0
141	20250402	181600	108199335	2710	2710	2710	2710	0
142	20250402	181500	108199335	2710	2710	2710	2710	0
143	20250402	181400	108199335	2710	2710	2710	2710	0
144	20250402	181300	108199335	2710	2710	2710	2710	0
145	20250402	181200	108199335	2710	2710	2710	2710	0
146	20250402	181100	108199335	2710	2710	2710	2710	0
147	20250402	181000	108199335	2710	2710	2710	2710	0
148	20250402	180900	108199335	2710	2710	2710	2710	0
149	20250402	180800	108199335	2710	2710	2710	2710	0
150	20250402	180700	108199335	2710	2710	2710	2710	0
151	20250402	180600	108199335	2710	2710	2710	2710	0
152	20250402	180500	108199335	2710	2710	2710	2710	1530
153	20250402	180400	108199335	2710	2710	2710	2710	0
154	20250402	180300	108199335	2710	2710	2710	2710	0
155	20250402	180200	108199335	2710	2710	2710	2710	0
156	20250402	180100	108199335	2710	2710	2710	2710	0
157	20250402	180000	108199335	2710	2710	2710	2710	0
158	20250402	175900	108199335	2710	2710	2710	2710	0
159	20250402	175800	108199335	2710	2710	2710	2710	0
160	20250402	175700	108199335	2710	2710	2710	2710	0
161	20250402	175600	108199335	2710	2710	2710	2710	0
162	20250402	175500	108199335	2710	2710	2710	2710	0
163	20250402	175400	108199335	2710	2710	2710	2710	0
164	20250402	175300	108199335	2710	2710	2710	2710	0
165	20250402	175200	108199335	2710	2710	2710	2710	0
166	20250402	175100	108199335	2710	2710	2710	2710	0
167	20250402	175000	108199335	2710	2710	2710	2710	0
168	20250402	174900	108199335	2710	2710	2710	2710	0
169	20250402	174800	108199335	2710	2710	2710	2710	0
170	20250402	174700	108199335	2710	2710	2710	2710	0
171	20250402	174600	108199335	2710	2710	2710	2710	0
172	20250402	174500	108199335	2710	2710	2710	2710	0
173	20250402	174400	108199335	2710	2710	2710	2710	0
174	20250402	174300	108199335	2710	2710	2710	2710	0
175	20250402	174200	108199335	2710	2710	2710	2710	0
176	20250402	174100	108199335	2710	2710	2710	2710	0
177	20250402	174000	108199335	2710	2710	2710	2710	0
178	20250402	173900	108199335	2710	2710	2710	2710	0
179	20250402	173800	108199335	2710	2710	2710	2710	0
180	20250402	173700	108199335	2710	2710	2710	2710	0
181	20250402	173600	108199335	2710	2710	2710	2710	0
182	20250402	173500	108199335	2710	2710	2710	2710	1530
183	20250402	173400	108199335	2710	2710	2710	2710	0
184	20250402	173300	108199335	2710	2710	2710	2710	0
185	20250402	173200	108199335	2710	2710	2710	2710	0
186	20250402	173100	108199335	2710	2710	2710	2710	0
187	20250402	173000	108199335	2710	2710	2710	2710	0
188	20250402	172900	108199335	2710	2710	2710	2710	0
189	20250402	172800	108199335	2710	2710	2710	2710	0
190	20250402	172700	108199335	2710	2710	2710	2710	0
191	20250402	172600	108199335	2710	2710	2710	2710	0
192	20250402	172500	108199335	2710	2710	2710	2710	0
193	20250402	172400	108199335	2710	2710	2710	2710	0
194	20250402	172300	108199335	2710	2710	2710	2710	0
195	20250402	172200	108199335	2710	2710	2710	2710	0
196	20250402	172100	108199335	2710	2710	2710	2710	0
197	20250402	172000	108199335	2710	2710	2710	2710	0
198	20250402	171900	108199335	2710	2710	2710	2710	0
199	20250402	171800	108199335	2710	2710	2710	2710	0
200	20250402	171700	108199335	2710	2710	2710	2710	0
201	20250402	171600	108199335	2710	2710	2710	2710	0
202	20250402	171500	108199335	2710	2710	2710	2710	0
203	20250402	171400	108199335	2710	2710	2710	2710	0
204	20250402	171300	108199335	2710	2710	2710	2710	0
205	20250402	171200	108199335	2710	2710	2710	2710	0
206	20250402	171100	108199335	2710	2710	2710	2710	0
207	20250402	171000	108199335	2710	2710	2710	2710	0
208	20250402	170900	108199335	2710	2710	2710	2710	0
209	20250402	170800	108199335	2710	2710	2710	2710	0
