KissMeData/398120/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	210700	87913180	2820	2820	2820	2820	237
3	20250402	210600	87913180	2820	2820	2820	2820	0
4	20250402	210500	87913180	2820	2820	2820	2820	0
5	20250402	210400	87913180	2820	2820	2820	2820	0
6	20250402	210300	87913180	2820	2820	2820	2820	0
7	20250402	210200	87913180	2820	2820	2820	2820	0
8	20250402	210100	87913180	2820	2820	2820	2820	0
9	20250402	210000	87913180	2820	2820	2820	2820	0
10	20250402	205900	87913180	2820	2820	2820	2820	0
11	20250402	205800	87913180	2820	2820	2820	2820	0
12	20250402	205700	87913180	2820	2820	2820	2820	0
13	20250402	205600	87913180	2820	2820	2820	2820	0
14	20250402	205500	87913180	2820	2820	2820	2820	0
15	20250402	205400	87913180	2820	2820	2820	2820	0
16	20250402	205300	87913180	2820	2820	2820	2820	0
17	20250402	205200	87913180	2820	2820	2820	2820	0
18	20250402	205100	87913180	2820	2820	2820	2820	0
19	20250402	205000	87913180	2820	2820	2820	2820	0
20	20250402	204900	87913180	2820	2820	2820	2820	0
21	20250402	204800	87913180	2820	2820	2820	2820	0
22	20250402	204700	87913180	2820	2820	2820	2820	0
23	20250402	204600	87913180	2820	2820	2820	2820	0
24	20250402	204500	87913180	2820	2820	2820	2820	0
25	20250402	204400	87913180	2820	2820	2820	2820	0
26	20250402	204300	87913180	2820	2820	2820	2820	0
27	20250402	204200	87913180	2820	2820	2820	2820	0
28	20250402	204100	87913180	2820	2820	2820	2820	0
29	20250402	204000	87913180	2820	2820	2820	2820	0
30	20250402	203900	87913180	2820	2820	2820	2820	0
31	20250402	203800	87913180	2820	2820	2820	2820	0
32	20250402	203700	87913180	2820	2820	2820	2820	237
33	20250402	203600	87913180	2820	2820	2820	2820	0
34	20250402	203500	87913180	2820	2820	2820	2820	0
35	20250402	203400	87913180	2820	2820	2820	2820	0
36	20250402	203300	87913180	2820	2820	2820	2820	0
37	20250402	203200	87913180	2820	2820	2820	2820	0
38	20250402	203100	87913180	2820	2820	2820	2820	0
39	20250402	203000	87913180	2820	2820	2820	2820	0
40	20250402	202900	87913180	2820	2820	2820	2820	0
41	20250402	202800	87913180	2820	2820	2820	2820	0
42	20250402	202700	87913180	2820	2820	2820	2820	0
43	20250402	202600	87913180	2820	2820	2820	2820	0
44	20250402	202500	87913180	2820	2820	2820	2820	0
45	20250402	202400	87913180	2820	2820	2820	2820	0
46	20250402	202300	87913180	2820	2820	2820	2820	0
47	20250402	202200	87913180	2820	2820	2820	2820	0
48	20250402	202100	87913180	2820	2820	2820	2820	0
49	20250402	202000	87913180	2820	2820	2820	2820	0
50	20250402	201900	87913180	2820	2820	2820	2820	0
51	20250402	201800	87913180	2820	2820	2820	2820	0
52	20250402	201700	87913180	2820	2820	2820	2820	0
53	20250402	201600	87913180	2820	2820	2820	2820	0
54	20250402	201500	87913180	2820	2820	2820	2820	0
55	20250402	201400	87913180	2820	2820	2820	2820	0
56	20250402	201300	87913180	2820	2820	2820	2820	0
57	20250402	201200	87913180	2820	2820	2820	2820	0
58	20250402	201100	87913180	2820	2820	2820	2820	0
59	20250402	201000	87913180	2820	2820	2820	2820	0
60	20250402	200900	87913180	2820	2820	2820	2820	0
61	20250402	200800	87913180	2820	2820	2820	2820	0
62	20250402	200700	87913180	2820	2820	2820	2820	237
63	20250402	200600	87913180	2820	2820	2820	2820	0
64	20250402	200500	87913180	2820	2820	2820	2820	0
65	20250402	200400	87913180	2820	2820	2820	2820	0
66	20250402	200300	87913180	2820	2820	2820	2820	0
67	20250402	200200	87913180	2820	2820	2820	2820	0
68	20250402	200100	87913180	2820	2820	2820	2820	0
69	20250402	200000	87913180	2820	2820	2820	2820	0
70	20250402	195900	87913180	2820	2820	2820	2820	0
71	20250402	195800	87913180	2820	2820	2820	2820	0
72	20250402	195700	87913180	2820	2820	2820	2820	0
73	20250402	195600	87913180	2820	2820	2820	2820	0
74	20250402	195500	87913180	2820	2820	2820	2820	0
75	20250402	195400	87913180	2820	2820	2820	2820	0
76	20250402	195300	87913180	2820	2820	2820	2820	0
77	20250402	195200	87913180	2820	2820	2820	2820	0
78	20250402	195100	87913180	2820	2820	2820	2820	0
79	20250402	195000	87913180	2820	2820	2820	2820	0
80	20250402	194900	87913180	2820	2820	2820	2820	0
81	20250402	194800	87913180	2820	2820	2820	2820	0
82	20250402	194700	87913180	2820	2820	2820	2820	0
83	20250402	194600	87913180	2820	2820	2820	2820	0
84	20250402	194500	87913180	2820	2820	2820	2820	0
85	20250402	194400	87913180	2820	2820	2820	2820	0
86	20250402	194300	87913180	2820	2820	2820	2820	0
87	20250402	194200	87913180	2820	2820	2820	2820	0
88	20250402	194100	87913180	2820	2820	2820	2820	0
89	20250402	194000	87913180	2820	2820	2820	2820	0
90	20250402	193900	87913180	2820	2820	2820	2820	0
91	20250402	193800	87913180	2820	2820	2820	2820	0
92	20250402	193700	87913180	2820	2820	2820	2820	237
93	20250402	193600	87913180	2820	2820	2820	2820	0
