KissMeData/041650/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	190800	37733420	2935	2935	2935	2935	1383
3	20250403	190700	37733420	2935	2935	2935	2935	0
4	20250403	190600	37733420	2935	2935	2935	2935	0
5	20250403	190500	37733420	2935	2935	2935	2935	0
6	20250403	190400	37733420	2935	2935	2935	2935	0
7	20250403	190300	37733420	2935	2935	2935	2935	0
8	20250403	190200	37733420	2935	2935	2935	2935	0
9	20250403	190100	37733420	2935	2935	2935	2935	0
10	20250403	190000	37733420	2935	2935	2935	2935	0
11	20250403	185900	37733420	2935	2935	2935	2935	0
12	20250403	185800	37733420	2935	2935	2935	2935	0
13	20250403	185700	37733420	2935	2935	2935	2935	0
14	20250403	185600	37733420	2935	2935	2935	2935	0
15	20250403	185500	37733420	2935	2935	2935	2935	0
16	20250403	185400	37733420	2935	2935	2935	2935	0
17	20250403	185300	37733420	2935	2935	2935	2935	0
18	20250403	185200	37733420	2935	2935	2935	2935	0
19	20250403	185100	37733420	2935	2935	2935	2935	0
20	20250403	185000	37733420	2935	2935	2935	2935	0
21	20250403	184900	37733420	2935	2935	2935	2935	0
22	20250403	184800	37733420	2935	2935	2935	2935	0
23	20250403	184700	37733420	2935	2935	2935	2935	0
24	20250403	184600	37733420	2935	2935	2935	2935	0
25	20250403	184500	37733420	2935	2935	2935	2935	0
26	20250403	184400	37733420	2935	2935	2935	2935	0
27	20250403	184300	37733420	2935	2935	2935	2935	0
28	20250403	184200	37733420	2935	2935	2935	2935	0
29	20250403	184100	37733420	2935	2935	2935	2935	0
30	20250403	184000	37733420	2935	2935	2935	2935	0
31	20250403	183900	37733420	2935	2935	2935	2935	0
32	20250403	183800	37733420	2935	2935	2935	2935	1383
33	20250403	183700	37733420	2935	2935	2935	2935	0
34	20250403	183600	37733420	2935	2935	2935	2935	0
35	20250403	183500	37733420	2935	2935	2935	2935	0
36	20250403	183400	37733420	2935	2935	2935	2935	0
37	20250403	183300	37733420	2935	2935	2935	2935	0
38	20250403	183200	37733420	2935	2935	2935	2935	0
39	20250403	183100	37733420	2935	2935	2935	2935	0
40	20250403	183000	37733420	2935	2935	2935	2935	0
41	20250403	182900	37733420	2935	2935	2935	2935	0
42	20250403	182800	37733420	2935	2935	2935	2935	0
43	20250403	182700	37733420	2935	2935	2935	2935	0
44	20250403	182600	37733420	2935	2935	2935	2935	0
45	20250403	182500	37733420	2935	2935	2935	2935	0
46	20250403	182400	37733420	2935	2935	2935	2935	0
47	20250403	182300	37733420	2935	2935	2935	2935	0
48	20250403	182200	37733420	2935	2935	2935	2935	0
49	20250403	182100	37733420	2935	2935	2935	2935	0
50	20250403	182000	37733420	2935	2935	2935	2935	0
51	20250403	181900	37733420	2935	2935	2935	2935	0
52	20250403	181800	37733420	2935	2935	2935	2935	0
53	20250403	181700	37733420	2935	2935	2935	2935	0
54	20250403	181600	37733420	2935	2935	2935	2935	0
55	20250403	181500	37733420	2935	2935	2935	2935	0
56	20250403	181400	37733420	2935	2935	2935	2935	0
57	20250403	181300	37733420	2935	2935	2935	2935	0
58	20250403	181200	37733420	2935	2935	2935	2935	0
59	20250403	181100	37733420	2935	2935	2935	2935	0
60	20250403	181000	37733420	2935	2935	2935	2935	0
61	20250403	180900	37733420	2935	2935	2935	2935	0
62	20250403	180800	37733420	2935	2935	2935	2935	1383
63	20250403	180700	37733420	2935	2935	2935	2935	0
64	20250403	180600	37733420	2935	2935	2935	2935	0
65	20250403	180500	37733420	2935	2935	2935	2935	0
66	20250403	180400	37733420	2935	2935	2935	2935	0
67	20250403	180300	37733420	2935	2935	2935	2935	0
68	20250403	180200	37733420	2935	2935	2935	2935	0
69	20250403	180100	37733420	2935	2935	2935	2935	0
70	20250403	180000	37733420	2935	2935	2935	2935	0
71	20250403	175900	37733420	2935	2935	2935	2935	0
72	20250403	175800	37733420	2935	2935	2935	2935	0
73	20250403	175700	37733420	2935	2935	2935	2935	0
74	20250403	175600	37733420	2935	2935	2935	2935	0
75	20250403	175500	37733420	2935	2935	2935	2935	0
76	20250403	175400	37733420	2935	2935	2935	2935	0
77	20250403	175300	37733420	2935	2935	2935	2935	0
