KissMeData/024900/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185200	154709081	2705	2705	2705	2705	860
3	20250402	185100	154709081	2705	2705	2705	2705	0
4	20250402	185000	154709081	2705	2705	2705	2705	0
5	20250402	184900	154709081	2705	2705	2705	2705	0
6	20250402	184800	154709081	2705	2705	2705	2705	0
7	20250402	184700	154709081	2705	2705	2705	2705	0
8	20250402	184600	154709081	2705	2705	2705	2705	0
9	20250402	184500	154709081	2705	2705	2705	2705	0
10	20250402	184400	154709081	2705	2705	2705	2705	0
11	20250402	184300	154709081	2705	2705	2705	2705	0
12	20250402	184200	154709081	2705	2705	2705	2705	0
13	20250402	184100	154709081	2705	2705	2705	2705	0
14	20250402	184000	154709081	2705	2705	2705	2705	0
15	20250402	183900	154709081	2705	2705	2705	2705	0
16	20250402	183800	154709081	2705	2705	2705	2705	0
17	20250402	183700	154709081	2705	2705	2705	2705	0
18	20250402	183600	154709081	2705	2705	2705	2705	0
19	20250402	183500	154709081	2705	2705	2705	2705	0
20	20250402	183400	154709081	2705	2705	2705	2705	0
21	20250402	183300	154709081	2705	2705	2705	2705	0
22	20250402	183200	154709081	2705	2705	2705	2705	0
23	20250402	183100	154709081	2705	2705	2705	2705	0
24	20250402	183000	154709081	2705	2705	2705	2705	0
25	20250402	182900	154709081	2705	2705	2705	2705	0
26	20250402	182800	154709081	2705	2705	2705	2705	0
27	20250402	182700	154709081	2705	2705	2705	2705	0
28	20250402	182600	154709081	2705	2705	2705	2705	0
29	20250402	182500	154709081	2705	2705	2705	2705	0
30	20250402	182400	154709081	2705	2705	2705	2705	0
31	20250402	182300	154709081	2705	2705	2705	2705	0
32	20250402	182200	154709081	2705	2705	2705	2705	860
33	20250402	182100	154709081	2705	2705	2705	2705	0
34	20250402	182000	154709081	2705	2705	2705	2705	0
35	20250402	181900	154709081	2705	2705	2705	2705	0
36	20250402	181800	154709081	2705	2705	2705	2705	0
37	20250402	181700	154709081	2705	2705	2705	2705	0
38	20250402	181600	154709081	2705	2705	2705	2705	0
39	20250402	181500	154709081	2705	2705	2705	2705	0
40	20250402	181400	154709081	2705	2705	2705	2705	0
41	20250402	181300	154709081	2705	2705	2705	2705	0
42	20250402	181200	154709081	2705	2705	2705	2705	0
43	20250402	181100	154709081	2705	2705	2705	2705	0
44	20250402	181000	154709081	2705	2705	2705	2705	0
45	20250402	180900	154709081	2705	2705	2705	2705	0
46	20250402	180800	154709081	2705	2705	2705	2705	0
47	20250402	180700	154709081	2705	2705	2705	2705	0
48	20250402	180600	154709081	2705	2705	2705	2705	0
49	20250402	180500	154709081	2705	2705	2705	2705	0
50	20250402	180400	154709081	2705	2705	2705	2705	0
51	20250402	180300	154709081	2705	2705	2705	2705	0
52	20250402	180200	154709081	2705	2705	2705	2705	0
53	20250402	180100	154709081	2705	2705	2705	2705	0
54	20250402	180000	154709081	2705	2705	2705	2705	0
55	20250402	175900	154709081	2705	2705	2705	2705	0
56	20250402	175800	154709081	2705	2705	2705	2705	0
57	20250402	175700	154709081	2705	2705	2705	2705	0
58	20250402	175600	154709081	2705	2705	2705	2705	0
59	20250402	175500	154709081	2705	2705	2705	2705	0
60	20250402	175400	154709081	2705	2705	2705	2705	0
61	20250402	175300	154709081	2705	2705	2705	2705	0
62	20250402	175200	154709081	2705	2705	2705	2705	860
63	20250402	175100	154709081	2705	2705	2705	2705	0
64	20250402	175000	154709081	2705	2705	2705	2705	0
65	20250402	174900	154709081	2705	2705	2705	2705	0
66	20250402	174800	154709081	2705	2705	2705	2705	0
67	20250402	174700	154709081	2705	2705	2705	2705	0
68	20250402	174600	154709081	2705	2705	2705	2705	0