94	20250402	193500	87913180	2820	2820	2820	2820	0
95	20250402	193400	87913180	2820	2820	2820	2820	0
96	20250402	193300	87913180	2820	2820	2820	2820	0
97	20250402	193200	87913180	2820	2820	2820	2820	0
98	20250402	193100	87913180	2820	2820	2820	2820	0
99	20250402	193000	87913180	2820	2820	2820	2820	0
100	20250402	192900	87913180	2820	2820	2820	2820	0
101	20250402	192800	87913180	2820	2820	2820	2820	0
102	20250402	192700	87913180	2820	2820	2820	2820	0
103	20250402	192600	87913180	2820	2820	2820	2820	0
104	20250402	192500	87913180	2820	2820	2820	2820	0
105	20250402	192400	87913180	2820	2820	2820	2820	0
106	20250402	192300	87913180	2820	2820	2820	2820	0
107	20250402	192200	87913180	2820	2820	2820	2820	0
108	20250402	192100	87913180	2820	2820	2820	2820	0
109	20250402	192000	87913180	2820	2820	2820	2820	0
110	20250402	191900	87913180	2820	2820	2820	2820	0
111	20250402	191800	87913180	2820	2820	2820	2820	0
112	20250402	191700	87913180	2820	2820	2820	2820	0
113	20250402	191600	87913180	2820	2820	2820	2820	0
114	20250402	191500	87913180	2820	2820	2820	2820	0
115	20250402	191400	87913180	2820	2820	2820	2820	0
116	20250402	191300	87913180	2820	2820	2820	2820	0
117	20250402	191200	87913180	2820	2820	2820	2820	0
118	20250402	191100	87913180	2820	2820	2820	2820	0
119	20250402	191000	87913180	2820	2820	2820	2820	0
120	20250402	190900	87913180	2820	2820	2820	2820	0
121	20250402	190800	87913180	2820	2820	2820	2820	0
122	20250402	190700	87913180	2820	2820	2820	2820	237
123	20250402	190600	87913180	2820	2820	2820	2820	0
124	20250402	190500	87913180	2820	2820	2820	2820	0
125	20250402	190400	87913180	2820	2820	2820	2820	0
126	20250402	190300	87913180	2820	2820	2820	2820	0
127	20250402	190200	87913180	2820	2820	2820	2820	0
128	20250402	190100	87913180	2820	2820	2820	2820	0
129	20250402	190000	87913180	2820	2820	2820	2820	0
130	20250402	185900	87913180	2820	2820	2820	2820	0
131	20250402	185800	87913180	2820	2820	2820	2820	0
132	20250402	185700	87913180	2820	2820	2820	2820	0
133	20250402	185600	87913180	2820	2820	2820	2820	0
134	20250402	185500	87913180	2820	2820	2820	2820	0
135	20250402	185400	87913180	2820	2820	2820	2820	0
136	20250402	185300	87913180	2820	2820	2820	2820	0
137	20250402	185200	87913180	2820	2820	2820	2820	0
138	20250402	185100	87913180	2820	2820	2820	2820	0
139	20250402	185000	87913180	2820	2820	2820	2820	0
140	20250402	184900	87913180	2820	2820	2820	2820	0
141	20250402	184800	87913180	2820	2820	2820	2820	0
142	20250402	184700	87913180	2820	2820	2820	2820	0
143	20250402	184600	87913180	2820	2820	2820	2820	0
144	20250402	184500	87913180	2820	2820	2820	2820	0
145	20250402	184400	87913180	2820	2820	2820	2820	0
146	20250402	184300	87913180	2820	2820	2820	2820	0
147	20250402	184200	87913180	2820	2820	2820	2820	0
148	20250402	184100	87913180	2820	2820	2820	2820	0
149	20250402	184000	87913180	2820	2820	2820	2820	0
150	20250402	183900	87913180	2820	2820	2820	2820	0
151	20250402	183800	87913180	2820	2820	2820	2820	0
152	20250402	183700	87913180	2820	2820	2820	2820	237
153	20250402	183600	87913180	2820	2820	2820	2820	0
154	20250402	183500	87913180	2820	2820	2820	2820	0
155	20250402	183400	87913180	2820	2820	2820	2820	0
156	20250402	183300	87913180	2820	2820	2820	2820	0
157	20250402	183200	87913180	2820	2820	2820	2820	0
158	20250402	183100	87913180	2820	2820	2820	2820	0
159	20250402	183000	87913180	2820	2820	2820	2820	0
160	20250402	182900	87913180	2820	2820	2820	2820	0
161	20250402	182800	87913180	2820	2820	2820	2820	0
162	20250402	182700	87913180	2820	2820	2820	2820	0
163	20250402	182600	87913180	2820	2820	2820	2820	0
164	20250402	182500	87913180	2820	2820	2820	2820	0
165	20250402	182400	87913180	2820	2820	2820	2820	0
166	20250402	182300	87913180	2820	2820	2820	2820	0
167	20250402	182200	87913180	2820	2820	2820	2820	0
168	20250402	182100	87913180	2820	2820	2820	2820	0
169	20250402	182000	87913180	2820	2820	2820	2820	0
170	20250402	181900	87913180	2820	2820	2820	2820	0
171	20250402	181800	87913180	2820	2820	2820	2820	0
172	20250402	181700	87913180	2820	2820	2820	2820	0
173	20250402	181600	87913180	2820	2820	2820	2820	0
174	20250402	181500	87913180	2820	2820	2820	2820	0
175	20250402	181400	87913180	2820	2820	2820	2820	0
176	20250402	181300	87913180	2820	2820	2820	2820	0
177	20250402	181200	87913180	2820	2820	2820	2820	0
178	20250402	181100	87913180	2820	2820	2820	2820	0
179	20250402	181000	87913180	2820	2820	2820	2820	0
180	20250402	180900	87913180	2820	2820	2820	2820	0
181	20250402	180800	87913180	2820	2820	2820	2820	0
182	20250402	180700	87913180	2820	2820	2820	2820	237
183	20250402	180600	87913180	2820	2820	2820	2820	0
184	20250402	180500	87913180	2820	2820	2820	2820	0