78	20250403	175200	37733420	2935	2935	2935	2935	0
79	20250403	175100	37733420	2935	2935	2935	2935	0
80	20250403	175000	37733420	2935	2935	2935	2935	0
81	20250403	174900	37733420	2935	2935	2935	2935	0
82	20250403	174800	37733420	2935	2935	2935	2935	0
83	20250403	174700	37733420	2935	2935	2935	2935	0
84	20250403	174600	37733420	2935	2935	2935	2935	0
85	20250403	174500	37733420	2935	2935	2935	2935	0
86	20250403	174400	37733420	2935	2935	2935	2935	0
87	20250403	174300	37733420	2935	2935	2935	2935	0
88	20250403	174200	37733420	2935	2935	2935	2935	0
89	20250403	174100	37733420	2935	2935	2935	2935	0
90	20250403	174000	37733420	2935	2935	2935	2935	0
91	20250403	173900	37733420	2935	2935	2935	2935	0
92	20250403	173800	37733420	2935	2935	2935	2935	1383
93	20250403	173700	37733420	2935	2935	2935	2935	0
94	20250403	173600	37733420	2935	2935	2935	2935	0
95	20250403	173500	37733420	2935	2935	2935	2935	0
96	20250403	173400	37733420	2935	2935	2935	2935	0
97	20250403	173300	37733420	2935	2935	2935	2935	0
98	20250403	173200	37733420	2935	2935	2935	2935	0
99	20250403	173100	37733420	2935	2935	2935	2935	0
100	20250403	173000	37733420	2935	2935	2935	2935	0
101	20250403	172900	37733420	2935	2935	2935	2935	0
102	20250403	172800	37733420	2935	2935	2935	2935	0
103	20250403	172700	37733420	2935	2935	2935	2935	0
104	20250403	172600	37733420	2935	2935	2935	2935	0
105	20250403	172500	37733420	2935	2935	2935	2935	0
106	20250403	172400	37733420	2935	2935	2935	2935	0
107	20250403	172300	37733420	2935	2935	2935	2935	0
108	20250403	172200	37733420	2935	2935	2935	2935	0
109	20250403	172100	37733420	2935	2935	2935	2935	0
110	20250403	172000	37733420	2935	2935	2935	2935	0
111	20250403	171900	37733420	2935	2935	2935	2935	0
112	20250403	171800	37733420	2935	2935	2935	2935	0
113	20250403	171700	37733420	2935	2935	2935	2935	0
114	20250403	171600	37733420	2935	2935	2935	2935	0
115	20250403	171500	37733420	2935	2935	2935	2935	0
116	20250403	171400	37733420	2935	2935	2935	2935	0
117	20250403	171300	37733420	2935	2935	2935	2935	0
118	20250403	171200	37733420	2935	2935	2935	2935	0
119	20250403	171100	37733420	2935	2935	2935	2935	0
120	20250403	171000	37733420	2935	2935	2935	2935	0
121	20250403	170900	37733420	2935	2935	2935	2935	0
122	20250403	170800	37733420	2935	2935	2935	2935	1383
123	20250403	170700	37733420	2935	2935	2935	2935	0
124	20250403	170600	37733420	2935	2935	2935	2935	0
125	20250403	170500	37733420	2935	2935	2935	2935	0
126	20250403	170400	37733420	2935	2935	2935	2935	0
127	20250403	170300	37733420	2935	2935	2935	2935	0
128	20250403	170200	37733420	2935	2935	2935	2935	0
129	20250403	170100	37733420	2935	2935	2935	2935	0
130	20250403	170000	37733420	2935	2935	2935	2935	0
131	20250403	165900	37733420	2935	2935	2935	2935	0
132	20250403	165800	37733420	2935	2935	2935	2935	0
133	20250403	165700	37733420	2935	2935	2935	2935	0
134	20250403	165600	37733420	2935	2935	2935	2935	0
135	20250403	165500	37733420	2935	2935	2935	2935	0
136	20250403	165400	37733420	2935	2935	2935	2935	0
137	20250403	165300	37733420	2935	2935	2935	2935	0
138	20250403	165200	37733420	2935	2935	2935	2935	0
139	20250403	165100	37733420	2935	2935	2935	2935	0
140	20250403	165000	37733420	2935	2935	2935	2935	0
141	20250403	164900	37733420	2935	2935	2935	2935	0
142	20250403	164800	37733420	2935	2935	2935	2935	0
143	20250403	164700	37733420	2935	2935	2935	2935	0
144	20250403	164600	37733420	2935	2935	2935	2935	0
145	20250403	164500	37733420	2935	2935	2935	2935	0
146	20250403	164400	37733420	2935	2935	2935	2935	0
147	20250403	164300	37733420	2935	2935	2935	2935	0
148	20250403	164200	37733420	2935	2935	2935	2935	0
149	20250403	164100	37733420	2935	2935	2935	2935	0
150	20250403	164000	37733420	2935	2935	2935	2935	0
151	20250403	163900	37733420	2935	2935	2935	2935	0
152	20250403	163800	37733420	2935	2935	2935	2935	1383
153	20250403	163700	37733420	2935	2935	2935	2935	0
154	20250403	163600	37733420	2935	2935	2935	2935	0