210	20250402	170700	108199335	2710	2710	2710	2710	0
211	20250402	170600	108199335	2710	2710	2710	2710	0
212	20250402	170500	108199335	2710	2710	2710	2710	1530
213	20250402	170400	108199335	2710	2710	2710	2710	0
214	20250402	170300	108199335	2710	2710	2710	2710	0
215	20250402	170200	108199335	2710	2710	2710	2710	0
216	20250402	170100	108199335	2710	2710	2710	2710	0
217	20250402	170000	108199335	2710	2710	2710	2710	0
218	20250402	165900	108199335	2710	2710	2710	2710	0
219	20250402	165800	108199335	2710	2710	2710	2710	0
220	20250402	165700	108199335	2710	2710	2710	2710	0
221	20250402	165600	108199335	2710	2710	2710	2710	0
222	20250402	165500	108199335	2710	2710	2710	2710	0
223	20250402	165400	108199335	2710	2710	2710	2710	0
224	20250402	165300	108199335	2710	2710	2710	2710	0
225	20250402	165200	108199335	2710	2710	2710	2710	0
226	20250402	165100	108199335	2710	2710	2710	2710	0
227	20250402	165000	108199335	2710	2710	2710	2710	0
228	20250402	164900	108199335	2710	2710	2710	2710	0
229	20250402	164800	108199335	2710	2710	2710	2710	0
230	20250402	164700	108199335	2710	2710	2710	2710	0
231	20250402	164600	108199335	2710	2710	2710	2710	0
232	20250402	164500	108199335	2710	2710	2710	2710	0
233	20250402	164400	108199335	2710	2710	2710	2710	0
234	20250402	164300	108199335	2710	2710	2710	2710	0
235	20250402	164200	108199335	2710	2710	2710	2710	0
236	20250402	164100	108199335	2710	2710	2710	2710	0
237	20250402	164000	108199335	2710	2710	2710	2710	0
238	20250402	163900	108199335	2710	2710	2710	2710	0
239	20250402	163800	108199335	2710	2710	2710	2710	0
240	20250402	163700	108199335	2710	2710	2710	2710	0
241	20250402	163600	108199335	2710	2710	2710	2710	0
242	20250402	163500	108199335	2710	2710	2710	2710	1530
243	20250402	163400	108199335	2710	2710	2710	2710	0
244	20250402	163300	108199335	2710	2710	2710	2710	0
245	20250402	163200	108199335	2710	2710	2710	2710	0
246	20250402	163100	108199335	2710	2710	2710	2710	0
247	20250402	163000	108199335	2710	2710	2710	2710	0
248	20250402	162900	108199335	2710	2710	2710	2710	0
249	20250402	162800	108199335	2710	2710	2710	2710	0
250	20250402	162700	108199335	2710	2710	2710	2710	0
251	20250402	162600	108199335	2710	2710	2710	2710	0
252	20250402	162500	108199335	2710	2710	2710	2710	0
253	20250402	162400	108199335	2710	2710	2710	2710	0
254	20250402	162300	108199335	2710	2710	2710	2710	0
255	20250402	162200	108199335	2710	2710	2710	2710	0
256	20250402	162100	108199335	2710	2710	2710	2710	0
257	20250402	162000	108199335	2710	2710	2710	2710	0
258	20250402	161900	108199335	2710	2710	2710	2710	0
259	20250402	161800	108199335	2710	2710	2710	2710	0
260	20250402	161700	108199335	2710	2710	2710	2710	0
261	20250402	161600	108199335	2710	2710	2710	2710	0
262	20250402	161500	108199335	2710	2710	2710	2710	0
263	20250402	161400	108199335	2710	2710	2710	2710	0
264	20250402	161300	108199335	2710	2710	2710	2710	0
265	20250402	161200	108199335	2710	2710	2710	2710	0
266	20250402	161100	108199335	2710	2710	2710	2710	0
267	20250402	161000	108199335	2710	2710	2710	2710	0
268	20250402	160900	108199335	2710	2710	2710	2710	0
269	20250402	160800	108199335	2710	2710	2710	2710	0
270	20250402	160700	108199335	2710	2710	2710	2710	0
271	20250402	160600	108199335	2710	2710	2710	2710	0
272	20250402	160500	108199335	2710	2710	2710	2710	1530
273	20250402	160400	108199335	2710	2710	2710	2710	0
274	20250402	160300	108199335	2710	2710	2710	2710	0
275	20250402	160200	108199335	2710	2710	2710	2710	0
276	20250402	160100	108199335	2710	2710	2710	2710	0
277	20250402	160000	108199335	2710	2710	2710	2710	0
278	20250402	155900	108199335	2710	2710	2710	2710	0