185	20250402	180400	87913180	2820	2820	2820	2820	0
186	20250402	180300	87913180	2820	2820	2820	2820	0
187	20250402	180200	87913180	2820	2820	2820	2820	0
188	20250402	180100	87913180	2820	2820	2820	2820	0
189	20250402	180000	87913180	2820	2820	2820	2820	0
190	20250402	175900	87913180	2820	2820	2820	2820	0
191	20250402	175800	87913180	2820	2820	2820	2820	0
192	20250402	175700	87913180	2820	2820	2820	2820	0
193	20250402	175600	87913180	2820	2820	2820	2820	0
194	20250402	175500	87913180	2820	2820	2820	2820	0
195	20250402	175400	87913180	2820	2820	2820	2820	0
196	20250402	175300	87913180	2820	2820	2820	2820	0
197	20250402	175200	87913180	2820	2820	2820	2820	0
198	20250402	175100	87913180	2820	2820	2820	2820	0
199	20250402	175000	87913180	2820	2820	2820	2820	0
200	20250402	174900	87913180	2820	2820	2820	2820	0
201	20250402	174800	87913180	2820	2820	2820	2820	0
202	20250402	174700	87913180	2820	2820	2820	2820	0
203	20250402	174600	87913180	2820	2820	2820	2820	0
204	20250402	174500	87913180	2820	2820	2820	2820	0
205	20250402	174400	87913180	2820	2820	2820	2820	0
206	20250402	174300	87913180	2820	2820	2820	2820	0
207	20250402	174200	87913180	2820	2820	2820	2820	0
208	20250402	174100	87913180	2820	2820	2820	2820	0
209	20250402	174000	87913180	2820	2820	2820	2820	0
210	20250402	173900	87913180	2820	2820	2820	2820	0
211	20250402	173800	87913180	2820	2820	2820	2820	0
212	20250402	173700	87913180	2820	2820	2820	2820	237
213	20250402	173600	87913180	2820	2820	2820	2820	0
214	20250402	173500	87913180	2820	2820	2820	2820	0
215	20250402	173400	87913180	2820	2820	2820	2820	0
216	20250402	173300	87913180	2820	2820	2820	2820	0
217	20250402	173200	87913180	2820	2820	2820	2820	0
218	20250402	173100	87913180	2820	2820	2820	2820	0
219	20250402	173000	87913180	2820	2820	2820	2820	0
220	20250402	172900	87913180	2820	2820	2820	2820	0
221	20250402	172800	87913180	2820	2820	2820	2820	0
222	20250402	172700	87913180	2820	2820	2820	2820	0
223	20250402	172600	87913180	2820	2820	2820	2820	0
224	20250402	172500	87913180	2820	2820	2820	2820	0
225	20250402	172400	87913180	2820	2820	2820	2820	0
226	20250402	172300	87913180	2820	2820	2820	2820	0
227	20250402	172200	87913180	2820	2820	2820	2820	0
228	20250402	172100	87913180	2820	2820	2820	2820	0
229	20250402	172000	87913180	2820	2820	2820	2820	0
230	20250402	171900	87913180	2820	2820	2820	2820	0
231	20250402	171800	87913180	2820	2820	2820	2820	0
232	20250402	171700	87913180	2820	2820	2820	2820	0
233	20250402	171600	87913180	2820	2820	2820	2820	0
234	20250402	171500	87913180	2820	2820	2820	2820	0
235	20250402	171400	87913180	2820	2820	2820	2820	0
236	20250402	171300	87913180	2820	2820	2820	2820	0
237	20250402	171200	87913180	2820	2820	2820	2820	0
238	20250402	171100	87913180	2820	2820	2820	2820	0
239	20250402	171000	87913180	2820	2820	2820	2820	0
240	20250402	170900	87913180	2820	2820	2820	2820	0
241	20250402	170800	87913180	2820	2820	2820	2820	0
242	20250402	170700	87913180	2820	2820	2820	2820	237
243	20250402	170600	87913180	2820	2820	2820	2820	0
244	20250402	170500	87913180	2820	2820	2820	2820	0
245	20250402	170400	87913180	2820	2820	2820	2820	0
246	20250402	170300	87913180	2820	2820	2820	2820	0
247	20250402	170200	87913180	2820	2820	2820	2820	0
248	20250402	170100	87913180	2820	2820	2820	2820	0
249	20250402	170000	87913180	2820	2820	2820	2820	0
250	20250402	165900	87913180	2820	2820	2820	2820	0
251	20250402	165800	87913180	2820	2820	2820	2820	0
252	20250402	165700	87913180	2820	2820	2820	2820	0
253	20250402	165600	87913180	2820	2820	2820	2820	0
254	20250402	165500	87913180	2820	2820	2820	2820	0
255	20250402	165400	87913180	2820	2820	2820	2820	0
256	20250402	165300	87913180	2820	2820	2820	2820	0
257	20250402	165200	87913180	2820	2820	2820	2820	0
258	20250402	165100	87913180	2820	2820	2820	2820	0
259	20250402	165000	87913180	2820	2820	2820	2820	0
260	20250402	164900	87913180	2820	2820	2820	2820	0
261	20250402	164800	87913180	2820	2820	2820	2820	0
262	20250402	164700	87913180	2820	2820	2820	2820	0
263	20250402	164600	87913180	2820	2820	2820	2820	0
264	20250402	164500	87913180	2820	2820	2820	2820	0
265	20250402	164400	87913180	2820	2820	2820	2820	0
266	20250402	164300	87913180	2820	2820	2820	2820	0
267	20250402	164200	87913180	2820	2820	2820	2820	0
268	20250402	164100	87913180	2820	2820	2820	2820	0
269	20250402	164000	87913180	2820	2820	2820	2820	0
270	20250402	163900	87913180	2820	2820	2820	2820	0
271	20250402	163800	87913180	2820	2820	2820	2820	0
272	20250402	163700	87913180	2820	2820	2820	2820	237
273	20250402	163600	87913180	2820	2820	2820	2820	0
274	20250402	163500	87913180	2820	2820	2820	2820	0
275	20250402	163400	87913180	2820	2820	2820	2820	0