155	20250403	163500	37733420	2935	2935	2935	2935	0
156	20250403	163400	37733420	2935	2935	2935	2935	0
157	20250403	163300	37733420	2935	2935	2935	2935	0
158	20250403	163200	37733420	2935	2935	2935	2935	0
159	20250403	163100	37733420	2935	2935	2935	2935	0
160	20250403	163000	37733420	2935	2935	2935	2935	0
161	20250403	162900	37733420	2935	2935	2935	2935	0
162	20250403	162800	37733420	2935	2935	2935	2935	0
163	20250403	162700	37733420	2935	2935	2935	2935	0
164	20250403	162600	37733420	2935	2935	2935	2935	0
165	20250403	162500	37733420	2935	2935	2935	2935	0
166	20250403	162400	37733420	2935	2935	2935	2935	0
167	20250403	162300	37733420	2935	2935	2935	2935	0
168	20250403	162200	37733420	2935	2935	2935	2935	0
169	20250403	162100	37733420	2935	2935	2935	2935	0
170	20250403	162000	37733420	2935	2935	2935	2935	0
171	20250403	161900	37733420	2935	2935	2935	2935	0
172	20250403	161800	37733420	2935	2935	2935	2935	0
173	20250403	161700	37733420	2935	2935	2935	2935	0
174	20250403	161600	37733420	2935	2935	2935	2935	0
175	20250403	161500	37733420	2935	2935	2935	2935	0
176	20250403	161400	37733420	2935	2935	2935	2935	0
177	20250403	161300	37733420	2935	2935	2935	2935	0
178	20250403	161200	37733420	2935	2935	2935	2935	0
179	20250403	161100	37733420	2935	2935	2935	2935	0
180	20250403	161000	37733420	2935	2935	2935	2935	0
181	20250403	160900	37733420	2935	2935	2935	2935	0
182	20250403	160800	37733420	2935	2935	2935	2935	1383
183	20250403	160700	37733420	2935	2935	2935	2935	0
184	20250403	160600	37733420	2935	2935	2935	2935	0
185	20250403	160500	37733420	2935	2935	2935	2935	0
186	20250403	160400	37733420	2935	2935	2935	2935	0
187	20250403	160300	37733420	2935	2935	2935	2935	0
188	20250403	160200	37733420	2935	2935	2935	2935	0
189	20250403	160100	37733420	2935	2935	2935	2935	0
190	20250403	160000	37733420	2935	2935	2935	2935	0
191	20250403	155900	37733420	2935	2935	2935	2935	0
192	20250403	155800	37733420	2935	2935	2935	2935	0
193	20250403	155700	37733420	2935	2935	2935	2935	0
194	20250403	155600	37733420	2935	2935	2935	2935	0
195	20250403	155500	37733420	2935	2935	2935	2935	0
196	20250403	155400	37733420	2935	2935	2935	2935	0
197	20250403	155300	37733420	2935	2935	2935	2935	0
198	20250403	155200	37733420	2935	2935	2935	2935	0
199	20250403	155100	37733420	2935	2935	2935	2935	0
200	20250403	155000	37733420	2935	2935	2935	2935	0
201	20250403	154900	37733420	2935	2935	2935	2935	0
202	20250403	154800	37733420	2935	2935	2935	2935	0
203	20250403	154700	37733420	2935	2935	2935	2935	0
204	20250403	154600	37733420	2935	2935	2935	2935	0
205	20250403	154500	37733420	2935	2935	2935	2935	0
206	20250403	154400	37733420	2935	2935	2935	2935	0
207	20250403	154300	37733420	2935	2935	2935	2935	0
208	20250403	154200	37733420	2935	2935	2935	2935	0
209	20250403	154100	37733420	2935	2935	2935	2935	0
210	20250403	154000	37733420	2935	2935	2935	2935	0
211	20250403	153900	37733420	2935	2935	2935	2935	0
212	20250403	153800	37733420	2935	2935	2935	2935	1383
213	20250403	153700	37733420	2935	2935	2935	2935	0
214	20250403	153600	37733420	2935	2935	2935	2935	0
215	20250403	153500	37733420	2935	2935	2935	2935	0
216	20250403	153400	37733420	2935	2935	2935	2935	0
217	20250403	153300	37733420	2935	2935	2935	2935	0
218	20250403	153200	37733420	2935	2935	2935	2935	0
219	20250403	153100	37733420	2935	2935	2935	2935	0
220	20250403	153000	37733420	2935	2935	2935	2935	1383
221	20250403	152900	33674315	2930	2930	2930	2930	0
222	20250403	152800	33674315	2930	2930	2930	2930	0
223	20250403	152700	33674315	2930	2930	2930	2930	0
224	20250403	152600	33674315	2930	2930	2930	2930	0
225	20250403	152500	33674315	2930	2930	2930	2930	0
226	20250403	152400	33674315	2930	2930	2930	2930	0
227	20250403	152300	33674315	2930	2930	2930	2930	0
228	20250403	152200	33674315	2930	2930	2930	2930	0
229	20250403	152100	33674315	2930	2930	2930	2930	0
230	20250403	152000	33674315	2930	2930	2930	2930	0