279	20250402	155800	108199335	2710	2710	2710	2710	0
280	20250402	155700	108199335	2710	2710	2710	2710	0
281	20250402	155600	108199335	2710	2710	2710	2710	0
282	20250402	155500	108199335	2710	2710	2710	2710	0
283	20250402	155400	108199335	2710	2710	2710	2710	0
284	20250402	155300	108199335	2710	2710	2710	2710	0
285	20250402	155200	108199335	2710	2710	2710	2710	0
286	20250402	155100	108199335	2710	2710	2710	2710	0
287	20250402	155000	108199335	2710	2710	2710	2710	0
288	20250402	154900	108199335	2710	2710	2710	2710	0
289	20250402	154800	108199335	2710	2710	2710	2710	0
290	20250402	154700	108199335	2710	2710	2710	2710	0
291	20250402	154600	108199335	2710	2710	2710	2710	0
292	20250402	154500	108199335	2710	2710	2710	2710	0
293	20250402	154400	108199335	2710	2710	2710	2710	0
294	20250402	154300	108199335	2710	2710	2710	2710	0
295	20250402	154200	108199335	2710	2710	2710	2710	0
296	20250402	154100	108199335	2710	2710	2710	2710	0
297	20250402	154000	108199335	2710	2710	2710	2710	0
298	20250402	153900	108199335	2710	2710	2710	2710	0
299	20250402	153800	108199335	2710	2710	2710	2710	0
300	20250402	153700	108199335	2710	2710	2710	2710	0
301	20250402	153600	108199335	2710	2710	2710	2710	0
302	20250402	153500	108199335	2710	2710	2710	2710	1530
303	20250402	153400	108199335	2710	2710	2710	2710	0
304	20250402	153300	108199335	2710	2710	2710	2710	0
305	20250402	153200	108199335	2710	2710	2710	2710	0
306	20250402	153100	108199335	2710	2710	2710	2710	0
307	20250402	153000	108199335	2710	2710	2710	2710	1530
308	20250402	152900	104053035	2695	2695	2695	2695	0
309	20250402	152800	104053035	2695	2695	2695	2695	0
310	20250402	152700	104053035	2695	2695	2695	2695	0
311	20250402	152600	104053035	2695	2695	2695	2695	0
312	20250402	152500	104053035	2695	2695	2695	2695	0
313	20250402	152400	104053035	2695	2695	2695	2695	0
314	20250402	152300	104053035	2695	2695	2695	2695	0
315	20250402	152200	104053035	2695	2695	2695	2695	0
316	20250402	152100	104053035	2695	2695	2695	2695	0
317	20250402	152000	104053035	2695	2695	2695	2695	0
318	20250402	151900	104053035	2695	2715	2715	2695	42
319	20250402	151800	103939685	2710	2700	2710	2700	328
320	20250402	151700	103050955	2710	2710	2710	2710	2
321	20250402	151600	103045535	2695	2695	2700	2695	10
322	20250402	151500	103018565	2700	2700	2700	2700	10
323	20250402	151400	102991565	2700	2710	2710	2700	7
324	20250402	151300	102972615	2700	2700	2700	2700	5
325	20250402	151200	102959115	2700	2705	2705	2700	1935
326	20250402	151100	97733880	2700	2700	2700	2700	10
327	20250402	151000	97706880	2700	2700	2700	2700	28
328	20250402	150900	97631280	2705	2705	2705	2705	1
329	20250402	150800	97628575	2705	2705	2705	2705	6
330	20250402	150700	97612345	2705	2705	2705	2705	220
331	20250402	150600	97017245	2700	2700	2700	2700	0
332	20250402	150500	97017245	2700	2700	2700	2700	2500
333	20250402	150400	90267245	2700	2700	2700	2700	0
334	20250402	150300	90267245	2700	2700	2700	2700	0
335	20250402	150200	90267245	2700	2700	2700	2700	1
336	20250402	150100	90264545	2705	2705	2705	2705	0
337	20250402	150000	90264545	2705	2705	2705	2705	10
338	20250402	145900	90237495	2710	2710	2710	2710	2
339	20250402	145800	90232075	2700	2700	2700	2700	0
340	20250402	145700	90232075	2700	2705	2705	2700	1010
341	20250402	145600	87505025	2705	2705	2705	2705	1347
342	20250402	145500	83861390	2710	2710	2710	2710	1
343	20250402	145400	83858680	2710	2710	2710	2710	1
344	20250402	145300	83855970	2710	2710	2710	2710	1
345	20250402	145200	83853260	2710	2710	2710	2710	0
346	20250402	145100	83853260	2710	2710	2710	2710	50
347	20250402	145000	83717760	2710	2710	2710	2710	100