276	20250402	163300	87913180	2820	2820	2820	2820	0
277	20250402	163200	87913180	2820	2820	2820	2820	0
278	20250402	163100	87913180	2820	2820	2820	2820	0
279	20250402	163000	87913180	2820	2820	2820	2820	0
280	20250402	162900	87913180	2820	2820	2820	2820	0
281	20250402	162800	87913180	2820	2820	2820	2820	0
282	20250402	162700	87913180	2820	2820	2820	2820	0
283	20250402	162600	87913180	2820	2820	2820	2820	0
284	20250402	162500	87913180	2820	2820	2820	2820	0
285	20250402	162400	87913180	2820	2820	2820	2820	0
286	20250402	162300	87913180	2820	2820	2820	2820	0
287	20250402	162200	87913180	2820	2820	2820	2820	0
288	20250402	162100	87913180	2820	2820	2820	2820	0
289	20250402	162000	87913180	2820	2820	2820	2820	0
290	20250402	161900	87913180	2820	2820	2820	2820	0
291	20250402	161800	87913180	2820	2820	2820	2820	0
292	20250402	161700	87913180	2820	2820	2820	2820	0
293	20250402	161600	87913180	2820	2820	2820	2820	0
294	20250402	161500	87913180	2820	2820	2820	2820	0
295	20250402	161400	87913180	2820	2820	2820	2820	0
296	20250402	161300	87913180	2820	2820	2820	2820	0
297	20250402	161200	87913180	2820	2820	2820	2820	0
298	20250402	161100	87913180	2820	2820	2820	2820	0
299	20250402	161000	87913180	2820	2820	2820	2820	0
300	20250402	160900	87913180	2820	2820	2820	2820	0
301	20250402	160800	87913180	2820	2820	2820	2820	0
302	20250402	160700	87913180	2820	2820	2820	2820	237
303	20250402	160600	87913180	2820	2820	2820	2820	0
304	20250402	160500	87913180	2820	2820	2820	2820	0
305	20250402	160400	87913180	2820	2820	2820	2820	0
306	20250402	160300	87913180	2820	2820	2820	2820	0
307	20250402	160200	87913180	2820	2820	2820	2820	0
308	20250402	160100	87913180	2820	2820	2820	2820	0
309	20250402	160000	87913180	2820	2820	2820	2820	0
310	20250402	155900	87913180	2820	2820	2820	2820	0
311	20250402	155800	87913180	2820	2820	2820	2820	0
312	20250402	155700	87913180	2820	2820	2820	2820	0
313	20250402	155600	87913180	2820	2820	2820	2820	0
314	20250402	155500	87913180	2820	2820	2820	2820	0
315	20250402	155400	87913180	2820	2820	2820	2820	0
316	20250402	155300	87913180	2820	2820	2820	2820	0
317	20250402	155200	87913180	2820	2820	2820	2820	0
318	20250402	155100	87913180	2820	2820	2820	2820	0
319	20250402	155000	87913180	2820	2820	2820	2820	0
320	20250402	154900	87913180	2820	2820	2820	2820	0
321	20250402	154800	87913180	2820	2820	2820	2820	0
322	20250402	154700	87913180	2820	2820	2820	2820	0
323	20250402	154600	87913180	2820	2820	2820	2820	0
324	20250402	154500	87913180	2820	2820	2820	2820	0
325	20250402	154400	87913180	2820	2820	2820	2820	0
326	20250402	154300	87913180	2820	2820	2820	2820	0
327	20250402	154200	87913180	2820	2820	2820	2820	0
328	20250402	154100	87913180	2820	2820	2820	2820	0
329	20250402	154000	87913180	2820	2820	2820	2820	0
330	20250402	153900	87913180	2820	2820	2820	2820	0
331	20250402	153800	87913180	2820	2820	2820	2820	0
332	20250402	153700	87913180	2820	2820	2820	2820	237
333	20250402	153600	87913180	2820	2820	2820	2820	0
334	20250402	153500	87913180	2820	2820	2820	2820	0
335	20250402	153400	87913180	2820	2820	2820	2820	0
336	20250402	153300	87913180	2820	2820	2820	2820	0
337	20250402	153200	87913180	2820	2820	2820	2820	0
338	20250402	153100	87913180	2820	2820	2820	2820	0
339	20250402	153000	87913180	2820	2820	2820	2820	237
340	20250402	152900	87244840	2800	2800	2800	2800	0
341	20250402	152800	87244840	2800	2800	2800	2800	0
342	20250402	152700	87244840	2800	2800	2800	2800	0
343	20250402	152600	87244840	2800	2800	2800	2800	0
344	20250402	152500	87244840	2800	2800	2800	2800	0
345	20250402	152400	87244840	2800	2800	2800	2800	0
346	20250402	152300	87244840	2800	2800	2800	2800	0
347	20250402	152200	87244840	2800	2800	2800	2800	0
348	20250402	152100	87244840	2800	2800	2800	2800	0
349	20250402	152000	87244840	2800	2800	2800	2800	0
350	20250402	151900	87244840	2800	2810	2810	2800	337
351	20250402	151800	86300280	2810	2815	2815	2810	124
352	20250402	151700	85951825	2835	2835	2835	2835	1
353	20250402	151600	85948990	2840	2800	2840	2800	100
354	20250402	151500	85667990	2795	2790	2795	2790	120
355	20250402	151400	85332640	2790	2790	2790	2790	208
356	20250402	151300	84752320	2785	2785	2785	2785	157
357	20250402	151200	84315075	2785	2785	2785	2785	0
358	20250402	151100	84315075	2785	2785	2785	2785	0
359	20250402	151000	84315075	2785	2785	2785	2785	0
360	20250402	150900	84315075	2785	2785	2785	2785	97
361	20250402	150800	84044930	2790	2780	2790	2780	587
362	20250402	150700	82408930	2790	2790	2790	2790	0
363	20250402	150600	82408930	2790	2790	2790	2790	0
364	20250402	150500	82408930	2790	2780	2790	2780	20
365	20250402	150400	82353275	2785	2765	2785	2765	52
366	20250402	150300	82209475	2765	2765	2765	2765	95