231	20250403	151900	33674315	2930	2930	2930	2930	10
232	20250403	151800	33645015	2920	2920	2920	2920	0
233	20250403	151700	33645015	2920	2935	2940	2920	812
234	20250403	151600	31264490	2935	2935	2935	2935	0
235	20250403	151500	31264490	2935	2935	2935	2935	10
236	20250403	151400	31235140	2920	2920	2920	2920	0
237	20250403	151300	31235140	2920	2920	2920	2920	0
238	20250403	151200	31235140	2920	2920	2920	2920	0
239	20250403	151100	31235140	2920	2920	2920	2920	0
240	20250403	151000	31235140	2920	2920	2920	2920	0
241	20250403	150900	31235140	2920	2920	2920	2920	0
242	20250403	150800	31235140	2920	2920	2920	2920	0
243	20250403	150700	31235140	2920	2925	2925	2920	500
244	20250403	150600	29775130	2935	2935	2935	2935	0
245	20250403	150500	29775130	2935	2935	2935	2935	14
246	20250403	150400	29734040	2925	2925	2925	2925	1
247	20250403	150300	29731115	2925	2925	2925	2925	0
248	20250403	150200	29731115	2925	2925	2925	2925	0
249	20250403	150100	29731115	2925	2925	2925	2925	366
250	20250403	150000	28660565	2925	2925	2925	2925	410
251	20250403	145900	27461315	2925	2925	2925	2925	6
252	20250403	145800	27443765	2925	2925	2925	2925	1
253	20250403	145700	27440840	2925	2925	2925	2925	0
254	20250403	145600	27440840	2925	2925	2925	2925	0
255	20250403	145500	27440840	2925	2925	2925	2925	1
256	20250403	145400	27437915	2925	2925	2925	2925	0
257	20250403	145300	27437915	2925	2925	2925	2925	1
258	20250403	145200	27434990	2925	2925	2925	2925	3
259	20250403	145100	27426215	2930	2930	2930	2930	0
260	20250403	145000	27426215	2930	2930	2930	2930	0
261	20250403	144900	27426215	2930	2930	2930	2930	0
262	20250403	144800	27426215	2930	2930	2930	2930	0
263	20250403	144700	27426215	2930	2930	2930	2930	0
264	20250403	144600	27426215	2930	2930	2930	2930	0
265	20250403	144500	27426215	2930	2930	2930	2930	0
266	20250403	144400	27426215	2930	2930	2930	2930	0
267	20250403	144300	27426215	2930	2930	2930	2930	0
268	20250403	144200	27426215	2930	2930	2930	2930	0
269	20250403	144100	27426215	2930	2930	2930	2930	0
270	20250403	144000	27426215	2930	2930	2930	2930	0
271	20250403	143900	27426215	2930	2930	2930	2930	46
272	20250403	143800	27291435	2930	2930	2930	2930	0
273	20250403	143700	27291435	2930	2930	2930	2930	0
274	20250403	143600	27291435	2930	2930	2930	2930	0
275	20250403	143500	27291435	2930	2930	2930	2930	0
276	20250403	143400	27291435	2930	2930	2930	2930	0
277	20250403	143300	27291435	2930	2930	2930	2930	0
278	20250403	143200	27291435	2930	2930	2930	2930	0
279	20250403	143100	27291435	2930	2930	2930	2930	0
280	20250403	143000	27291435	2930	2930	2930	2930	0
281	20250403	142900	27291435	2930	2930	2930	2930	0
282	20250403	142800	27291435	2930	2930	2930	2930	0
283	20250403	142700	27291435	2930	2930	2930	2930	0
284	20250403	142600	27291435	2930	2930	2930	2930	0
285	20250403	142500	27291435	2930	2930	2930	2930	0
286	20250403	142400	27291435	2930	2930	2930	2930	0
287	20250403	142300	27291435	2930	2930	2930	2930	0
288	20250403	142200	27291435	2930	2930	2930	2930	0
289	20250403	142100	27291435	2930	2930	2930	2930	0
290	20250403	142000	27291435	2930	2930	2930	2930	0
291	20250403	141900	27291435	2930	2930	2930	2930	0
292	20250403	141800	27291435	2930	2930	2930	2930	0
293	20250403	141700	27291435	2930	2930	2930	2930	0
294	20250403	141600	27291435	2930	2930	2930	2930	0
295	20250403	141500	27291435	2930	2930	2930	2930	0
296	20250403	141400	27291435	2930	2930	2930	2930	0
297	20250403	141300	27291435	2930	2930	2930	2930	0
298	20250403	141200	27291435	2930	2930	2930	2930	0
299	20250403	141100	27291435	2930	2930	2930	2930	0
300	20250403	141000	27291435	2930	2930	2930	2930	0
301	20250403	140900	27291435	2930	2930	2930	2930	0
302	20250403	140800	27291435	2930	2930	2930	2930	0
303	20250403	140700	27291435	2930	2930	2930	2930	0
304	20250403	140600	27291435	2930	2940	2940	2930	7
305	20250403	140500	27270885	2940	2940	2940	2940	0
306	20250403	140400	27270885	2940	2940	2940	2940	0