348	20250402	144900	83446760	2705	2705	2705	2705	17
349	20250402	144800	83400775	2710	2710	2710	2710	2
350	20250402	144700	83395355	2710	2710	2710	2710	4
351	20250402	144600	83384515	2710	2710	2710	2710	1
352	20250402	144500	83381805	2710	2710	2710	2710	0
353	20250402	144400	83381805	2710	2710	2710	2710	1
354	20250402	144300	83379095	2710	2710	2710	2710	0
355	20250402	144200	83379095	2710	2710	2710	2710	4
356	20250402	144100	83368255	2710	2710	2710	2710	0
357	20250402	144000	83368255	2710	2710	2710	2710	10
358	20250402	143900	83341155	2710	2710	2710	2710	0
359	20250402	143800	83341155	2710	2710	2710	2710	1
360	20250402	143700	83338445	2710	2710	2710	2710	0
361	20250402	143600	83338445	2710	2710	2710	2710	0
362	20250402	143500	83338445	2710	2710	2710	2710	0
363	20250402	143400	83338445	2710	2710	2710	2710	0
364	20250402	143300	83338445	2710	2710	2710	2710	0
365	20250402	143200	83338445	2710	2710	2710	2710	0
366	20250402	143100	83338445	2710	2710	2710	2710	0
367	20250402	143000	83338445	2710	2710	2710	2710	0
368	20250402	142900	83338445	2710	2710	2710	2710	290
369	20250402	142800	82552545	2710	2710	2710	2710	46
370	20250402	142700	82427885	2720	2720	2720	2720	0
371	20250402	142600	82427885	2720	2720	2720	2720	0
372	20250402	142500	82427885	2720	2720	2720	2720	0
373	20250402	142400	82427885	2720	2720	2720	2720	29
374	20250402	142300	82349005	2720	2720	2720	2720	0
375	20250402	142200	82349005	2720	2705	2720	2705	92
376	20250402	142100	82100100	2705	2705	2705	2705	0
377	20250402	142000	82100100	2705	2705	2705	2705	0
378	20250402	141900	82100100	2705	2705	2705	2705	0
379	20250402	141800	82100100	2705	2705	2705	2705	0
380	20250402	141700	82100100	2705	2715	2715	2705	960
381	20250402	141600	79498490	2715	2715	2715	2715	0
382	20250402	141500	79498490	2715	2715	2715	2715	107
383	20250402	141400	79207985	2715	2715	2715	2715	0
384	20250402	141300	79207985	2715	2715	2715	2715	0
385	20250402	141200	79207985	2715	2715	2715	2715	0
386	20250402	141100	79207985	2715	2715	2715	2715	0
387	20250402	141000	79207985	2715	2715	2715	2715	0
388	20250402	140900	79207985	2715	2715	2715	2715	0
389	20250402	140800	79207985	2715	2715	2715	2715	3
390	20250402	140700	79199840	2715	2715	2715	2715	60
391	20250402	140600	79036940	2715	2715	2715	2715	200
392	20250402	140500	78493940	2710	2710	2710	2710	0
393	20250402	140400	78493940	2710	2710	2710	2710	0
394	20250402	140300	78493940	2710	2715	2715	2710	699
395	20250402	140200	76596610	2720	2720	2720	2720	0
396	20250402	140100	76596610	2720	2720	2720	2720	0
397	20250402	140000	76596610	2720	2720	2720	2720	0
398	20250402	135900	76596610	2720	2720	2720	2720	0
399	20250402	135800	76596610	2720	2735	2735	2720	152
400	20250402	135700	76183155	2725	2725	2725	2725	0
401	20250402	135600	76183155	2725	2725	2725	2725	0
402	20250402	135500	76183155	2725	2725	2725	2725	0
403	20250402	135400	76183155	2725	2725	2725	2725	0
404	20250402	135300	76183155	2725	2725	2725	2725	0
405	20250402	135200	76183155	2725	2730	2730	2725	285
406	20250402	135100	75405580	2725	2725	2725	2725	0
407	20250402	135000	75405580	2725	2725	2725	2725	0
408	20250402	134900	75405580	2725	2725	2725	2725	0
409	20250402	134800	75405580	2725	2725	2725	2725	3
410	20250402	134700	75397405	2725	2725	2725	2725	0
411	20250402	134600	75397405	2725	2725	2725	2725	0
412	20250402	134500	75397405	2725	2725	2725	2725	300
413	20250402	134400	74579905	2720	2720	2720	2720	0
414	20250402	134300	74579905	2720	2720	2720	2720	0
415	20250402	134200	74579905	2720	2720	2720	2720	0
416	20250402	134100	74579905	2720	2720	2720	2720	0
417	20250402	134000	74579905	2720	2720	2720	2720	0
