KissMeData/086040/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	194000	1085331267	2910	2910	2910	2910	1669
3	20250403	193900	1085331267	2910	2910	2910	2910	0
4	20250403	193800	1085331267	2910	2910	2910	2910	0
5	20250403	193700	1085331267	2910	2910	2910	2910	0
6	20250403	193600	1085331267	2910	2910	2910	2910	0
7	20250403	193500	1085331267	2910	2910	2910	2910	0
8	20250403	193400	1085331267	2910	2910	2910	2910	0
9	20250403	193300	1085331267	2910	2910	2910	2910	0
10	20250403	193200	1085331267	2910	2910	2910	2910	0
11	20250403	193100	1085331267	2910	2910	2910	2910	0
12	20250403	193000	1085331267	2910	2910	2910	2910	0
13	20250403	192900	1085331267	2910	2910	2910	2910	0
14	20250403	192800	1085331267	2910	2910	2910	2910	0
15	20250403	192700	1085331267	2910	2910	2910	2910	0
16	20250403	192600	1085331267	2910	2910	2910	2910	0
17	20250403	192500	1085331267	2910	2910	2910	2910	0
18	20250403	192400	1085331267	2910	2910	2910	2910	0
19	20250403	192300	1085331267	2910	2910	2910	2910	0
20	20250403	192200	1085331267	2910	2910	2910	2910	0
21	20250403	192100	1085331267	2910	2910	2910	2910	0
22	20250403	192000	1085331267	2910	2910	2910	2910	0
23	20250403	191900	1085331267	2910	2910	2910	2910	0
24	20250403	191800	1085331267	2910	2910	2910	2910	0
25	20250403	191700	1085331267	2910	2910	2910	2910	0
26	20250403	191600	1085331267	2910	2910	2910	2910	0
27	20250403	191500	1085331267	2910	2910	2910	2910	0
28	20250403	191400	1085331267	2910	2910	2910	2910	0
29	20250403	191300	1085331267	2910	2910	2910	2910	0
30	20250403	191200	1085331267	2910	2910	2910	2910	0
31	20250403	191100	1085331267	2910	2910	2910	2910	0
32	20250403	191000	1085331267	2910	2910	2910	2910	1669
33	20250403	190900	1085331267	2910	2910	2910	2910	0
34	20250403	190800	1085331267	2910	2910	2910	2910	0
35	20250403	190700	1085331267	2910	2910	2910	2910	0
36	20250403	190600	1085331267	2910	2910	2910	2910	0
37	20250403	190500	1085331267	2910	2910	2910	2910	0
38	20250403	190400	1085331267	2910	2910	2910	2910	0
39	20250403	190300	1085331267	2910	2910	2910	2910	0
40	20250403	190200	1085331267	2910	2910	2910	2910	0
41	20250403	190100	1085331267	2910	2910	2910	2910	0
42	20250403	190000	1085331267	2910	2910	2910	2910	0
43	20250403	185900	1085331267	2910	2910	2910	2910	0
44	20250403	185800	1085331267	2910	2910	2910	2910	0
45	20250403	185700	1085331267	2910	2910	2910	2910	0
46	20250403	185600	1085331267	2910	2910	2910	2910	0
47	20250403	185500	1085331267	2910	2910	2910	2910	0
48	20250403	185400	1085331267	2910	2910	2910	2910	0
49	20250403	185300	1085331267	2910	2910	2910	2910	0
50	20250403	185200	1085331267	2910	2910	2910	2910	0
51	20250403	185100	1085331267	2910	2910	2910	2910	0
52	20250403	185000	1085331267	2910	2910	2910	2910	0
53	20250403	184900	1085331267	2910	2910	2910	2910	0
54	20250403	184800	1085331267	2910	2910	2910	2910	0
55	20250403	184700	1085331267	2910	2910	2910	2910	0
56	20250403	184600	1085331267	2910	2910	2910	2910	0
57	20250403	184500	1085331267	2910	2910	2910	2910	0
58	20250403	184400	1085331267	2910	2910	2910	2910	0
59	20250403	184300	1085331267	2910	2910	2910	2910	0
60	20250403	184200	1085331267	2910	2910	2910	2910	0
61	20250403	184100	1085331267	2910	2910	2910	2910	0
62	20250403	184000	1085331267	2910	2910	2910	2910	1669
63	20250403	183900	1085331267	2910	2910	2910	2910	0
64	20250403	183800	1085331267	2910	2910	2910	2910	0
65	20250403	183700	1085331267	2910	2910	2910	2910	0
66	20250403	183600	1085331267	2910	2910	2910	2910	0
67	20250403	183500	1085331267	2910	2910	2910	2910	0
68	20250403	183400	1085331267	2910	2910	2910	2910	0
69	20250403	183300	1085331267	2910	2910	2910	2910	0
70	20250403	183200	1085331267	2910	2910	2910	2910	0
71	20250403	183100	1085331267	2910	2910	2910	2910	0
72	20250403	183000	1085331267	2910	2910	2910	2910	0
73	20250403	182900	1085331267	2910	2910	2910	2910	0
74	20250403	182800	1085331267	2910	2910	2910	2910	0
75	20250403	182700	1085331267	2910	2910	2910	2910	0
76	20250403	182600	1085331267	2910	2910	2910	2910	0
77	20250403	182500	1085331267	2910	2910	2910	2910	0
78	20250403	182400	1085331267	2910	2910	2910	2910	0
79	20250403	182300	1085331267	2910	2910	2910	2910	0
80	20250403	182200	1085331267	2910	2910	2910	2910	0
81	20250403	182100	1085331267	2910	2910	2910	2910	0