307	20250403	140300	27270885	2940	2940	2940	2940	0
308	20250403	140200	27270885	2940	2940	2940	2940	0
309	20250403	140100	27270885	2940	2940	2940	2940	0
310	20250403	140000	27270885	2940	2940	2940	2940	0
311	20250403	135900	27270885	2940	2940	2940	2940	0
312	20250403	135800	27270885	2940	2940	2940	2940	0
313	20250403	135700	27270885	2940	2940	2940	2940	0
314	20250403	135600	27270885	2940	2940	2940	2940	0
315	20250403	135500	27270885	2940	2940	2940	2940	0
316	20250403	135400	27270885	2940	2940	2940	2940	10
317	20250403	135300	27241485	2915	2925	2925	2915	800
318	20250403	135200	24906690	2940	2940	2940	2940	0
319	20250403	135100	24906690	2940	2940	2940	2940	0
320	20250403	135000	24906690	2940	2940	2940	2940	0
321	20250403	134900	24906690	2940	2940	2940	2940	0
322	20250403	134800	24906690	2940	2940	2940	2940	0
323	20250403	134700	24906690	2940	2940	2940	2940	0
324	20250403	134600	24906690	2940	2940	2940	2940	0
325	20250403	134500	24906690	2940	2940	2940	2940	0
326	20250403	134400	24906690	2940	2940	2940	2940	0
327	20250403	134300	24906690	2940	2940	2940	2940	0
328	20250403	134200	24906690	2940	2940	2940	2940	0
329	20250403	134100	24906690	2940	2940	2940	2940	0
330	20250403	134000	24906690	2940	2940	2940	2940	0
331	20250403	133900	24906690	2940	2940	2940	2940	0
332	20250403	133800	24906690	2940	2940	2940	2940	0
333	20250403	133700	24906690	2940	2940	2940	2940	0
334	20250403	133600	24906690	2940	2940	2940	2940	0
335	20250403	133500	24906690	2940	2940	2940	2940	0
336	20250403	133400	24906690	2940	2940	2940	2940	0
337	20250403	133300	24906690	2940	2940	2940	2940	0
338	20250403	133200	24906690	2940	2940	2940	2940	0
339	20250403	133100	24906690	2940	2940	2940	2940	0
340	20250403	133000	24906690	2940	2940	2940	2940	0
341	20250403	132900	24906690	2940	2940	2940	2940	0
342	20250403	132800	24906690	2940	2940	2940	2940	0
343	20250403	132700	24906690	2940	2940	2940	2940	0
344	20250403	132600	24906690	2940	2940	2940	2940	0
345	20250403	132500	24906690	2940	2940	2940	2940	0
346	20250403	132400	24906690	2940	2940	2940	2940	0
347	20250403	132300	24906690	2940	2940	2940	2940	0
348	20250403	132200	24906690	2940	2940	2940	2940	0
349	20250403	132100	24906690	2940	2940	2940	2940	0
350	20250403	132000	24906690	2940	2940	2940	2940	0
351	20250403	131900	24906690	2940	2940	2940	2940	0
352	20250403	131800	24906690	2940	2940	2940	2940	0
353	20250403	131700	24906690	2940	2940	2940	2940	0
354	20250403	131600	24906690	2940	2940	2940	2940	0
355	20250403	131500	24906690	2940	2940	2940	2940	0
356	20250403	131400	24906690	2940	2940	2940	2940	0
357	20250403	131300	24906690	2940	2940	2940	2940	0
358	20250403	131200	24906690	2940	2940	2940	2940	7
359	20250403	131100	24886110	2925	2925	2925	2925	0
360	20250403	131000	24886110	2925	2925	2925	2925	0
361	20250403	130900	24886110	2925	2925	2925	2925	0
362	20250403	130800	24886110	2925	2925	2925	2925	10
363	20250403	130700	24856860	2920	2920	2920	2920	0
364	20250403	130600	24856860	2920	2920	2920	2920	0
365	20250403	130500	24856860	2920	2920	2920	2920	0
366	20250403	130400	24856860	2920	2920	2920	2920	0
367	20250403	130300	24856860	2920	2920	2920	2920	0
368	20250403	130200	24856860	2920	2920	2920	2920	0
369	20250403	130100	24856860	2920	2920	2920	2920	0
370	20250403	130000	24856860	2920	2920	2920	2920	0
371	20250403	125900	24856860	2920	2920	2920	2920	0
372	20250403	125800	24856860	2920	2920	2920	2920	0
373	20250403	125700	24856860	2920	2920	2920	2920	0
374	20250403	125600	24856860	2920	2920	2920	2920	394
375	20250403	125500	23706380	2925	2930	2930	2925	126
376	20250403	125400	23337695	2925	2925	2925	2925	0
377	20250403	125300	23337695	2925	2925	2925	2925	0
378	20250403	125200	23337695	2925	2925	2925	2925	0
379	20250403	125100	23337695	2925	2925	2925	2925	0
380	20250403	125000	23337695	2925	2925	2925	2925	0
381	20250403	124900	23337695	2925	2925	2925	2925	0
382	20250403	124800	23337695	2925	2925	2925	2925	0