418	20250402	133900	74579905	2720	2720	2720	2720	0
419	20250402	133800	74579905	2720	2720	2720	2720	277
420	20250402	133700	73826465	2720	2720	2720	2720	26
421	20250402	133600	73755745	2720	2720	2720	2720	0
422	20250402	133500	73755745	2720	2725	2725	2720	18
423	20250402	133400	73706740	2725	2725	2725	2725	73
424	20250402	133300	73507815	2725	2730	2730	2725	19
425	20250402	133200	73456035	2730	2730	2730	2730	0
426	20250402	133100	73456035	2730	2730	2730	2730	0
427	20250402	133000	73456035	2730	2730	2730	2730	0
428	20250402	132900	73456035	2730	2730	2730	2730	157
429	20250402	132800	73027425	2730	2730	2730	2730	10
430	20250402	132700	73000125	2735	2735	2735	2735	15
431	20250402	132600	72959100	2715	2715	2715	2715	0
432	20250402	132500	72959100	2715	2715	2715	2715	0
433	20250402	132400	72959100	2715	2715	2715	2715	0
434	20250402	132300	72959100	2715	2715	2715	2715	0
435	20250402	132200	72959100	2715	2720	2770	2715	2019
436	20250402	132100	67439455	2720	2720	2720	2720	0
437	20250402	132000	67439455	2720	2720	2720	2720	1
438	20250402	131900	67436735	2720	2720	2720	2720	34
439	20250402	131800	67344255	2720	2715	2720	2715	5
440	20250402	131700	67330675	2715	2715	2715	2715	8
441	20250402	131600	67308955	2715	2715	2715	2715	7
442	20250402	131500	67289950	2715	2715	2715	2715	8
443	20250402	131400	67268230	2715	2715	2715	2715	0
444	20250402	131300	67268230	2715	2715	2715	2715	15
445	20250402	131200	67227505	2715	2715	2715	2715	4
446	20250402	131100	67216645	2715	2715	2715	2715	0
447	20250402	131000	67216645	2715	2715	2715	2715	0
448	20250402	130900	67216645	2715	2715	2715	2715	0
449	20250402	130800	67216645	2715	2715	2715	2715	0
450	20250402	130700	67216645	2715	2715	2715	2715	0
451	20250402	130600	67216645	2715	2715	2715	2715	0
452	20250402	130500	67216645	2715	2715	2715	2715	0
453	20250402	130400	67216645	2715	2715	2715	2715	0
454	20250402	130300	67216645	2715	2715	2715	2715	0
455	20250402	130200	67216645	2715	2715	2715	2715	0
456	20250402	130100	67216645	2715	2715	2715	2715	0
457	20250402	130000	67216645	2715	2715	2715	2715	0
458	20250402	125900	67216645	2715	2715	2715	2715	0
459	20250402	125800	67216645	2715	2715	2715	2715	0
460	20250402	125700	67216645	2715	2715	2715	2715	0
461	20250402	125600	67216645	2715	2715	2715	2715	0
462	20250402	125500	67216645	2715	2715	2715	2715	0
463	20250402	125400	67216645	2715	2715	2715	2715	0
464	20250402	125300	67216645	2715	2710	2715	2710	148
465	20250402	125200	66814890	2710	2710	2710	2710	0
466	20250402	125100	66814890	2710	2710	2710	2710	13
467	20250402	125000	66779660	2715	2715	2715	2715	0
468	20250402	124900	66779660	2715	2715	2715	2715	0
469	20250402	124800	66779660	2715	2715	2715	2715	11
470	20250402	124700	66749795	2715	2715	2715	2715	0
471	20250402	124600	66749795	2715	2715	2715	2715	0
472	20250402	124500	66749795	2715	2715	2715	2715	0
473	20250402	124400	66749795	2715	2715	2715	2715	0
474	20250402	124300	66749795	2715	2715	2715	2715	0
475	20250402	124200	66749795	2715	2710	2715	2705	308
476	20250402	124100	65916520	2720	2720	2720	2720	0
477	20250402	124000	65916520	2720	2720	2720	2720	0
478	20250402	123900	65916520	2720	2720	2720	2720	0
479	20250402	123800	65916520	2720	2720	2720	2720	1
480	20250402	123700	65913800	2720	2720	2720	2720	0
481	20250402	123600	65913800	2720	2720	2720	2720	0
482	20250402	123500	65913800	2720	2720	2720	2720	0
483	20250402	123400	65913800	2720	2720	2720	2720	0
484	20250402	123300	65913800	2720	2720	2720	2720	0
485	20250402	123200	65913800	2720	2720	2720	2720	0
486	20250402	123100	65913800	2720	2710	2720	2710	31
487	20250402	123000	65829680	2720	2720	2720	2720	0