82	20250403	182000	1085331267	2910	2910	2910	2910	0
83	20250403	181900	1085331267	2910	2910	2910	2910	0
84	20250403	181800	1085331267	2910	2910	2910	2910	0
85	20250403	181700	1085331267	2910	2910	2910	2910	0
86	20250403	181600	1085331267	2910	2910	2910	2910	0
87	20250403	181500	1085331267	2910	2910	2910	2910	0
88	20250403	181400	1085331267	2910	2910	2910	2910	0
89	20250403	181300	1085331267	2910	2910	2910	2910	0
90	20250403	181200	1085331267	2910	2910	2910	2910	0
91	20250403	181100	1085331267	2910	2910	2910	2910	0
92	20250403	181000	1085331267	2910	2910	2910	2910	1669
93	20250403	180900	1085331267	2910	2910	2910	2910	0
94	20250403	180800	1085331267	2910	2910	2910	2910	0
95	20250403	180700	1085331267	2910	2910	2910	2910	0
96	20250403	180600	1085331267	2910	2910	2910	2910	0
97	20250403	180500	1085331267	2910	2910	2910	2910	0
98	20250403	180400	1085331267	2910	2910	2910	2910	0
99	20250403	180300	1085331267	2910	2910	2910	2910	0
100	20250403	180200	1085331267	2910	2910	2910	2910	0
101	20250403	180100	1085331267	2910	2910	2910	2910	0
102	20250403	180000	1085331267	2910	2910	2910	2910	0
103	20250403	175900	1085331267	2910	2910	2910	2910	0
104	20250403	175800	1085331267	2910	2910	2910	2910	0
105	20250403	175700	1085331267	2910	2910	2910	2910	0
106	20250403	175600	1085331267	2910	2910	2910	2910	0
107	20250403	175500	1085331267	2910	2910	2910	2910	0
108	20250403	175400	1085331267	2910	2910	2910	2910	0
109	20250403	175300	1085331267	2910	2910	2910	2910	0
110	20250403	175200	1085331267	2910	2910	2910	2910	0
111	20250403	175100	1085331267	2910	2910	2910	2910	0
112	20250403	175000	1085331267	2910	2910	2910	2910	0
113	20250403	174900	1085331267	2910	2910	2910	2910	0
114	20250403	174800	1085331267	2910	2910	2910	2910	0
115	20250403	174700	1085331267	2910	2910	2910	2910	0
116	20250403	174600	1085331267	2910	2910	2910	2910	0
117	20250403	174500	1085331267	2910	2910	2910	2910	0
118	20250403	174400	1085331267	2910	2910	2910	2910	0
119	20250403	174300	1085331267	2910	2910	2910	2910	0
120	20250403	174200	1085331267	2910	2910	2910	2910	0
121	20250403	174100	1085331267	2910	2910	2910	2910	0
122	20250403	174000	1085331267	2910	2910	2910	2910	1669
123	20250403	173900	1085331267	2910	2910	2910	2910	0
124	20250403	173800	1085331267	2910	2910	2910	2910	0
125	20250403	173700	1085331267	2910	2910	2910	2910	0
126	20250403	173600	1085331267	2910	2910	2910	2910	0
127	20250403	173500	1085331267	2910	2910	2910	2910	0
128	20250403	173400	1085331267	2910	2910	2910	2910	0
129	20250403	173300	1085331267	2910	2910	2910	2910	0
130	20250403	173200	1085331267	2910	2910	2910	2910	0
131	20250403	173100	1085331267	2910	2910	2910	2910	0
132	20250403	173000	1085331267	2910	2910	2910	2910	0
133	20250403	172900	1085331267	2910	2910	2910	2910	0
134	20250403	172800	1085331267	2910	2910	2910	2910	0
135	20250403	172700	1085331267	2910	2910	2910	2910	0
136	20250403	172600	1085331267	2910	2910	2910	2910	0
137	20250403	172500	1085331267	2910	2910	2910	2910	0
138	20250403	172400	1085331267	2910	2910	2910	2910	0
139	20250403	172300	1085331267	2910	2910	2910	2910	0
140	20250403	172200	1085331267	2910	2910	2910	2910	0
141	20250403	172100	1085331267	2910	2910	2910	2910	0
142	20250403	172000	1085331267	2910	2910	2910	2910	0
143	20250403	171900	1085331267	2910	2910	2910	2910	0
144	20250403	171800	1085331267	2910	2910	2910	2910	0
145	20250403	171700	1085331267	2910	2910	2910	2910	0
146	20250403	171600	1085331267	2910	2910	2910	2910	0
147	20250403	171500	1085331267	2910	2910	2910	2910	0
148	20250403	171400	1085331267	2910	2910	2910	2910	0
149	20250403	171300	1085331267	2910	2910	2910	2910	0
150	20250403	171200	1085331267	2910	2910	2910	2910	0
151	20250403	171100	1085331267	2910	2910	2910	2910	0
152	20250403	171000	1085331267	2910	2910	2910	2910	1669
153	20250403	170900	1085331267	2910	2910	2910	2910	0
154	20250403	170800	1085331267	2910	2910	2910	2910	0
155	20250403	170700	1085331267	2910	2910	2910	2910	0
156	20250403	170600	1085331267	2910	2910	2910	2910	0
157	20250403	170500	1085331267	2910	2910	2910	2910	0
158	20250403	170400	1085331267	2910	2910	2910	2910	0
159	20250403	170300	1085331267	2910	2910	2910	2910	0
160	20250403	170200	1085331267	2910	2910	2910	2910	0