367	20250402	150200	81946800	2765	2770	2770	2765	355
368	20250402	150100	80965175	2770	2780	2795	2770	359
369	20250402	150000	79970010	2770	2770	2770	2770	150
370	20250402	145900	79554510	2770	2770	2790	2770	601
371	20250402	145800	77889720	2770	2795	2795	2770	702
372	20250402	145700	75945155	2765	2770	2770	2765	1454
373	20250402	145600	71917845	2775	2775	2775	2775	0
374	20250402	145500	71917845	2775	2780	2780	2775	1821
375	20250402	145400	66863070	2805	2805	2805	2805	0
376	20250402	145300	66863070	2805	2785	2805	2785	91
377	20250402	145200	66609615	2785	2785	2785	2785	0
378	20250402	145100	66609615	2785	2785	2785	2785	210
379	20250402	145000	66024765	2805	2805	2805	2805	0
380	20250402	144900	66024765	2805	2805	2805	2805	0
381	20250402	144800	66024765	2805	2805	2805	2805	0
382	20250402	144700	66024765	2805	2805	2805	2805	0
383	20250402	144600	66024765	2805	2805	2805	2805	1
384	20250402	144500	66021960	2790	2790	2790	2790	0
385	20250402	144400	66021960	2790	2790	2790	2790	0
386	20250402	144300	66021960	2790	2790	2790	2790	500
387	20250402	144200	64626960	2795	2795	2795	2795	0
388	20250402	144100	64626960	2795	2795	2795	2795	0
389	20250402	144000	64626960	2795	2795	2795	2795	0
390	20250402	143900	64626960	2795	2795	2795	2795	0
391	20250402	143800	64626960	2795	2795	2795	2795	0
392	20250402	143700	64626960	2795	2795	2795	2795	0
393	20250402	143600	64626960	2795	2795	2795	2795	0
394	20250402	143500	64626960	2795	2795	2795	2795	27
395	20250402	143400	64551495	2795	2795	2795	2795	106
396	20250402	143300	64255225	2795	2800	2800	2795	677
397	20250402	143200	62360010	2810	2810	2810	2810	0
398	20250402	143100	62360010	2810	2810	2810	2810	1
399	20250402	143000	62357200	2795	2795	2795	2795	440
400	20250402	142900	61127400	2795	2795	2795	2795	300
401	20250402	142800	60288900	2800	2800	2800	2800	0
402	20250402	142700	60288900	2800	2800	2800	2800	495
403	20250402	142600	58902900	2800	2800	2800	2800	5
404	20250402	142500	58888900	2810	2810	2810	2810	0
405	20250402	142400	58888900	2810	2810	2810	2810	0
406	20250402	142300	58888900	2810	2810	2810	2810	0
407	20250402	142200	58888900	2810	2810	2810	2810	0
408	20250402	142100	58888900	2810	2810	2810	2810	0
409	20250402	142000	58888900	2810	2810	2810	2810	0
410	20250402	141900	58888900	2810	2810	2810	2810	0
411	20250402	141800	58888900	2810	2810	2810	2810	0
412	20250402	141700	58888900	2810	2810	2810	2810	0
413	20250402	141600	58888900	2810	2810	2810	2810	0
414	20250402	141500	58888900	2810	2810	2810	2810	0
415	20250402	141400	58888900	2810	2810	2810	2810	0
416	20250402	141300	58888900	2810	2810	2810	2810	0
417	20250402	141200	58888900	2810	2810	2810	2810	0
418	20250402	141100	58888900	2810	2810	2810	2810	300
419	20250402	141000	58045900	2815	2815	2815	2815	0
420	20250402	140900	58045900	2815	2815	2815	2815	0
421	20250402	140800	58045900	2815	2815	2815	2815	0
422	20250402	140700	58045900	2815	2800	2815	2800	200
423	20250402	140600	57483785	2795	2800	2800	2795	1044
424	20250402	140500	54563580	2815	2815	2815	2815	0
425	20250402	140400	54563580	2815	2815	2815	2815	0
426	20250402	140300	54563580	2815	2815	2815	2815	1
427	20250402	140200	54560765	2805	2805	2805	2805	0
428	20250402	140100	54560765	2805	2815	2815	2805	1150
429	20250402	140000	51331795	2815	2815	2815	2815	188
430	20250402	135900	50802575	2840	2840	2840	2840	0
431	20250402	135800	50802575	2840	2840	2840	2840	0
432	20250402	135700	50802575	2840	2840	2840	2840	0
433	20250402	135600	50802575	2840	2840	2840	2840	0
434	20250402	135500	50802575	2840	2840	2840	2840	1
435	20250402	135400	50799735	2820	2820	2820	2820	0
436	20250402	135300	50799735	2820	2820	2820	2820	364
437	20250402	135200	49773255	2850	2850	2850	2850	0
438	20250402	135100	49773255	2850	2850	2850	2850	0
439	20250402	135000	49773255	2850	2850	2850	2850	0
440	20250402	134900	49773255	2850	2850	2850	2850	0
441	20250402	134800	49773255	2850	2850	2850	2850	0
442	20250402	134700	49773255	2850	2820	2850	2820	6
443	20250402	134600	49756305	2845	2845	2845	2845	0
444	20250402	134500	49756305	2845	2845	2845	2845	0
445	20250402	134400	49756305	2845	2845	2845	2845	0
446	20250402	134300	49756305	2845	2845	2845	2845	0
447	20250402	134200	49756305	2845	2845	2845	2845	0
448	20250402	134100	49756305	2845	2845	2845	2845	0
449	20250402	134000	49756305	2845	2825	2845	2825	1500
450	20250402	133900	45498665	2825	2825	2825	2825	0
451	20250402	133800	45498665	2825	2825	2825	2825	0
452	20250402	133700	45498665	2825	2825	2825	2825	0
453	20250402	133600	45498665	2825	2825	2825	2825	0
454	20250402	133500	45498665	2825	2825	2825	2825	0
455	20250402	133400	45498665	2825	2825	2825	2825	2
456	20250402	133300	45493015	2830	2830	2830	2830	0
457	20250402	133200	45493015	2830	2830	2830	2830	0