383	20250403	124700	23337695	2925	2925	2925	2925	0
384	20250403	124600	23337695	2925	2925	2925	2925	0
385	20250403	124500	23337695	2925	2925	2925	2925	0
386	20250403	124400	23337695	2925	2925	2925	2925	0
387	20250403	124300	23337695	2925	2925	2925	2925	0
388	20250403	124200	23337695	2925	2925	2925	2925	0
389	20250403	124100	23337695	2925	2925	2925	2925	0
390	20250403	124000	23337695	2925	2925	2925	2925	0
391	20250403	123900	23337695	2925	2925	2925	2925	31
392	20250403	123800	23247020	2925	2925	2925	2925	0
393	20250403	123700	23247020	2925	2925	2925	2925	0
394	20250403	123600	23247020	2925	2925	2925	2925	0
395	20250403	123500	23247020	2925	2925	2925	2925	0
396	20250403	123400	23247020	2925	2925	2925	2925	0
397	20250403	123300	23247020	2925	2925	2925	2925	0
398	20250403	123200	23247020	2925	2925	2925	2925	0
399	20250403	123100	23247020	2925	2925	2925	2925	0
400	20250403	123000	23247020	2925	2925	2925	2925	0
401	20250403	122900	23247020	2925	2925	2925	2925	16
402	20250403	122800	23200220	2940	2940	2940	2940	0
403	20250403	122700	23200220	2940	2935	2940	2935	17
404	20250403	122600	23150320	2935	2935	2935	2935	0
405	20250403	122500	23150320	2935	2935	2935	2935	0
406	20250403	122400	23150320	2935	2935	2935	2935	0
407	20250403	122300	23150320	2935	2935	2935	2935	0
408	20250403	122200	23150320	2935	2935	2935	2935	0
409	20250403	122100	23150320	2935	2935	2935	2935	2
410	20250403	122000	23144450	2935	2935	2935	2935	0
411	20250403	121900	23144450	2935	2935	2935	2935	0
412	20250403	121800	23144450	2935	2935	2935	2935	0
413	20250403	121700	23144450	2935	2935	2935	2935	0
414	20250403	121600	23144450	2935	2935	2935	2935	0
415	20250403	121500	23144450	2935	2935	2935	2935	0
416	20250403	121400	23144450	2935	2935	2935	2935	1
417	20250403	121300	23141515	2940	2940	2940	2940	0
418	20250403	121200	23141515	2940	2940	2940	2940	0
419	20250403	121100	23141515	2940	2940	2940	2940	0
420	20250403	121000	23141515	2940	2940	2940	2940	0
421	20250403	120900	23141515	2940	2940	2940	2940	0
422	20250403	120800	23141515	2940	2940	2940	2940	0
423	20250403	120700	23141515	2940	2940	2940	2940	0
424	20250403	120600	23141515	2940	2940	2940	2940	67
425	20250403	120500	22944535	2920	2920	2920	2920	0
426	20250403	120400	22944535	2920	2920	2920	2920	0
427	20250403	120300	22944535	2920	2920	2920	2920	0
428	20250403	120200	22944535	2920	2920	2920	2920	0
429	20250403	120100	22944535	2920	2920	2920	2920	0
430	20250403	120000	22944535	2920	2920	2920	2920	0
431	20250403	115900	22944535	2920	2920	2920	2920	0
432	20250403	115800	22944535	2920	2920	2920	2920	2
433	20250403	115700	22938695	2940	2940	2940	2940	0
434	20250403	115600	22938695	2940	2940	2940	2940	0
435	20250403	115500	22938695	2940	2940	2940	2940	0
436	20250403	115400	22938695	2940	2940	2940	2940	0
437	20250403	115300	22938695	2940	2940	2940	2940	0
438	20250403	115200	22938695	2940	2940	2940	2940	0
439	20250403	115100	22938695	2940	2940	2940	2940	0
440	20250403	115000	22938695	2940	2940	2940	2940	1
441	20250403	114900	22935755	2940	2940	2940	2940	0
442	20250403	114800	22935755	2940	2940	2940	2940	0
443	20250403	114700	22935755	2940	2940	2940	2940	14
444	20250403	114600	22894595	2920	2920	2920	2920	0
445	20250403	114500	22894595	2920	2920	2920	2920	0
446	20250403	114400	22894595	2920	2920	2920	2920	0
447	20250403	114300	22894595	2920	2920	2920	2920	0
448	20250403	114200	22894595	2920	2920	2920	2920	0
449	20250403	114100	22894595	2920	2920	2920	2920	0
450	20250403	114000	22894595	2920	2920	2920	2920	0
451	20250403	113900	22894595	2920	2920	2920	2920	0
452	20250403	113800	22894595	2920	2920	2920	2920	0
453	20250403	113700	22894595	2920	2920	2920	2920	0
454	20250403	113600	22894595	2920	2920	2920	2920	0
455	20250403	113500	22894595	2920	2920	2920	2920	0
456	20250403	113400	22894595	2920	2920	2920	2920	0
457	20250403	113300	22894595	2920	2920	2920	2920	0
458	20250403	113200	22894595	2920	2920	2920	2920	0