161	20250403	170100	1085331267	2910	2910	2910	2910	0
162	20250403	170000	1085331267	2910	2910	2910	2910	0
163	20250403	165900	1085331267	2910	2910	2910	2910	0
164	20250403	165800	1085331267	2910	2910	2910	2910	0
165	20250403	165700	1085331267	2910	2910	2910	2910	0
166	20250403	165600	1085331267	2910	2910	2910	2910	0
167	20250403	165500	1085331267	2910	2910	2910	2910	0
168	20250403	165400	1085331267	2910	2910	2910	2910	0
169	20250403	165300	1085331267	2910	2910	2910	2910	0
170	20250403	165200	1085331267	2910	2910	2910	2910	0
171	20250403	165100	1085331267	2910	2910	2910	2910	0
172	20250403	165000	1085331267	2910	2910	2910	2910	0
173	20250403	164900	1085331267	2910	2910	2910	2910	0
174	20250403	164800	1085331267	2910	2910	2910	2910	0
175	20250403	164700	1085331267	2910	2910	2910	2910	0
176	20250403	164600	1085331267	2910	2910	2910	2910	0
177	20250403	164500	1085331267	2910	2910	2910	2910	0
178	20250403	164400	1085331267	2910	2910	2910	2910	0
179	20250403	164300	1085331267	2910	2910	2910	2910	0
180	20250403	164200	1085331267	2910	2910	2910	2910	0
181	20250403	164100	1085331267	2910	2910	2910	2910	0
182	20250403	164000	1085331267	2910	2910	2910	2910	1669
183	20250403	163900	1085331267	2910	2910	2910	2910	0
184	20250403	163800	1085331267	2910	2910	2910	2910	0
185	20250403	163700	1085331267	2910	2910	2910	2910	0
186	20250403	163600	1085331267	2910	2910	2910	2910	0
187	20250403	163500	1085331267	2910	2910	2910	2910	0
188	20250403	163400	1085331267	2910	2910	2910	2910	0
189	20250403	163300	1085331267	2910	2910	2910	2910	0
190	20250403	163200	1085331267	2910	2910	2910	2910	0
191	20250403	163100	1085331267	2910	2910	2910	2910	0
192	20250403	163000	1085331267	2910	2910	2910	2910	0
193	20250403	162900	1085331267	2910	2910	2910	2910	0
194	20250403	162800	1085331267	2910	2910	2910	2910	0
195	20250403	162700	1085331267	2910	2910	2910	2910	0
196	20250403	162600	1085331267	2910	2910	2910	2910	0
197	20250403	162500	1085331267	2910	2910	2910	2910	0
198	20250403	162400	1085331267	2910	2910	2910	2910	0
199	20250403	162300	1085331267	2910	2910	2910	2910	0
200	20250403	162200	1085331267	2910	2910	2910	2910	0
201	20250403	162100	1085331267	2910	2910	2910	2910	0
202	20250403	162000	1085331267	2910	2910	2910	2910	0
203	20250403	161900	1085331267	2910	2910	2910	2910	0
204	20250403	161800	1085331267	2910	2910	2910	2910	0
205	20250403	161700	1085331267	2910	2910	2910	2910	0
206	20250403	161600	1085331267	2910	2910	2910	2910	0
207	20250403	161500	1085331267	2910	2910	2910	2910	0
208	20250403	161400	1085331267	2910	2910	2910	2910	0
209	20250403	161300	1085331267	2910	2910	2910	2910	0
210	20250403	161200	1085331267	2910	2910	2910	2910	0
211	20250403	161100	1085331267	2910	2910	2910	2910	0
212	20250403	161000	1085331267	2910	2910	2910	2910	1669
213	20250403	160900	1085331267	2910	2910	2910	2910	0
214	20250403	160800	1085331267	2910	2910	2910	2910	0
215	20250403	160700	1085331267	2910	2910	2910	2910	0
216	20250403	160600	1085331267	2910	2910	2910	2910	0
217	20250403	160500	1085331267	2910	2910	2910	2910	0
218	20250403	160400	1085331267	2910	2910	2910	2910	0
219	20250403	160300	1085331267	2910	2910	2910	2910	0
220	20250403	160200	1085331267	2910	2910	2910	2910	0
221	20250403	160100	1085331267	2910	2910	2910	2910	0
222	20250403	160000	1085331267	2910	2910	2910	2910	0
223	20250403	155900	1085331267	2910	2910	2910	2910	0
224	20250403	155800	1085331267	2910	2910	2910	2910	0
225	20250403	155700	1085331267	2910	2910	2910	2910	0
226	20250403	155600	1085331267	2910	2910	2910	2910	0
227	20250403	155500	1085331267	2910	2910	2910	2910	0
228	20250403	155400	1085331267	2910	2910	2910	2910	0
229	20250403	155300	1085331267	2910	2910	2910	2910	0
230	20250403	155200	1085331267	2910	2910	2910	2910	0
231	20250403	155100	1085331267	2910	2910	2910	2910	0
232	20250403	155000	1085331267	2910	2910	2910	2910	0
233	20250403	154900	1085331267	2910	2910	2910	2910	0
234	20250403	154800	1085331267	2910	2910	2910	2910	0
235	20250403	154700	1085331267	2910	2910	2910	2910	0
236	20250403	154600	1085331267	2910	2910	2910	2910	0
237	20250403	154500	1085331267	2910	2910	2910	2910	0
238	20250403	154400	1085331267	2910	2910	2910	2910	0
239	20250403	154300	1085331267	2910	2910	2910	2910	0