69	20250402	174500	154709081	2705	2705	2705	2705	0
70	20250402	174400	154709081	2705	2705	2705	2705	0
71	20250402	174300	154709081	2705	2705	2705	2705	0
72	20250402	174200	154709081	2705	2705	2705	2705	0
73	20250402	174100	154709081	2705	2705	2705	2705	0
74	20250402	174000	154709081	2705	2705	2705	2705	0
75	20250402	173900	154709081	2705	2705	2705	2705	0
76	20250402	173800	154709081	2705	2705	2705	2705	0
77	20250402	173700	154709081	2705	2705	2705	2705	0
78	20250402	173600	154709081	2705	2705	2705	2705	0
79	20250402	173500	154709081	2705	2705	2705	2705	0
80	20250402	173400	154709081	2705	2705	2705	2705	0
81	20250402	173300	154709081	2705	2705	2705	2705	0
82	20250402	173200	154709081	2705	2705	2705	2705	0
83	20250402	173100	154709081	2705	2705	2705	2705	0
84	20250402	173000	154709081	2705	2705	2705	2705	0
85	20250402	172900	154709081	2705	2705	2705	2705	0
86	20250402	172800	154709081	2705	2705	2705	2705	0
87	20250402	172700	154709081	2705	2705	2705	2705	0
88	20250402	172600	154709081	2705	2705	2705	2705	0
89	20250402	172500	154709081	2705	2705	2705	2705	0
90	20250402	172400	154709081	2705	2705	2705	2705	0
91	20250402	172300	154709081	2705	2705	2705	2705	0
92	20250402	172200	154709081	2705	2705	2705	2705	860
93	20250402	172100	154709081	2705	2705	2705	2705	0
94	20250402	172000	154709081	2705	2705	2705	2705	0
95	20250402	171900	154709081	2705	2705	2705	2705	0
96	20250402	171800	154709081	2705	2705	2705	2705	0
97	20250402	171700	154709081	2705	2705	2705	2705	0
98	20250402	171600	154709081	2705	2705	2705	2705	0
99	20250402	171500	154709081	2705	2705	2705	2705	0
100	20250402	171400	154709081	2705	2705	2705	2705	0
101	20250402	171300	154709081	2705	2705	2705	2705	0
102	20250402	171200	154709081	2705	2705	2705	2705	0
103	20250402	171100	154709081	2705	2705	2705	2705	0
104	20250402	171000	154709081	2705	2705	2705	2705	0
105	20250402	170900	154709081	2705	2705	2705	2705	0
106	20250402	170800	154709081	2705	2705	2705	2705	0
107	20250402	170700	154709081	2705	2705	2705	2705	0
108	20250402	170600	154709081	2705	2705	2705	2705	0
109	20250402	170500	154709081	2705	2705	2705	2705	0
110	20250402	170400	154709081	2705	2705	2705	2705	0
111	20250402	170300	154709081	2705	2705	2705	2705	0
112	20250402	170200	154709081	2705	2705	2705	2705	0
113	20250402	170100	154709081	2705	2705	2705	2705	0
114	20250402	170000	154709081	2705	2705	2705	2705	0
115	20250402	165900	154709081	2705	2705	2705	2705	0
116	20250402	165800	154709081	2705	2705	2705	2705	0
117	20250402	165700	154709081	2705	2705	2705	2705	0
118	20250402	165600	154709081	2705	2705	2705	2705	0
119	20250402	165500	154709081	2705	2705	2705	2705	0
120	20250402	165400	154709081	2705	2705	2705	2705	0
121	20250402	165300	154709081	2705	2705	2705	2705	0
122	20250402	165200	154709081	2705	2705	2705	2705	860
123	20250402	165100	154709081	2705	2705	2705	2705	0
124	20250402	165000	154709081	2705	2705	2705	2705	0
125	20250402	164900	154709081	2705	2705	2705	2705	0
126	20250402	164800	154709081	2705	2705	2705	2705	0
127	20250402	164700	154709081	2705	2705	2705	2705	0
128	20250402	164600	154709081	2705	2705	2705	2705	0
129	20250402	164500	154709081	2705	2705	2705	2705	0
130	20250402	164400	154709081	2705	2705	2705	2705	0
131	20250402	164300	154709081	2705	2705	2705	2705	0
132	20250402	164200	154709081	2705	2705	2705	2705	0
133	20250402	164100	154709081	2705	2705	2705	2705	0
134	20250402	164000	154709081	2705	2705	2705	2705	0
135	20250402	163900	154709081	2705	2705	2705	2705	0
136	20250402	163800	154709081	2705	2705	2705	2705	0