458	20250402	133100	45493015	2830	2830	2830	2830	0
459	20250402	133000	45493015	2830	2830	2830	2830	0
460	20250402	132900	45493015	2830	2830	2830	2830	0
461	20250402	132800	45493015	2830	2830	2830	2830	0
462	20250402	132700	45493015	2830	2830	2830	2830	0
463	20250402	132600	45493015	2830	2830	2830	2830	0
464	20250402	132500	45493015	2830	2830	2830	2830	0
465	20250402	132400	45493015	2830	2830	2830	2830	0
466	20250402	132300	45493015	2830	2830	2830	2830	0
467	20250402	132200	45493015	2830	2830	2830	2830	0
468	20250402	132100	45493015	2830	2830	2830	2830	0
469	20250402	132000	45493015	2830	2830	2830	2830	0
470	20250402	131900	45493015	2830	2810	2830	2810	501
471	20250402	131800	44085185	2830	2830	2830	2830	0
472	20250402	131700	44085185	2830	2830	2830	2830	0
473	20250402	131600	44085185	2830	2830	2830	2830	0
474	20250402	131500	44085185	2830	2830	2830	2830	1
475	20250402	131400	44082355	2810	2810	2810	2810	0
476	20250402	131300	44082355	2810	2810	2810	2810	182
477	20250402	131200	43570935	2830	2830	2830	2830	0
478	20250402	131100	43570935	2830	2830	2830	2830	0
479	20250402	131000	43570935	2830	2830	2830	2830	0
480	20250402	130900	43570935	2830	2830	2830	2830	0
481	20250402	130800	43570935	2830	2830	2830	2830	0
482	20250402	130700	43570935	2830	2830	2830	2830	5
483	20250402	130600	43556785	2830	2830	2830	2830	0
484	20250402	130500	43556785	2830	2830	2830	2830	0
485	20250402	130400	43556785	2830	2830	2830	2830	0
486	20250402	130300	43556785	2830	2830	2830	2830	0
487	20250402	130200	43556785	2830	2830	2830	2830	0
488	20250402	130100	43556785	2830	2830	2830	2830	0
489	20250402	130000	43556785	2830	2830	2830	2830	0
490	20250402	125900	43556785	2830	2830	2830	2830	0
491	20250402	125800	43556785	2830	2830	2830	2830	0
492	20250402	125700	43556785	2830	2830	2830	2830	0
493	20250402	125600	43556785	2830	2830	2830	2830	0
494	20250402	125500	43556785	2830	2830	2830	2830	1
495	20250402	125400	43553955	2810	2820	2820	2810	1460
496	20250402	125300	39450070	2820	2825	2825	2820	140
497	20250402	125200	39055080	2825	2825	2825	2825	30
498	20250402	125100	38970330	2825	2830	2830	2825	600
499	20250402	125000	37275280	2840	2840	2840	2840	0
500	20250402	124900	37275280	2840	2840	2840	2840	0
501	20250402	124800	37275280	2840	2840	2840	2840	0
502	20250402	124700	37275280	2840	2835	2840	2835	100
503	20250402	124600	36991730	2835	2835	2835	2835	0
504	20250402	124500	36991730	2835	2835	2835	2835	0
505	20250402	124400	36991730	2835	2835	2835	2835	0
506	20250402	124300	36991730	2835	2835	2835	2835	10
507	20250402	124200	36963380	2840	2840	2840	2840	0
508	20250402	124100	36963380	2840	2840	2840	2840	0
509	20250402	124000	36963380	2840	2840	2840	2840	0
510	20250402	123900	36963380	2840	2840	2840	2840	0
511	20250402	123800	36963380	2840	2840	2840	2840	0
512	20250402	123700	36963380	2840	2840	2840	2840	0
513	20250402	123600	36963380	2840	2840	2840	2840	0
514	20250402	123500	36963380	2840	2840	2840	2840	0
515	20250402	123400	36963380	2840	2840	2840	2840	0
516	20250402	123300	36963380	2840	2840	2840	2840	0
517	20250402	123200	36963380	2840	2840	2840	2840	0
518	20250402	123100	36963380	2840	2840	2840	2840	0
519	20250402	123000	36963380	2840	2840	2840	2840	0
520	20250402	122900	36963380	2840	2840	2840	2840	0
521	20250402	122800	36963380	2840	2840	2840	2840	0
522	20250402	122700	36963380	2840	2840	2840	2840	0
523	20250402	122600	36963380	2840	2840	2840	2840	0
524	20250402	122500	36963380	2840	2840	2840	2840	14
525	20250402	122400	36923620	2845	2845	2845	2845	0
526	20250402	122300	36923620	2845	2845	2845	2845	0
527	20250402	122200	36923620	2845	2845	2845	2845	0
528	20250402	122100	36923620	2845	2845	2845	2845	10
529	20250402	122000	36895170	2845	2845	2845	2845	20
530	20250402	121900	36838270	2840	2840	2840	2840	1
531	20250402	121800	36835430	2845	2845	2845	2845	0
532	20250402	121700	36835430	2845	2845	2845	2845	0
533	20250402	121600	36835430	2845	2845	2845	2845	0
534	20250402	121500	36835430	2845	2845	2845	2845	1
535	20250402	121400	36832585	2830	2830	2830	2830	678
536	20250402	121300	34913845	2830	2840	2840	2830	1000
537	20250402	121200	32077975	2855	2855	2855	2855	0
538	20250402	121100	32077975	2855	2855	2855	2855	0
539	20250402	121000	32077975	2855	2855	2855	2855	0
540	20250402	120900	32077975	2855	2855	2855	2855	0
541	20250402	120800	32077975	2855	2855	2855	2855	0
542	20250402	120700	32077975	2855	2855	2855	2855	0
543	20250402	120600	32077975	2855	2855	2855	2855	0
544	20250402	120500	32077975	2855	2855	2855	2855	0
545	20250402	120400	32077975	2855	2855	2855	2855	88
546	20250402	120300	31826735	2845	2845	2845	2845	0
547	20250402	120200	31826735	2845	2845	2845	2845	0