240	20250403	154200	1085331267	2910	2910	2910	2910	0
241	20250403	154100	1085331267	2910	2910	2910	2910	0
242	20250403	154000	1085331267	2910	2910	2910	2910	1669
243	20250403	153900	1085331267	2910	2910	2910	2910	0
244	20250403	153800	1085331267	2910	2910	2910	2910	0
245	20250403	153700	1085331267	2910	2910	2910	2910	0
246	20250403	153600	1085331267	2910	2910	2910	2910	0
247	20250403	153500	1085331267	2910	2910	2910	2910	0
248	20250403	153400	1085331267	2910	2910	2910	2910	0
249	20250403	153300	1085331267	2910	2910	2910	2910	0
250	20250403	153200	1085331267	2910	2910	2910	2910	0
251	20250403	153100	1085331267	2910	2910	2910	2910	0
252	20250403	153000	1085331267	2910	2910	2910	2910	1669
253	20250403	152900	1080474477	2935	2935	2935	2935	0
254	20250403	152800	1080474477	2935	2935	2935	2935	0
255	20250403	152700	1080474477	2935	2935	2935	2935	0
256	20250403	152600	1080474477	2935	2935	2935	2935	0
257	20250403	152500	1080474477	2935	2935	2935	2935	0
258	20250403	152400	1080474477	2935	2935	2935	2935	0
259	20250403	152300	1080474477	2935	2935	2935	2935	0
260	20250403	152200	1080474477	2935	2935	2935	2935	0
261	20250403	152100	1080474477	2935	2935	2935	2935	0
262	20250403	152000	1080474477	2935	2935	2935	2935	0
263	20250403	151900	1080474477	2935	2915	2935	2915	1158
264	20250403	151800	1077096837	2915	2905	2915	2905	103
265	20250403	151700	1076796957	2900	2900	2900	2900	709
266	20250403	151600	1074740857	2895	2900	2900	2895	409
267	20250403	151500	1073556757	2910	2900	2910	2900	18
268	20250403	151400	1073504522	2900	2905	2910	2900	34
269	20250403	151300	1073405847	2910	2900	2910	2895	94
270	20250403	151200	1073133277	2900	2900	2900	2900	0
271	20250403	151100	1073133277	2900	2900	2900	2900	4
272	20250403	151000	1073121677	2900	2900	2900	2900	40
273	20250403	150900	1073005677	2910	2910	2910	2910	1
274	20250403	150800	1073002767	2910	2905	2910	2905	22
275	20250403	150700	1072938852	2905	2905	2905	2905	1
276	20250403	150600	1072935947	2885	2885	2885	2885	2
277	20250403	150500	1072930177	2905	2895	2910	2880	74
278	20250403	150400	1072716877	2865	2915	2915	2865	3401
279	20250403	150300	1062939767	2915	2915	2915	2915	30
280	20250403	150200	1062852317	2915	2915	2915	2915	10
281	20250403	150100	1062823167	2915	2915	2915	2915	1
282	20250403	150000	1062820252	2915	2915	2915	2915	1
283	20250403	145900	1062817337	2905	2915	2915	2905	20
284	20250403	145800	1062759227	2915	2910	2915	2910	2
285	20250403	145700	1062753402	2900	2900	2900	2900	0
286	20250403	145600	1062753402	2900	2900	2900	2900	0
287	20250403	145500	1062753402	2900	2900	2900	2900	21
288	20250403	145400	1062692502	2900	2900	2900	2900	0
289	20250403	145300	1062692502	2900	2900	2900	2900	180
290	20250403	145200	1062170502	2895	2895	2895	2890	2841
291	20250403	145100	1053946257	2895	2900	2900	2895	141
292	20250403	145000	1053538057	2900	2910	2910	2900	4
293	20250403	144900	1053526437	2915	2915	2915	2915	1
294	20250403	144800	1053523522	2915	2910	2915	2890	47
295	20250403	144700	1053387567	2890	2890	2890	2890	164
296	20250403	144600	1052913607	2890	2890	2890	2890	0
297	20250403	144500	1052913607	2890	2900	2900	2890	150
298	20250403	144400	1052479912	2900	2905	2905	2900	300
299	20250403	144300	1051609827	2920	2895	2920	2895	25
300	20250403	144200	1051537077	2920	2920	2920	2920	0
301	20250403	144100	1051537077	2920	2920	2920	2920	42
302	20250403	144000	1051414437	2895	2925	2925	2895	363
303	20250403	143900	1050362857	2900	2910	2920	2900	406
304	20250403	143800	1049177547	2910	2920	2920	2905	2352
305	20250403	143700	1042333307	2920	2910	2920	2910	38
306	20250403	143600	1042222377	2930	2930	2930	2930	0
307	20250403	143500	1042222377	2930	2930	2930	2930	1
308	20250403	143400	1042219447	2925	2925	2925	2925	500
309	20250403	143300	1040756947	2925	2925	2925	2925	7
310	20250403	143200	1040736472	2925	2915	2935	2915	16
311	20250403	143100	1040689667	2910	2885	2910	2880	888
312	20250403	143000	1038112757	2875	2880	2880	2875	323
313	20250403	142900	1037182757	2885	2885	2885	2885	1500
314	20250403	142800	1032855257	2885	2885	2885	2885	0
315	20250403	142700	1032855257	2885	2885	2885	2885	133
316	20250403	142600	1032471552	2885	2895	2895	2885	2581
317	20250403	142500	1025023097	2900	2900	2900	2900	0