488	20250402	122900	65829680	2720	2720	2720	2720	0
489	20250402	122800	65829680	2720	2720	2720	2720	20
490	20250402	122700	65775280	2720	2720	2720	2720	0
491	20250402	122600	65775280	2720	2720	2720	2720	0
492	20250402	122500	65775280	2720	2720	2720	2720	200
493	20250402	122400	65231280	2725	2725	2725	2725	0
494	20250402	122300	65231280	2725	2725	2725	2725	0
495	20250402	122200	65231280	2725	2725	2725	2725	78
496	20250402	122100	65018730	2730	2705	2730	2705	1339
497	20250402	122000	61378745	2700	2700	2700	2700	0
498	20250402	121900	61378745	2700	2700	2700	2700	120
499	20250402	121800	61054745	2720	2705	2720	2700	202
500	20250402	121700	60509215	2700	2705	2725	2700	701
501	20250402	121600	58613105	2710	2715	2730	2710	2273
502	20250402	121500	52429575	2710	2710	2710	2710	410
503	20250402	121400	51318475	2720	2720	2720	2720	0
504	20250402	121300	51318475	2720	2720	2720	2720	0
505	20250402	121200	51318475	2720	2720	2720	2720	0
506	20250402	121100	51318475	2720	2720	2720	2720	0
507	20250402	121000	51318475	2720	2720	2720	2720	5
508	20250402	120900	51304875	2720	2720	2720	2715	1384
509	20250402	120800	47544725	2725	2725	2725	2725	0
510	20250402	120700	47544725	2725	2725	2725	2725	145
511	20250402	120600	47149600	2725	2725	2725	2725	4
512	20250402	120500	47138700	2725	2725	2725	2725	50
513	20250402	120400	47002450	2730	2730	2730	2730	0
514	20250402	120300	47002450	2730	2730	2730	2730	147
515	20250402	120200	46601140	2730	2730	2730	2730	0
516	20250402	120100	46601140	2730	2730	2730	2730	0
517	20250402	120000	46601140	2730	2730	2730	2730	107
518	20250402	115900	46309030	2740	2740	2740	2740	0
519	20250402	115800	46309030	2740	2740	2740	2740	0
520	20250402	115700	46309030	2740	2735	2740	2735	11
521	20250402	115600	46278915	2735	2735	2735	2735	0
522	20250402	115500	46278915	2735	2735	2735	2735	0
523	20250402	115400	46278915	2735	2735	2735	2735	0
524	20250402	115300	46278915	2735	2735	2735	2735	45
525	20250402	115200	46155840	2735	2735	2735	2735	636
526	20250402	115100	44416380	2740	2740	2740	2740	0
527	20250402	115000	44416380	2740	2740	2740	2740	2
528	20250402	114900	44410900	2735	2735	2735	2735	0
529	20250402	114800	44410900	2735	2735	2735	2735	0
530	20250402	114700	44410900	2735	2735	2735	2735	52
531	20250402	114600	44268680	2740	2740	2740	2740	1
532	20250402	114500	44265940	2735	2735	2735	2735	61
533	20250402	114400	44099105	2735	2735	2735	2735	0
534	20250402	114300	44099105	2735	2745	2745	2735	5632
535	20250402	114200	28660340	2750	2750	2750	2750	10
536	20250402	114100	28632840	2750	2750	2750	2750	0
537	20250402	114000	28632840	2750	2750	2750	2750	0
538	20250402	113900	28632840	2750	2750	2750	2750	2
539	20250402	113800	28627340	2750	2750	2750	2750	5
540	20250402	113700	28613590	2750	2750	2750	2750	1
541	20250402	113600	28610840	2750	2750	2750	2750	3
542	20250402	113500	28602590	2750	2745	2750	2745	12
543	20250402	113400	28569610	2745	2745	2745	2745	12
544	20250402	113300	28536670	2745	2745	2745	2745	0
545	20250402	113200	28536670	2745	2745	2745	2745	0
546	20250402	113100	28536670	2745	2745	2745	2745	0
547	20250402	113000	28536670	2745	2745	2745	2745	0
548	20250402	112900	28536670	2745	2745	2745	2745	4
549	20250402	112800	28525690	2745	2745	2745	2745	0
550	20250402	112700	28525690	2745	2745	2745	2745	0
551	20250402	112600	28525690	2745	2745	2745	2745	0
552	20250402	112500	28525690	2745	2745	2745	2745	0
553	20250402	112400	28525690	2745	2745	2745	2745	4
554	20250402	112300	28514710	2745	2745	2745	2745	0
555	20250402	112200	28514710	2745	2745	2745	2745	0
556	20250402	112100	28514710	2745	2745	2745	2745	0