459	20250403	113100	22894595	2920	2920	2920	2920	0
460	20250403	113000	22894595	2920	2920	2920	2920	0
461	20250403	112900	22894595	2920	2920	2920	2920	0
462	20250403	112800	22894595	2920	2920	2920	2920	0
463	20250403	112700	22894595	2920	2920	2920	2920	0
464	20250403	112600	22894595	2920	2920	2920	2920	0
465	20250403	112500	22894595	2920	2920	2920	2920	0
466	20250403	112400	22894595	2920	2920	2920	2920	0
467	20250403	112300	22894595	2920	2920	2920	2920	0
468	20250403	112200	22894595	2920	2920	2920	2920	0
469	20250403	112100	22894595	2920	2920	2920	2920	0
470	20250403	112000	22894595	2920	2920	2920	2920	0
471	20250403	111900	22894595	2920	2920	2920	2920	0
472	20250403	111800	22894595	2920	2920	2920	2920	0
473	20250403	111700	22894595	2920	2920	2920	2920	0
474	20250403	111600	22894595	2920	2920	2920	2920	0
475	20250403	111500	22894595	2920	2920	2920	2920	0
476	20250403	111400	22894595	2920	2920	2920	2920	300
477	20250403	111300	22018595	2920	2920	2920	2920	0
478	20250403	111200	22018595	2920	2920	2920	2920	0
479	20250403	111100	22018595	2920	2920	2920	2920	0
480	20250403	111000	22018595	2920	2930	2930	2920	26
481	20250403	110900	21942610	2930	2930	2930	2930	0
482	20250403	110800	21942610	2930	2930	2930	2930	245
483	20250403	110700	21224760	2915	2915	2915	2915	0
484	20250403	110600	21224760	2915	2915	2915	2915	0
485	20250403	110500	21224760	2915	2915	2915	2915	0
486	20250403	110400	21224760	2915	2915	2915	2915	0
487	20250403	110300	21224760	2915	2915	2915	2915	0
488	20250403	110200	21224760	2915	2915	2915	2915	0
489	20250403	110100	21224760	2915	2915	2915	2915	0
490	20250403	110000	21224760	2915	2915	2915	2915	1
491	20250403	105900	21221845	2930	2930	2930	2930	0
492	20250403	105800	21221845	2930	2930	2930	2930	0
493	20250403	105700	21221845	2930	2930	2930	2930	0
494	20250403	105600	21221845	2930	2930	2930	2930	0
495	20250403	105500	21221845	2930	2930	2930	2930	0
496	20250403	105400	21221845	2930	2930	2930	2930	0
497	20250403	105300	21221845	2930	2930	2930	2930	0
498	20250403	105200	21221845	2930	2930	2930	2930	0
499	20250403	105100	21221845	2930	2930	2930	2930	0
500	20250403	105000	21221845	2930	2930	2930	2930	1
501	20250403	104900	21218915	2920	2920	2920	2920	0
502	20250403	104800	21218915	2920	2920	2920	2920	0
503	20250403	104700	21218915	2920	2920	2920	2920	0
504	20250403	104600	21218915	2920	2920	2920	2920	0
505	20250403	104500	21218915	2920	2920	2920	2920	0
506	20250403	104400	21218915	2920	2920	2920	2920	0
507	20250403	104300	21218915	2920	2920	2920	2920	10
508	20250403	104200	21189715	2915	2915	2915	2915	0
509	20250403	104100	21189715	2915	2915	2915	2915	0
510	20250403	104000	21189715	2915	2915	2915	2915	0
511	20250403	103900	21189715	2915	2915	2915	2915	0
512	20250403	103800	21189715	2915	2915	2915	2915	0
513	20250403	103700	21189715	2915	2915	2915	2915	11
514	20250403	103600	21157650	2915	2915	2915	2915	50
515	20250403	103500	21011900	2915	2915	2915	2915	0
516	20250403	103400	21011900	2915	2915	2915	2915	20
517	20250403	103300	20953600	2915	2915	2915	2915	0
518	20250403	103200	20953600	2915	2915	2915	2915	0
519	20250403	103100	20953600	2915	2915	2915	2915	0
520	20250403	103000	20953600	2915	2915	2915	2915	904
521	20250403	102900	18318440	2915	2915	2915	2915	300
522	20250403	102800	17443940	2915	2925	2925	2915	461
523	20250403	102700	16097090	2930	2930	2930	2930	112
524	20250403	102600	15768930	2935	2935	2935	2935	33
525	20250403	102500	15672075	2950	2950	2950	2950	0
526	20250403	102400	15672075	2950	2950	2950	2950	0
527	20250403	102300	15672075	2950	2950	2950	2950	0
528	20250403	102200	15672075	2950	2950	2950	2950	0
529	20250403	102100	15672075	2950	2950	2950	2950	0
530	20250403	102000	15672075	2950	2950	2950	2950	0
531	20250403	101900	15672075	2950	2950	2950	2950	0
532	20250403	101800	15672075	2950	2950	2950	2950	0
533	20250403	101700	15672075	2950	2950	2950	2950	0
534	20250403	101600	15672075	2950	2950	2950	2950	0