318	20250403	142400	1025023097	2900	2900	2900	2900	11
319	20250403	142300	1024991197	2905	2905	2905	2905	15
320	20250403	142200	1024947622	2905	2905	2905	2905	1
321	20250403	142100	1024944717	2890	2900	2900	2890	1846
322	20250403	142000	1019609627	2910	2910	2910	2910	0
323	20250403	141900	1019609627	2910	2890	2910	2885	352
324	20250403	141800	1018590467	2885	2885	2900	2880	239
325	20250403	141700	1017901952	2880	2875	2900	2875	428
326	20250403	141600	1016669892	2875	2875	2875	2875	378
327	20250403	141500	1015583142	2870	2880	2880	2870	562
328	20250403	141400	1013967367	2880	2885	2890	2880	899
329	20250403	141300	1011374102	2910	2910	2910	2910	0
330	20250403	141200	1011374102	2910	2895	2910	2880	893
331	20250403	141100	1008791677	2900	2900	2905	2870	3165
332	20250403	141000	999648582	2900	2910	2910	2900	4102
333	20250403	140900	987726617	2910	2915	2935	2910	1735
334	20250403	140800	982673502	2915	2910	2925	2905	3166
335	20250403	140700	973419977	2925	2925	2925	2905	4101
336	20250403	140600	961483747	2925	2925	2925	2925	259
337	20250403	140500	960726172	2925	2950	2950	2925	1196
338	20250403	140400	957226647	2950	2935	2960	2935	524
339	20250403	140300	955686132	2925	2915	2925	2905	3623
340	20250403	140200	945133062	2920	2920	2920	2920	802
341	20250403	140100	942791222	2920	2920	2955	2920	1940
342	20250403	140000	937116312	2935	2915	2935	2915	1543
343	20250403	135900	932596492	2930	2900	2930	2900	1658
344	20250403	135800	927758247	2900	2885	2915	2885	4980
345	20250403	135700	913352507	2885	2950	2950	2885	18767
346	20250403	135600	858601012	2975	2975	3060	2930	19249
347	20250403	135500	801460422	2975	3145	3275	2950	61823
348	20250403	135400	609894482	3120	3020	3150	3005	13240
349	20250403	135300	569449852	2940	2940	2940	2940	0
350	20250403	135200	569449852	2940	3265	3290	2940	46491
351	20250403	135100	418897277	3265	3210	3295	3200	50245
352	20250403	135000	255461502	3205	3175	3215	3050	36285
353	20250403	134900	140784850	3175	3075	3175	3075	19900
354	20250403	134800	78801395	3075	3075	3075	3075	0
355	20250403	134700	78801395	3075	2865	3075	2865	12570
356	20250403	134600	41115970	2865	2865	2865	2865	0
357	20250403	134500	41115970	2865	2865	2865	2865	0
358	20250403	134400	41115970	2865	2865	2865	2865	0
359	20250403	134300	41115970	2865	2865	2865	2865	0
360	20250403	134200	41115970	2865	2865	2865	2865	0
361	20250403	134100	41115970	2865	2865	2865	2865	0
362	20250403	134000	41115970	2865	2865	2865	2865	0
363	20250403	133900	41115970	2865	2865	2865	2865	0
364	20250403	133800	41115970	2865	2865	2865	2865	0
365	20250403	133700	41115970	2865	2865	2865	2865	0
366	20250403	133600	41115970	2865	2850	2865	2850	4263
367	20250403	133500	28964040	2850	2850	2850	2850	0
368	20250403	133400	28964040	2850	2850	2850	2850	1
369	20250403	133300	28961190	2825	2825	2825	2825	1
370	20250403	133200	28958365	2850	2850	2850	2850	0
371	20250403	133100	28958365	2850	2850	2850	2850	1
372	20250403	133000	28955515	2825	2850	2850	2825	2
373	20250403	132900	28949840	2825	2825	2825	2825	0
374	20250403	132800	28949840	2825	2825	2825	2825	0
375	20250403	132700	28949840	2825	2825	2825	2825	0
376	20250403	132600	28949840	2825	2830	2830	2825	4
377	20250403	132500	28938525	2830	2830	2830	2830	0
378	20250403	132400	28938525	2830	2830	2830	2830	0
379	20250403	132300	28938525	2830	2830	2830	2830	24
380	20250403	132200	28870605	2850	2850	2850	2850	0
381	20250403	132100	28870605	2850	2850	2850	2850	0
382	20250403	132000	28870605	2850	2850	2850	2850	0
383	20250403	131900	28870605	2850	2830	2850	2830	362
384	20250403	131800	27846125	2835	2835	2835	2835	362
385	20250403	131700	26819855	2850	2850	2850	2850	0
386	20250403	131600	26819855	2850	2850	2850	2850	0
387	20250403	131500	26819855	2850	2850	2850	2850	0
388	20250403	131400	26819855	2850	2850	2850	2850	0
389	20250403	131300	26819855	2850	2850	2850	2850	0
390	20250403	131200	26819855	2850	2850	2850	2850	0
391	20250403	131100	26819855	2850	2850	2850	2850	0
392	20250403	131000	26819855	2850	2850	2850	2850	13
393	20250403	130900	26782805	2850	2850	2850	2850	0
394	20250403	130800	26782805	2850	2850	2850	2850	0
395	20250403	130700	26782805	2850	2850	2850	2850	0
396	20250403	130600	26782805	2850	2850	2850	2850	0