137	20250402	163700	154709081	2705	2705	2705	2705	0
138	20250402	163600	154709081	2705	2705	2705	2705	0
139	20250402	163500	154709081	2705	2705	2705	2705	0
140	20250402	163400	154709081	2705	2705	2705	2705	0
141	20250402	163300	154709081	2705	2705	2705	2705	0
142	20250402	163200	154709081	2705	2705	2705	2705	0
143	20250402	163100	154709081	2705	2705	2705	2705	0
144	20250402	163000	154709081	2705	2705	2705	2705	0
145	20250402	162900	154709081	2705	2705	2705	2705	0
146	20250402	162800	154709081	2705	2705	2705	2705	0
147	20250402	162700	154709081	2705	2705	2705	2705	0
148	20250402	162600	154709081	2705	2705	2705	2705	0
149	20250402	162500	154709081	2705	2705	2705	2705	0
150	20250402	162400	154709081	2705	2705	2705	2705	0
151	20250402	162300	154709081	2705	2705	2705	2705	0
152	20250402	162200	154709081	2705	2705	2705	2705	860
153	20250402	162100	154709081	2705	2705	2705	2705	0
154	20250402	162000	154709081	2705	2705	2705	2705	0
155	20250402	161900	154709081	2705	2705	2705	2705	0
156	20250402	161800	154709081	2705	2705	2705	2705	0
157	20250402	161700	154709081	2705	2705	2705	2705	0
158	20250402	161600	154709081	2705	2705	2705	2705	0
159	20250402	161500	154709081	2705	2705	2705	2705	0
160	20250402	161400	154709081	2705	2705	2705	2705	0
161	20250402	161300	154709081	2705	2705	2705	2705	0
162	20250402	161200	154709081	2705	2705	2705	2705	0
163	20250402	161100	154709081	2705	2705	2705	2705	0
164	20250402	161000	154709081	2705	2705	2705	2705	0
165	20250402	160900	154709081	2705	2705	2705	2705	0
166	20250402	160800	154709081	2705	2705	2705	2705	0
167	20250402	160700	154709081	2705	2705	2705	2705	0
168	20250402	160600	154709081	2705	2705	2705	2705	0
169	20250402	160500	154709081	2705	2705	2705	2705	0
170	20250402	160400	154709081	2705	2705	2705	2705	0
171	20250402	160300	154709081	2705	2705	2705	2705	0
172	20250402	160200	154709081	2705	2705	2705	2705	0
173	20250402	160100	154709081	2705	2705	2705	2705	0
174	20250402	160000	154709081	2705	2705	2705	2705	0
175	20250402	155900	154709081	2705	2705	2705	2705	0
176	20250402	155800	154709081	2705	2705	2705	2705	0
177	20250402	155700	154709081	2705	2705	2705	2705	0
178	20250402	155600	154709081	2705	2705	2705	2705	0
179	20250402	155500	154709081	2705	2705	2705	2705	0
180	20250402	155400	154709081	2705	2705	2705	2705	0
181	20250402	155300	154709081	2705	2705	2705	2705	0
182	20250402	155200	154709081	2705	2705	2705	2705	860
183	20250402	155100	154709081	2705	2705	2705	2705	0
184	20250402	155000	154709081	2705	2705	2705	2705	0
185	20250402	154900	154709081	2705	2705	2705	2705	0
186	20250402	154800	154709081	2705	2705	2705	2705	0
187	20250402	154700	154709081	2705	2705	2705	2705	0
188	20250402	154600	154709081	2705	2705	2705	2705	0
189	20250402	154500	154709081	2705	2705	2705	2705	0
190	20250402	154400	154709081	2705	2705	2705	2705	0
191	20250402	154300	154709081	2705	2705	2705	2705	0
192	20250402	154200	154709081	2705	2705	2705	2705	0
193	20250402	154100	154709081	2705	2705	2705	2705	0
194	20250402	154000	154709081	2705	2705	2705	2705	0
195	20250402	153900	154709081	2705	2705	2705	2705	0
196	20250402	153800	154709081	2705	2705	2705	2705	0
197	20250402	153700	154709081	2705	2705	2705	2705	0
198	20250402	153600	154709081	2705	2705	2705	2705	0
199	20250402	153500	154709081	2705	2705	2705	2705	0
200	20250402	153400	154709081	2705	2705	2705	2705	0
201	20250402	153300	154709081	2705	2705	2705	2705	0
202	20250402	153200	154709081	2705	2705	2705	2705	0
203	20250402	153100	154709081	2705	2705	2705	2705	0
204	20250402	153000	154709081	2705	2705	2705	2705	860