548	20250402	120100	31826735	2845	2845	2845	2845	0
549	20250402	120000	31826735	2845	2845	2845	2845	0
550	20250402	115900	31826735	2845	2845	2845	2845	0
551	20250402	115800	31826735	2845	2845	2845	2845	4
552	20250402	115700	31815355	2860	2860	2860	2860	0
553	20250402	115600	31815355	2860	2860	2860	2860	0
554	20250402	115500	31815355	2860	2860	2860	2860	0
555	20250402	115400	31815355	2860	2860	2860	2860	0
556	20250402	115300	31815355	2860	2860	2860	2860	0
557	20250402	115200	31815355	2860	2860	2860	2860	0
558	20250402	115100	31815355	2860	2860	2860	2860	0
559	20250402	115000	31815355	2860	2860	2860	2860	0
560	20250402	114900	31815355	2860	2860	2860	2860	0
561	20250402	114800	31815355	2860	2860	2860	2860	0
562	20250402	114700	31815355	2860	2860	2860	2860	0
563	20250402	114600	31815355	2860	2860	2860	2860	0
564	20250402	114500	31815355	2860	2860	2860	2860	0
565	20250402	114400	31815355	2860	2860	2860	2860	0
566	20250402	114300	31815355	2860	2860	2860	2860	0
567	20250402	114200	31815355	2860	2860	2860	2860	0
568	20250402	114100	31815355	2860	2860	2860	2860	0
569	20250402	114000	31815355	2860	2860	2860	2860	0
570	20250402	113900	31815355	2860	2860	2860	2860	0
571	20250402	113800	31815355	2860	2860	2860	2860	1
572	20250402	113700	31812495	2855	2855	2855	2855	73
573	20250402	113600	31604080	2850	2850	2850	2850	0
574	20250402	113500	31604080	2850	2850	2850	2850	1000
575	20250402	113400	28754080	2855	2855	2855	2855	0
576	20250402	113300	28754080	2855	2855	2855	2855	0
577	20250402	113200	28754080	2855	2855	2855	2855	1
578	20250402	113100	28751225	2840	2840	2840	2840	0
579	20250402	113000	28751225	2840	2855	2855	2840	444
580	20250402	112900	27486595	2865	2865	2865	2865	0
581	20250402	112800	27486595	2865	2865	2865	2865	0
582	20250402	112700	27486595	2865	2865	2865	2865	0
583	20250402	112600	27486595	2865	2865	2865	2865	0
584	20250402	112500	27486595	2865	2865	2865	2865	0
585	20250402	112400	27486595	2865	2865	2865	2865	0
586	20250402	112300	27486595	2865	2865	2865	2865	0
587	20250402	112200	27486595	2865	2865	2865	2865	0
588	20250402	112100	27486595	2865	2865	2865	2865	0
589	20250402	112000	27486595	2865	2865	2865	2865	0
590	20250402	111900	27486595	2865	2865	2865	2865	0
591	20250402	111800	27486595	2865	2865	2865	2865	0
592	20250402	111700	27486595	2865	2865	2865	2865	0
593	20250402	111600	27486595	2865	2865	2865	2865	0
594	20250402	111500	27486595	2865	2865	2865	2865	0
595	20250402	111400	27486595	2865	2865	2865	2865	0
596	20250402	111300	27486595	2865	2865	2865	2865	0
597	20250402	111200	27486595	2865	2865	2865	2865	3
598	20250402	111100	27478000	2865	2860	2865	2860	323
599	20250402	111000	26554105	2865	2865	2865	2865	0
600	20250402	110900	26554105	2865	2865	2865	2865	0
601	20250402	110800	26554105	2865	2865	2865	2865	1
602	20250402	110700	26551240	2850	2850	2850	2850	0
603	20250402	110600	26551240	2850	2860	2860	2850	605
604	20250402	110500	24825940	2850	2850	2850	2850	0
605	20250402	110400	24825940	2850	2850	2850	2850	0
606	20250402	110300	24825940	2850	2850	2850	2850	1
607	20250402	110200	24823090	2850	2850	2850	2850	0
608	20250402	110100	24823090	2850	2850	2850	2850	143
609	20250402	110000	24415540	2860	2860	2860	2860	10
610	20250402	105900	24386940	2865	2865	2865	2865	0
611	20250402	105800	24386940	2865	2865	2865	2865	0
612	20250402	105700	24386940	2865	2865	2865	2865	0
613	20250402	105600	24386940	2865	2865	2865	2865	0
614	20250402	105500	24386940	2865	2865	2865	2865	0
615	20250402	105400	24386940	2865	2865	2865	2865	0
616	20250402	105300	24386940	2865	2865	2865	2865	0
617	20250402	105200	24386940	2865	2865	2865	2865	0
618	20250402	105100	24386940	2865	2865	2865	2865	0
619	20250402	105000	24386940	2865	2865	2865	2865	0
620	20250402	104900	24386940	2865	2865	2865	2865	0
621	20250402	104800	24386940	2865	2865	2865	2865	0
622	20250402	104700	24386940	2865	2865	2865	2865	0
623	20250402	104600	24386940	2865	2865	2865	2865	0
624	20250402	104500	24386940	2865	2865	2865	2865	0
625	20250402	104400	24386940	2865	2865	2865	2865	0
626	20250402	104300	24386940	2865	2865	2865	2865	0
627	20250402	104200	24386940	2865	2865	2865	2865	0
628	20250402	104100	24386940	2865	2865	2865	2865	0
629	20250402	104000	24386940	2865	2865	2865	2865	0
630	20250402	103900	24386940	2865	2865	2865	2865	0
631	20250402	103800	24386940	2865	2865	2865	2865	0
632	20250402	103700	24386940	2865	2865	2865	2865	0
633	20250402	103600	24386940	2865	2865	2865	2865	0
634	20250402	103500	24386940	2865	2865	2865	2865	1
635	20250402	103400	24384075	2830	2840	2840	2830	500
636	20250402	103300	22967655	2840	2840	2840	2840	0
637	20250402	103200	22967655	2840	2840	2840	2840	0
638	20250402	103100	22967655	2840	2840	2840	2840	0