397	20250403	130500	26782805	2850	2850	2850	2850	0
398	20250403	130400	26782805	2850	2850	2850	2850	0
399	20250403	130300	26782805	2850	2850	2850	2850	18
400	20250403	130200	26731505	2850	2850	2850	2850	10
401	20250403	130100	26703005	2850	2850	2850	2850	0
402	20250403	130000	26703005	2850	2850	2850	2850	0
403	20250403	125900	26703005	2850	2850	2850	2850	0
404	20250403	125800	26703005	2850	2850	2850	2850	0
405	20250403	125700	26703005	2850	2850	2850	2850	0
406	20250403	125600	26703005	2850	2850	2850	2850	0
407	20250403	125500	26703005	2850	2850	2850	2850	0
408	20250403	125400	26703005	2850	2850	2850	2850	0
409	20250403	125300	26703005	2850	2850	2850	2850	0
410	20250403	125200	26703005	2850	2850	2850	2850	0
411	20250403	125100	26703005	2850	2850	2850	2850	0
412	20250403	125000	26703005	2850	2850	2850	2850	0
413	20250403	124900	26703005	2850	2850	2850	2850	0
414	20250403	124800	26703005	2850	2850	2850	2850	0
415	20250403	124700	26703005	2850	2850	2850	2850	0
416	20250403	124600	26703005	2850	2850	2850	2850	0
417	20250403	124500	26703005	2850	2850	2850	2850	0
418	20250403	124400	26703005	2850	2850	2850	2850	0
419	20250403	124300	26703005	2850	2850	2850	2850	0
420	20250403	124200	26703005	2850	2850	2850	2850	1
421	20250403	124100	26700155	2830	2830	2830	2830	0
422	20250403	124000	26700155	2830	2830	2830	2830	0
423	20250403	123900	26700155	2830	2830	2830	2830	0
424	20250403	123800	26700155	2830	2830	2830	2830	0
425	20250403	123700	26700155	2830	2830	2830	2830	0
426	20250403	123600	26700155	2830	2830	2830	2830	0
427	20250403	123500	26700155	2830	2830	2830	2830	0
428	20250403	123400	26700155	2830	2830	2830	2830	0
429	20250403	123300	26700155	2830	2830	2830	2830	0
430	20250403	123200	26700155	2830	2840	2840	2830	30
431	20250403	123100	26615100	2850	2850	2850	2850	0
432	20250403	123000	26615100	2850	2850	2850	2850	0
433	20250403	122900	26615100	2850	2850	2850	2850	0
434	20250403	122800	26615100	2850	2850	2850	2850	0
435	20250403	122700	26615100	2850	2850	2850	2850	2
436	20250403	122600	26609400	2830	2830	2830	2830	0
437	20250403	122500	26609400	2830	2830	2830	2830	0
438	20250403	122400	26609400	2830	2830	2830	2830	0
439	20250403	122300	26609400	2830	2830	2830	2830	0
440	20250403	122200	26609400	2830	2830	2830	2830	0
441	20250403	122100	26609400	2830	2830	2830	2830	0
442	20250403	122000	26609400	2830	2835	2835	2830	11
443	20250403	121900	26578220	2850	2850	2850	2850	0
444	20250403	121800	26578220	2850	2850	2850	2850	107
445	20250403	121700	26273270	2845	2845	2845	2845	0
446	20250403	121600	26273270	2845	2845	2845	2845	0
447	20250403	121500	26273270	2845	2845	2845	2845	10
448	20250403	121400	26244820	2850	2850	2850	2850	0
449	20250403	121300	26244820	2850	2850	2850	2850	0
450	20250403	121200	26244820	2850	2850	2850	2850	0
451	20250403	121100	26244820	2850	2850	2850	2850	0
452	20250403	121000	26244820	2850	2850	2850	2850	0
453	20250403	120900	26244820	2850	2850	2850	2850	1
454	20250403	120800	26241970	2830	2830	2830	2830	0
455	20250403	120700	26241970	2830	2830	2830	2830	0
456	20250403	120600	26241970	2830	2830	2830	2830	0
457	20250403	120500	26241970	2830	2830	2830	2830	0
458	20250403	120400	26241970	2830	2830	2830	2830	0
459	20250403	120300	26241970	2830	2830	2830	2830	0
460	20250403	120200	26241970	2830	2830	2830	2830	0
461	20250403	120100	26241970	2830	2830	2830	2830	0
462	20250403	120000	26241970	2830	2830	2830	2830	0
463	20250403	115900	26241970	2830	2830	2830	2830	0
464	20250403	115800	26241970	2830	2830	2830	2830	0
465	20250403	115700	26241970	2830	2830	2830	2830	0
466	20250403	115600	26241970	2830	2830	2830	2830	0
467	20250403	115500	26241970	2830	2830	2830	2830	1
468	20250403	115400	26239140	2830	2830	2830	2830	0
469	20250403	115300	26239140	2830	2830	2830	2830	0
470	20250403	115200	26239140	2830	2830	2830	2830	0
471	20250403	115100	26239140	2830	2830	2830	2830	30
472	20250403	115000	26154240	2850	2830	2850	2830	26
473	20250403	114900	26080560	2850	2850	2850	2850	0
474	20250403	114800	26080560	2850	2850	2850	2850	0
475	20250403	114700	26080560	2850	2850	2850	2850	0
476	20250403	114600	26080560	2850	2850	2850	2850	0
477	20250403	114500	26080560	2850	2850	2850	2850	0
478	20250403	114400	26080560	2850	2850	2850	2850	0