205	20250402	152900	152382781	2710	2710	2710	2710	0
206	20250402	152800	152382781	2710	2710	2710	2710	0
207	20250402	152700	152382781	2710	2710	2710	2710	0
208	20250402	152600	152382781	2710	2710	2710	2710	0
209	20250402	152500	152382781	2710	2710	2710	2710	0
210	20250402	152400	152382781	2710	2710	2710	2710	0
211	20250402	152300	152382781	2710	2710	2710	2710	0
212	20250402	152200	152382781	2710	2710	2710	2710	0
213	20250402	152100	152382781	2710	2710	2710	2710	0
214	20250402	152000	152382781	2710	2710	2710	2710	0
215	20250402	151900	152382781	2710	2710	2710	2710	0
216	20250402	151800	152382781	2710	2710	2710	2710	1
217	20250402	151700	152380071	2705	2705	2705	2705	388
218	20250402	151600	151330531	2710	2710	2710	2710	0
219	20250402	151500	151330531	2710	2710	2710	2710	0
220	20250402	151400	151330531	2710	2710	2710	2705	1064
221	20250402	151300	148447411	2710	2710	2710	2710	0
222	20250402	151200	148447411	2710	2710	2710	2710	0
223	20250402	151100	148447411	2710	2710	2710	2710	13
224	20250402	151000	148412181	2710	2710	2710	2710	0
225	20250402	150900	148412181	2710	2710	2710	2710	0
226	20250402	150800	148412181	2710	2710	2710	2710	1
227	20250402	150700	148409471	2710	2710	2710	2710	30
228	20250402	150600	148328171	2710	2710	2710	2710	0
229	20250402	150500	148328171	2710	2710	2710	2710	0
230	20250402	150400	148328171	2710	2710	2710	2710	0
231	20250402	150300	148328171	2710	2710	2710	2710	0
232	20250402	150200	148328171	2710	2710	2710	2710	0
233	20250402	150100	148328171	2710	2710	2710	2710	0
234	20250402	150000	148328171	2710	2710	2710	2710	0
235	20250402	145900	148328171	2710	2710	2710	2710	0
236	20250402	145800	148328171	2710	2710	2710	2710	0
237	20250402	145700	148328171	2710	2710	2710	2710	23
238	20250402	145600	148265841	2710	2715	2715	2710	10
239	20250402	145500	148238731	2720	2720	2720	2720	0
240	20250402	145400	148238731	2720	2720	2720	2720	2
241	20250402	145300	148233291	2720	2720	2720	2720	0
242	20250402	145200	148233291	2720	2720	2720	2720	0
243	20250402	145100	148233291	2720	2720	2720	2720	0
244	20250402	145000	148233291	2720	2720	2720	2720	0
245	20250402	144900	148233291	2720	2720	2720	2720	0
246	20250402	144800	148233291	2720	2720	2720	2720	0
247	20250402	144700	148233291	2720	2720	2720	2720	0
248	20250402	144600	148233291	2720	2720	2720	2720	0
249	20250402	144500	148233291	2720	2720	2720	2720	0
250	20250402	144400	148233291	2720	2720	2720	2720	0
251	20250402	144300	148233291	2720	2720	2720	2720	189
252	20250402	144200	147719211	2720	2720	2720	2720	0
253	20250402	144100	147719211	2720	2720	2720	2720	282
254	20250402	144000	146952171	2720	2720	2720	2720	0
255	20250402	143900	146952171	2720	2720	2720	2720	0
256	20250402	143800	146952171	2720	2720	2720	2720	0
257	20250402	143700	146952171	2720	2720	2720	2720	0
258	20250402	143600	146952171	2720	2720	2720	2720	0
259	20250402	143500	146952171	2720	2720	2720	2720	0
260	20250402	143400	146952171	2720	2720	2720	2720	0
261	20250402	143300	146952171	2720	2720	2720	2720	397
262	20250402	143200	145872331	2730	2730	2730	2730	0
263	20250402	143100	145872331	2730	2730	2730	2730	0
264	20250402	143000	145872331	2730	2730	2730	2730	0
265	20250402	142900	145872331	2730	2730	2730	2730	10
266	20250402	142800	145845031	2730	2730	2730	2730	1
267	20250402	142700	145842301	2730	2730	2730	2730	0
268	20250402	142600	145842301	2730	2730	2730	2730	0
269	20250402	142500	145842301	2730	2730	2730	2730	0
270	20250402	142400	145842301	2730	2730	2730	2730	1