557	20250402	112000	28514710	2745	2745	2745	2745	0
558	20250402	111900	28514710	2745	2745	2745	2745	45
559	20250402	111800	28391185	2740	2740	2740	2740	13
560	20250402	111700	28355565	2740	2740	2740	2740	31
561	20250402	111600	28270625	2745	2745	2745	2745	700
562	20250402	111500	26349125	2750	2750	2750	2750	0
563	20250402	111400	26349125	2750	2750	2750	2750	0
564	20250402	111300	26349125	2750	2750	2750	2750	0
565	20250402	111200	26349125	2750	2750	2750	2750	0
566	20250402	111100	26349125	2750	2755	2755	2750	58
567	20250402	111000	26189475	2755	2755	2755	2755	1
568	20250402	110900	26186720	2755	2750	2755	2750	8
569	20250402	110800	26164700	2750	2750	2750	2750	0
570	20250402	110700	26164700	2750	2750	2750	2750	9
571	20250402	110600	26139950	2750	2750	2750	2750	9
572	20250402	110500	26115200	2755	2755	2755	2755	0
573	20250402	110400	26115200	2755	2755	2755	2755	0
574	20250402	110300	26115200	2755	2755	2755	2755	63
575	20250402	110200	25941635	2760	2760	2760	2760	1
576	20250402	110100	25938875	2755	2755	2755	2755	26
577	20250402	110000	25867245	2755	2755	2755	2755	0
578	20250402	105900	25867245	2755	2755	2755	2755	0
579	20250402	105800	25867245	2755	2755	2755	2755	0
580	20250402	105700	25867245	2755	2755	2755	2755	0
581	20250402	105600	25867245	2755	2750	2755	2750	246
582	20250402	105500	25190220	2750	2750	2750	2750	10
583	20250402	105400	25162720	2745	2745	2745	2745	11
584	20250402	105300	25132525	2745	2745	2745	2745	0
585	20250402	105200	25132525	2745	2745	2745	2745	0
586	20250402	105100	25132525	2745	2745	2745	2745	0
587	20250402	105000	25132525	2745	2745	2745	2745	16
588	20250402	104900	25088605	2745	2740	2745	2740	209
589	20250402	104800	24514945	2740	2740	2740	2740	4
590	20250402	104700	24503985	2740	2740	2740	2740	19
591	20250402	104600	24451925	2740	2740	2740	2740	9
592	20250402	104500	24427265	2740	2745	2745	2740	10
593	20250402	104400	24399855	2740	2740	2740	2740	0
594	20250402	104300	24399855	2740	2740	2745	2740	24
595	20250402	104200	24334045	2740	2740	2740	2740	0
596	20250402	104100	24334045	2740	2745	2745	2740	8
597	20250402	104000	24312120	2745	2745	2745	2745	1528
598	20250402	103900	20117760	2750	2750	2750	2750	0
599	20250402	103800	20117760	2750	2750	2750	2750	0
600	20250402	103700	20117760	2750	2750	2750	2750	1
601	20250402	103600	20115010	2750	2750	2750	2750	4
602	20250402	103500	20104010	2750	2750	2750	2750	0
603	20250402	103400	20104010	2750	2750	2750	2750	10
604	20250402	103300	20076510	2750	2750	2750	2750	0
605	20250402	103200	20076510	2750	2745	2750	2745	32
606	20250402	103100	19988530	2745	2745	2745	2745	15
607	20250402	103000	19947355	2745	2745	2745	2745	0
608	20250402	102900	19947355	2745	2745	2745	2745	14
609	20250402	102800	19908925	2745	2745	2745	2745	1
610	20250402	102700	19906180	2745	2745	2745	2745	1
611	20250402	102600	19903435	2745	2745	2750	2745	22
612	20250402	102500	19843030	2745	2745	2745	2745	0
613	20250402	102400	19843030	2745	2745	2745	2745	0
614	20250402	102300	19843030	2745	2745	2745	2745	19
615	20250402	102200	19790875	2750	2750	2750	2750	0
616	20250402	102100	19790875	2750	2745	2750	2745	11
617	20250402	102000	19760645	2745	2745	2745	2745	21
618	20250402	101900	19703000	2745	2750	2750	2745	765
619	20250402	101800	17602700	2750	2750	2750	2750	40
620	20250402	101700	17492700	2765	2765	2765	2765	0
621	20250402	101600	17492700	2765	2765	2765	2765	0
622	20250402	101500	17492700	2765	2765	2765	2765	0
623	20250402	101400	17492700	2765	2765	2765	2765	0
624	20250402	101300	17492700	2765	2765	2765	2765	2
625	20250402	101200	17487170	2775	2775	2775	2775	0
626	20250402	101100	17487170	2775	2775	2775	2775	0