479	20250403	114300	26080560	2850	2850	2850	2850	0
480	20250403	114200	26080560	2850	2850	2850	2850	7
481	20250403	114100	26060610	2830	2830	2830	2830	0
482	20250403	114000	26060610	2830	2830	2830	2830	0
483	20250403	113900	26060610	2830	2830	2830	2830	0
484	20250403	113800	26060610	2830	2855	2855	2830	2
485	20250403	113700	26054925	2830	2830	2830	2830	70
486	20250403	113600	25856825	2830	2830	2830	2830	0
487	20250403	113500	25856825	2830	2830	2830	2830	0
488	20250403	113400	25856825	2830	2830	2830	2830	0
489	20250403	113300	25856825	2830	2830	2830	2830	0
490	20250403	113200	25856825	2830	2830	2830	2830	1
491	20250403	113100	25853995	2835	2850	2850	2835	186
492	20250403	113000	25324045	2850	2850	2850	2850	0
493	20250403	112900	25324045	2850	2850	2850	2850	2
494	20250403	112800	25318345	2830	2830	2830	2830	0
495	20250403	112700	25318345	2830	2830	2830	2830	0
496	20250403	112600	25318345	2830	2830	2830	2830	0
497	20250403	112500	25318345	2830	2830	2830	2830	0
498	20250403	112400	25318345	2830	2830	2830	2830	0
499	20250403	112300	25318345	2830	2830	2830	2830	0
500	20250403	112200	25318345	2830	2830	2830	2830	0
501	20250403	112100	25318345	2830	2830	2830	2830	108
502	20250403	112000	25012705	2830	2830	2830	2830	0
503	20250403	111900	25012705	2830	2830	2830	2830	0
504	20250403	111800	25012705	2830	2830	2830	2830	1
505	20250403	111700	25009875	2855	2855	2855	2855	0
506	20250403	111600	25009875	2855	2855	2855	2855	1
507	20250403	111500	25007020	2830	2830	2830	2830	0
508	20250403	111400	25007020	2830	2830	2830	2830	0
509	20250403	111300	25007020	2830	2830	2830	2830	0
510	20250403	111200	25007020	2830	2835	2835	2830	330
511	20250403	111100	24071730	2835	2835	2835	2835	0
512	20250403	111000	24071730	2835	2835	2835	2835	0
513	20250403	110900	24071730	2835	2835	2835	2835	0
514	20250403	110800	24071730	2835	2835	2835	2835	1
515	20250403	110700	24068895	2855	2855	2855	2855	0
516	20250403	110600	24068895	2855	2855	2855	2855	0
517	20250403	110500	24068895	2855	2855	2855	2855	0
518	20250403	110400	24068895	2855	2855	2855	2855	0
519	20250403	110300	24068895	2855	2855	2855	2855	0
520	20250403	110200	24068895	2855	2855	2855	2855	0
521	20250403	110100	24068895	2855	2855	2855	2855	1
522	20250403	110000	24066040	2855	2855	2855	2855	0
523	20250403	105900	24066040	2855	2855	2855	2855	0
524	20250403	105800	24066040	2855	2855	2855	2855	0
525	20250403	105700	24066040	2855	2855	2855	2855	0
526	20250403	105600	24066040	2855	2855	2855	2855	36
527	20250403	105500	23963260	2855	2855	2855	2855	1
528	20250403	105400	23960405	2855	2855	2855	2855	0
529	20250403	105300	23960405	2855	2855	2855	2855	0
530	20250403	105200	23960405	2855	2855	2855	2855	0
531	20250403	105100	23960405	2855	2855	2855	2855	0
532	20250403	105000	23960405	2855	2855	2855	2855	0
533	20250403	104900	23960405	2855	2855	2855	2855	0
534	20250403	104800	23960405	2855	2855	2855	2855	0
535	20250403	104700	23960405	2855	2855	2855	2855	0
536	20250403	104600	23960405	2855	2855	2855	2855	0
537	20250403	104500	23960405	2855	2855	2855	2855	1
538	20250403	104400	23957550	2835	2835	2835	2835	0
539	20250403	104300	23957550	2835	2835	2835	2835	0
540	20250403	104200	23957550	2835	2835	2835	2835	1
541	20250403	104100	23954715	2835	2835	2835	2835	0
542	20250403	104000	23954715	2835	2835	2835	2835	1
543	20250403	103900	23951880	2860	2860	2860	2860	0
544	20250403	103800	23951880	2860	2860	2860	2860	0
545	20250403	103700	23951880	2860	2860	2860	2860	0
546	20250403	103600	23951880	2860	2860	2860	2860	0
547	20250403	103500	23951880	2860	2860	2860	2860	0
548	20250403	103400	23951880	2860	2860	2860	2860	0
549	20250403	103300	23951880	2860	2860	2860	2860	336
550	20250403	103200	22990920	2860	2860	2860	2860	0
551	20250403	103100	22990920	2860	2860	2860	2860	0
552	20250403	103000	22990920	2860	2860	2860	2860	0
553	20250403	102900	22990920	2860	2860	2860	2860	0
554	20250403	102800	22990920	2860	2860	2860	2860	0
555	20250403	102700	22990920	2860	2860	2860	2860	0
556	20250403	102600	22990920	2860	2860	2860	2860	0
557	20250403	102500	22990920	2860	2860	2860	2860	0
558	20250403	102400	22990920	2860	2860	2860	2860	0
559	20250403	102300	22990920	2860	2860	2860	2860	10
560	20250403	102200	22962320	2860	2860	2860	2860	10