639	20250402	103000	22967655	2840	2840	2840	2840	0
640	20250402	102900	22967655	2840	2840	2840	2840	0
641	20250402	102800	22967655	2840	2840	2840	2840	0
642	20250402	102700	22967655	2840	2840	2840	2840	0
643	20250402	102600	22967655	2840	2855	2855	2840	42
644	20250402	102500	22848225	2855	2855	2855	2855	0
645	20250402	102400	22848225	2855	2855	2855	2855	0
646	20250402	102300	22848225	2855	2855	2855	2855	0
647	20250402	102200	22848225	2855	2855	2855	2855	0
648	20250402	102100	22848225	2855	2855	2855	2855	170
649	20250402	102000	22362875	2865	2865	2865	2865	0
650	20250402	101900	22362875	2865	2865	2865	2865	0
651	20250402	101800	22362875	2865	2865	2865	2865	0
652	20250402	101700	22362875	2865	2865	2865	2865	0
653	20250402	101600	22362875	2865	2865	2865	2865	0
654	20250402	101500	22362875	2865	2865	2865	2865	0
655	20250402	101400	22362875	2865	2865	2865	2865	0
656	20250402	101300	22362875	2865	2865	2865	2865	0
657	20250402	101200	22362875	2865	2865	2865	2865	0
658	20250402	101100	22362875	2865	2865	2865	2865	0
659	20250402	101000	22362875	2865	2865	2865	2865	0
660	20250402	100900	22362875	2865	2865	2865	2865	0
661	20250402	100800	22362875	2865	2865	2865	2865	20
662	20250402	100700	22305575	2865	2865	2865	2865	13
663	20250402	100600	22268330	2865	2865	2865	2865	0
664	20250402	100500	22268330	2865	2865	2865	2865	0
665	20250402	100400	22268330	2865	2865	2865	2865	0
666	20250402	100300	22268330	2865	2865	2865	2865	0
667	20250402	100200	22268330	2865	2865	2865	2865	0
668	20250402	100100	22268330	2865	2865	2865	2865	0
669	20250402	100000	22268330	2865	2865	2865	2865	0
670	20250402	095900	22268330	2865	2865	2865	2865	0
671	20250402	095800	22268330	2865	2865	2865	2865	0
672	20250402	095700	22268330	2865	2865	2865	2865	2
673	20250402	095600	22262600	2870	2870	2870	2870	0
674	20250402	095500	22262600	2870	2870	2870	2870	0
675	20250402	095400	22262600	2870	2870	2870	2870	39
676	20250402	095300	22150670	2860	2860	2860	2860	67
677	20250402	095200	21959050	2860	2860	2860	2860	0
678	20250402	095100	21959050	2860	2860	2860	2860	0
679	20250402	095000	21959050	2860	2860	2860	2860	0
680	20250402	094900	21959050	2860	2860	2860	2860	13
681	20250402	094800	21921870	2870	2870	2870	2870	0
682	20250402	094700	21921870	2870	2870	2870	2870	0
683	20250402	094600	21921870	2870	2870	2870	2870	73
684	20250402	094500	21712360	2870	2870	2870	2870	20
685	20250402	094400	21654960	2870	2870	2870	2870	28
686	20250402	094300	21574600	2870	2870	2870	2870	0
687	20250402	094200	21574600	2870	2870	2870	2870	0
688	20250402	094100	21574600	2870	2870	2870	2870	1
689	20250402	094000	21571730	2870	2870	2870	2870	0
690	20250402	093900	21571730	2870	2870	2870	2870	0
691	20250402	093800	21571730	2870	2870	2870	2870	0
692	20250402	093700	21571730	2870	2840	2870	2835	410
693	20250402	093600	20408875	2860	2860	2860	2860	0
694	20250402	093500	20408875	2860	2860	2860	2860	0
695	20250402	093400	20408875	2860	2860	2860	2860	5
696	20250402	093300	20394575	2860	2860	2860	2860	0
697	20250402	093200	20394575	2860	2860	2860	2860	0
698	20250402	093100	20394575	2860	2865	2865	2860	193
699	20250402	093000	19842250	2865	2870	2870	2865	37
700	20250402	092900	19736080	2865	2860	2865	2860	195
701	20250402	092800	19177465	2845	2845	2845	2845	12
702	20250402	092700	19143325	2850	2850	2850	2850	5
703	20250402	092600	19129075	2880	2860	2880	2860	17
704	20250402	092500	19080270	2875	2875	2875	2845	17
705	20250402	092400	19031650	2885	2885	2885	2885	536
706	20250402	092300	17485290	2890	2860	2890	2860	4
707	20250402	092200	17473820	2860	2860	2860	2860	207
708	20250402	092100	16881800	2895	2895	2895	2860	4
709	20250402	092000	16870255	2890	2890	2890	2890	119
710	20250402	091900	16526345	2885	2840	2885	2840	1466
711	20250402	091800	12323060	2840	2860	2860	2840	91
712	20250402	091700	12064600	2840	2840	2840	2840	495
713	20250402	091600	10658800	2860	2860	2860	2840	136
714	20250402	091500	10270540	2860	2860	2860	2860	0
715	20250402	091400	10270540	2860	2860	2860	2860	13
716	20250402	091300	10233360	2865	2855	2865	2850	689
717	20250402	091200	8268760	2900	2900	2900	2900	0
718	20250402	091100	8268760	2900	2900	2900	2900	0
719	20250402	091000	8268760	2900	2860	2900	2860	689
720	20250402	090900	6290560	2860	2860	2860	2860	10
721	20250402	090800	6261960	2860	2860	2860	2860	11
722	20250402	090700	6230500	2865	2840	2865	2840	102
723	20250402	090600	5940795	2900	2900	2900	2900	0
724	20250402	090500	5940795	2900	2890	2900	2890	1107
725	20250402	090400	2738705	2895	2895	2895	2895	0
726	20250402	090300	2738705	2895	2890	2895	2890	35
727	20250402	090200	2637550	2890	2890	2890	2890	0
728	20250402	090100	2637550	2890	2890	2890	2890	0
729	20250402	090000	2637550	2890	2870	2890	2870	919