627	20250402	101000	17487170	2775	2775	2775	2775	1
628	20250402	100900	17484395	2775	2775	2775	2775	0
629	20250402	100800	17484395	2775	2765	2775	2765	65
630	20250402	100700	17304540	2765	2745	2765	2745	147
631	20250402	100600	16899890	2750	2750	2750	2750	0
632	20250402	100500	16899890	2750	2755	2755	2750	2110
633	20250402	100400	11096030	2755	2770	2770	2755	21
634	20250402	100300	11038130	2770	2770	2770	2770	0
635	20250402	100200	11038130	2770	2770	2770	2770	0
636	20250402	100100	11038130	2770	2770	2770	2760	4
637	20250402	100000	11027070	2765	2765	2765	2765	100
638	20250402	095900	10750570	2765	2765	2765	2765	200
639	20250402	095800	10197570	2750	2750	2750	2750	4
640	20250402	095700	10186570	2765	2765	2765	2765	0
641	20250402	095600	10186570	2765	2765	2765	2765	2
642	20250402	095500	10181040	2750	2755	2755	2750	204
643	20250402	095400	9619155	2755	2755	2755	2755	4
644	20250402	095300	9608135	2755	2755	2755	2755	0
645	20250402	095200	9608135	2755	2755	2755	2755	4
646	20250402	095100	9597115	2755	2765	2765	2755	17
647	20250402	095000	9550270	2750	2750	2750	2750	13
648	20250402	094900	9514520	2750	2750	2750	2750	0
649	20250402	094800	9514520	2750	2755	2755	2750	1284
650	20250402	094700	5980840	2770	2760	2770	2760	67
651	20250402	094600	5795860	2760	2770	2770	2760	14
652	20250402	094500	5757120	2770	2770	2770	2770	12
653	20250402	094400	5723880	2770	2760	2770	2760	129
654	20250402	094300	5366800	2770	2770	2770	2770	5
655	20250402	094200	5352950	2760	2760	2760	2760	0
656	20250402	094100	5352950	2760	2760	2760	2760	4
657	20250402	094000	5341910	2760	2760	2760	2760	0
658	20250402	093900	5341910	2760	2760	2760	2760	0
659	20250402	093800	5341910	2760	2770	2770	2760	6
660	20250402	093700	5325330	2770	2770	2770	2770	11
661	20250402	093600	5294860	2765	2765	2765	2765	2
662	20250402	093500	5289330	2760	2765	2765	2760	58
663	20250402	093400	5129080	2755	2755	2755	2755	200
664	20250402	093300	4578080	2755	2755	2755	2755	6
665	20250402	093200	4561550	2765	2765	2765	2765	5
666	20250402	093100	4547725	2765	2755	2765	2755	6
667	20250402	093000	4531175	2760	2760	2760	2760	0
668	20250402	092900	4531175	2760	2760	2760	2760	38
669	20250402	092800	4426295	2755	2755	2755	2755	500
670	20250402	092700	3048795	2760	2760	2760	2760	13
671	20250402	092600	3012915	2760	2760	2760	2760	50
672	20250402	092500	2874915	2760	2760	2760	2760	0
673	20250402	092400	2874915	2760	2760	2760	2760	2
674	20250402	092300	2869395	2760	2760	2760	2760	185
675	20250402	092200	2358795	2760	2760	2760	2760	41
676	20250402	092100	2245635	2760	2760	2760	2760	0
677	20250402	092000	2245635	2760	2760	2760	2760	112
678	20250402	091900	1936515	2760	2760	2760	2760	76
679	20250402	091800	1726755	2755	2755	2755	2755	50
680	20250402	091700	1589005	2755	2755	2755	2755	0
681	20250402	091600	1589005	2755	2755	2755	2755	11
682	20250402	091500	1558700	2755	2755	2755	2755	0
683	20250402	091400	1558700	2755	2755	2755	2755	11
684	20250402	091300	1528395	2760	2765	2765	2760	312
685	20250402	091200	667250	2765	2765	2765	2765	0
686	20250402	091100	667250	2765	2790	2790	2765	2
687	20250402	091000	661695	2795	2795	2795	2795	2
688	20250402	090900	656105	2765	2765	2765	2765	0
689	20250402	090800	656105	2765	2775	2775	2765	125
690	20250402	090700	309350	2775	2795	2795	2775	4
691	20250402	090600	298225	2795	2795	2795	2795	0
692	20250402	090500	298225	2795	2795	2795	2795	0
693	20250402	090400	298225	2795	2795	2795	2795	11
694	20250402	090300	267480	2795	2795	2795	2795	28
695	20250402	090200	189220	2795	2800	2800	2795	12
696	20250402	090100	155650	2830	2830	2830	2830	0
697	20250402	090000	155650	2830	2830	2830	2830	55