561	20250403	102100	22933720	2860	2860	2860	2860	0
562	20250403	102000	22933720	2860	2860	2860	2860	0
563	20250403	101900	22933720	2860	2860	2860	2860	0
564	20250403	101800	22933720	2860	2860	2860	2860	1
565	20250403	101700	22930860	2835	2835	2835	2835	249
566	20250403	101600	22224945	2860	2835	2860	2835	2
567	20250403	101500	22219250	2835	2835	2835	2835	0
568	20250403	101400	22219250	2835	2835	2835	2835	0
569	20250403	101300	22219250	2835	2835	2835	2835	0
570	20250403	101200	22219250	2835	2835	2835	2835	200
571	20250403	101100	21652250	2860	2860	2860	2860	0
572	20250403	101000	21652250	2860	2860	2860	2860	0
573	20250403	100900	21652250	2860	2860	2860	2860	10
574	20250403	100800	21623650	2865	2865	2865	2865	0
575	20250403	100700	21623650	2865	2865	2865	2865	0
576	20250403	100600	21623650	2865	2865	2865	2865	0
577	20250403	100500	21623650	2865	2865	2865	2865	0
578	20250403	100400	21623650	2865	2865	2865	2865	0
579	20250403	100300	21623650	2865	2865	2865	2865	0
580	20250403	100200	21623650	2865	2865	2865	2865	1
581	20250403	100100	21620785	2865	2865	2865	2865	1
582	20250403	100000	21617920	2835	2835	2835	2835	0
583	20250403	095900	21617920	2835	2835	2835	2835	0
584	20250403	095800	21617920	2835	2835	2835	2835	0
585	20250403	095700	21617920	2835	2835	2835	2835	0
586	20250403	095600	21617920	2835	2835	2835	2835	16
587	20250403	095500	21572560	2865	2865	2865	2865	0
588	20250403	095400	21572560	2865	2865	2865	2865	6
589	20250403	095300	21555370	2865	2865	2865	2865	0
590	20250403	095200	21555370	2865	2865	2865	2865	0
591	20250403	095100	21555370	2865	2865	2865	2865	0
592	20250403	095000	21555370	2865	2865	2865	2865	80
593	20250403	094900	21326170	2860	2860	2860	2860	0
594	20250403	094800	21326170	2860	2860	2860	2860	175
595	20250403	094700	20825670	2860	2860	2860	2860	0
596	20250403	094600	20825670	2860	2860	2860	2860	0
597	20250403	094500	20825670	2860	2860	2860	2860	5
598	20250403	094400	20811370	2860	2860	2860	2860	0
599	20250403	094300	20811370	2860	2860	2860	2860	4
600	20250403	094200	20799930	2830	2830	2830	2830	0
601	20250403	094100	20799930	2830	2830	2830	2830	0
602	20250403	094000	20799930	2830	2830	2830	2830	0
603	20250403	093900	20799930	2830	2850	2860	2830	363
604	20250403	093800	19764460	2835	2835	2835	2835	80
605	20250403	093700	19537660	2835	2845	2845	2835	275
606	20250403	093600	18757985	2840	2840	2840	2840	0
607	20250403	093500	18757985	2840	2840	2840	2840	0
608	20250403	093400	18757985	2840	2840	2840	2840	0
609	20250403	093300	18757985	2840	2840	2840	2840	0
610	20250403	093200	18757985	2840	2840	2840	2840	0
611	20250403	093100	18757985	2840	2850	2850	2840	346
612	20250403	093000	17772285	2850	2845	2850	2845	18
613	20250403	092900	17721050	2820	2820	2820	2820	3
614	20250403	092800	17712590	2820	2835	2835	2820	27
615	20250403	092700	17636125	2855	2855	2855	2855	0
616	20250403	092600	17636125	2855	2855	2855	2855	359
617	20250403	092500	16611180	2860	2860	2860	2860	0
618	20250403	092400	16611180	2860	2860	2860	2860	353
619	20250403	092300	15601600	2860	2860	2860	2860	0
620	20250403	092200	15601600	2860	2860	2860	2860	0
621	20250403	092100	15601600	2860	2860	2860	2860	0
622	20250403	092000	15601600	2860	2860	2860	2860	50
623	20250403	091900	15458600	2860	2860	2860	2860	0
624	20250403	091800	15458600	2860	2860	2860	2860	7
625	20250403	091700	15438580	2860	2860	2860	2860	72
626	20250403	091600	15232660	2860	2860	2865	2860	1550
627	20250403	091500	10799415	2830	2830	2830	2830	1
628	20250403	091400	10796585	2860	2860	2860	2860	500
629	20250403	091300	9366585	2860	2830	2860	2830	17
630	20250403	091200	9318065	2825	2815	2825	2815	103
631	20250403	091100	9027605	2810	2805	2810	2805	425
632	20250403	091000	7834095	2805	2795	2805	2795	175
633	20250403	090900	7343230	2795	2790	2795	2790	359
634	20250403	090800	6339850	2790	2790	2790	2790	106
635	20250403	090700	6044110	2790	2790	2790	2790	150
636	20250403	090600	5625610	2805	2790	2805	2790	277
637	20250403	090500	4851610	2795	2795	2795	2795	1
638	20250403	090400	4848815	2795	2790	2810	2790	29
639	20250403	090300	4767705	2790	2790	2790	2790	34
640	20250403	090200	4672845	2805	2802	2805	2802	60
641	20250403	090100	4504575	2875	2800	2875	2785	1071
642	20250403	090000	1512925	2800	2800	2825	2800	540