535	20250403	101500	15672075	2950	2950	2950	2950	0
536	20250403	101400	15672075	2950	2950	2950	2950	0
537	20250403	101300	15672075	2950	2950	2950	2950	0
538	20250403	101200	15672075	2950	2950	2950	2950	0
539	20250403	101100	15672075	2950	2950	2950	2950	0
540	20250403	101000	15672075	2950	2950	2950	2950	0
541	20250403	100900	15672075	2950	2950	2950	2950	0
542	20250403	100800	15672075	2950	2950	2950	2950	4
543	20250403	100700	15660275	2950	2950	2950	2950	0
544	20250403	100600	15660275	2950	2950	2950	2950	0
545	20250403	100500	15660275	2950	2950	2950	2950	0
546	20250403	100400	15660275	2950	2950	2950	2950	0
547	20250403	100300	15660275	2950	2950	2950	2950	0
548	20250403	100200	15660275	2950	2950	2950	2950	4
549	20250403	100100	15648475	2925	2925	2925	2925	0
550	20250403	100000	15648475	2925	2925	2925	2925	0
551	20250403	095900	15648475	2925	2925	2925	2925	0
552	20250403	095800	15648475	2925	2925	2925	2925	0
553	20250403	095700	15648475	2925	2925	2925	2925	0
554	20250403	095600	15648475	2925	2925	2925	2925	7
555	20250403	095500	15628000	2950	2950	2950	2950	0
556	20250403	095400	15628000	2950	2950	2950	2950	0
557	20250403	095300	15628000	2950	2950	2950	2950	0
558	20250403	095200	15628000	2950	2950	2950	2950	0
559	20250403	095100	15628000	2950	2950	2950	2950	0
560	20250403	095000	15628000	2950	2950	2950	2950	0
561	20250403	094900	15628000	2950	2950	2950	2950	0
562	20250403	094800	15628000	2950	2950	2950	2950	0
563	20250403	094700	15628000	2950	2950	2950	2950	0
564	20250403	094600	15628000	2950	2950	2950	2950	1
565	20250403	094500	15625050	2925	2925	2925	2925	614
566	20250403	094400	13829100	2920	2920	2920	2920	0
567	20250403	094300	13829100	2920	2920	2920	2920	0
568	20250403	094200	13829100	2920	2920	2920	2920	397
569	20250403	094100	12669860	2920	2920	2920	2920	1
570	20250403	094000	12666940	2920	2920	2920	2920	5
571	20250403	093900	12652340	2920	2920	2920	2920	66
572	20250403	093800	12459620	2920	2920	2920	2920	0
573	20250403	093700	12459620	2920	2920	2920	2920	0
574	20250403	093600	12459620	2920	2920	2920	2920	0
575	20250403	093500	12459620	2920	2920	2920	2915	362
576	20250403	093400	11404220	2920	2920	2920	2920	1
577	20250403	093300	11401300	2920	2920	2920	2920	0
578	20250403	093200	11401300	2920	2920	2920	2920	1
579	20250403	093100	11398380	2920	2920	2920	2920	5
580	20250403	093000	11383780	2915	2915	2915	2915	3
581	20250403	092900	11375035	2925	2925	2925	2925	0
582	20250403	092800	11375035	2925	2925	2925	2925	0
583	20250403	092700	11375035	2925	2925	2925	2925	0
584	20250403	092600	11375035	2925	2925	2925	2925	0
585	20250403	092500	11375035	2925	2925	2925	2925	10
586	20250403	092400	11345785	2925	2925	2925	2925	0
587	20250403	092300	11345785	2925	2925	2925	2925	0
588	20250403	092200	11345785	2925	2925	2925	2925	0
589	20250403	092100	11345785	2925	2925	2925	2925	1
590	20250403	092000	11342860	2915	2915	2915	2915	300
591	20250403	091900	10468360	2915	2915	2915	2915	1126
592	20250403	091800	7186070	2915	2915	2915	2915	0
593	20250403	091700	7186070	2915	2915	2915	2915	500
594	20250403	091600	5728570	2915	2915	2915	2915	27
595	20250403	091500	5649865	2915	2915	2915	2915	1
596	20250403	091400	5646950	2895	2895	2895	2895	0
597	20250403	091300	5646950	2895	2895	2895	2895	519
598	20250403	091200	4144445	2895	2895	2895	2895	386
599	20250403	091100	3026975	2900	2900	2900	2900	379
600	20250403	091000	1927875	2905	2910	2910	2905	143
601	20250403	090900	1512280	2925	2925	2925	2925	3
602	20250403	090800	1503505	2915	2930	2930	2915	15
603	20250403	090700	1459735	2930	2920	2930	2920	11
604	20250403	090600	1427575	2930	2935	2935	2925	291
605	20250403	090500	573715	2935	2935	2935	2935	0
606	20250403	090400	573715	2935	2935	2935	2935	0
607	20250403	090300	573715	2935	2935	2935	2935	0
608	20250403	090200	573715	2935	2935	2935	2935	0
609	20250403	090100	573715	2935	2940	2940	2935	20
610	20250403	090000	515010	2945	2960	2960	2945	174