271	20250402	142300	145839571	2705	2705	2705	2705	0
272	20250402	142200	145839571	2705	2710	2710	2705	10
273	20250402	142100	145812496	2730	2730	2730	2730	0
274	20250402	142000	145812496	2730	2715	2732	2715	43
275	20250402	141900	145695325	2705	2705	2705	2705	0
276	20250402	141800	145695325	2705	2705	2705	2705	0
277	20250402	141700	145695325	2705	2715	2715	2705	291
278	20250402	141600	144906400	2715	2717	2717	2715	87
279	20250402	141500	144670189	2720	2720	2720	2720	0
280	20250402	141400	144670189	2720	2715	2720	2715	36
281	20250402	141300	144572424	2710	2715	2715	2710	125
282	20250402	141200	144233160	2715	2715	2715	2715	0
283	20250402	141100	144233160	2715	2715	2715	2715	0
284	20250402	141000	144233160	2715	2715	2715	2715	84
285	20250402	140900	144005100	2715	2715	2715	2715	0
286	20250402	140800	144005100	2715	2720	2720	2715	401
287	20250402	140700	142916375	2730	2730	2730	2730	0
288	20250402	140600	142916375	2730	2730	2730	2730	0
289	20250402	140500	142916375	2730	2730	2730	2730	0
290	20250402	140400	142916375	2730	2730	2730	2730	5
291	20250402	140300	142902725	2735	2735	2735	2735	0
292	20250402	140200	142902725	2735	2735	2735	2735	0
293	20250402	140100	142902725	2735	2715	2735	2715	765
294	20250402	140000	140825080	2720	2725	2725	2720	4609
295	20250402	135900	128283580	2730	2730	2730	2730	0
296	20250402	135800	128283580	2730	2730	2730	2730	934
297	20250402	135700	125733760	2735	2735	2735	2735	0
298	20250402	135600	125733760	2735	2735	2735	2735	0
299	20250402	135500	125733760	2735	2735	2735	2735	0
300	20250402	135400	125733760	2735	2735	2735	2735	0
301	20250402	135300	125733760	2735	2735	2735	2735	0
302	20250402	135200	125733760	2735	2735	2735	2735	0
303	20250402	135100	125733760	2735	2735	2735	2735	0
304	20250402	135000	125733760	2735	2735	2735	2735	0
305	20250402	134900	125733760	2735	2735	2735	2735	4
306	20250402	134800	125722820	2735	2735	2735	2735	20
307	20250402	134700	125668120	2730	2730	2730	2730	0
308	20250402	134600	125668120	2730	2730	2730	2730	0
309	20250402	134500	125668120	2730	2730	2730	2730	0
310	20250402	134400	125668120	2730	2730	2730	2730	0
311	20250402	134300	125668120	2730	2730	2730	2730	1174
312	20250402	134200	122463100	2735	2735	2735	2735	6
313	20250402	134100	122446690	2735	2735	2735	2735	433
314	20250402	134000	121262435	2740	2740	2740	2740	0
315	20250402	133900	121262435	2740	2740	2740	2740	390
316	20250402	133800	120193835	2740	2740	2740	2740	0
317	20250402	133700	120193835	2740	2740	2740	2740	3
318	20250402	133600	120185615	2740	2740	2740	2740	611
319	20250402	133500	118511475	2740	2740	2740	2740	0
320	20250402	133400	118511475	2740	2740	2740	2740	4
321	20250402	133300	118500515	2745	2745	2745	2745	0
322	20250402	133200	118500515	2745	2745	2745	2745	0
323	20250402	133100	118500515	2745	2745	2745	2745	0
324	20250402	133000	118500515	2745	2745	2745	2745	1
325	20250402	132900	118497770	2745	2745	2745	2745	0
326	20250402	132800	118497770	2745	2745	2745	2745	0
327	20250402	132700	118497770	2745	2745	2745	2745	0
328	20250402	132600	118497770	2745	2745	2745	2745	0
329	20250402	132500	118497770	2745	2745	2745	2745	0
330	20250402	132400	118497770	2745	2745	2745	2745	6
331	20250402	132300	118481300	2745	2745	2745	2745	0
332	20250402	132200	118481300	2745	2745	2745	2745	1
333	20250402	132100	118478555	2735	2735	2735	2735	0
334	20250402	132000	118478555	2735	2735	2735	2735	0
335	20250402	131900	118478555	2735	2735	2735	2735	5
336	20250402	131800	118464880	2735	2735	2735	2735	45
337	20250402	131700	118341805	2735	2735	2735	2735	0
338	20250402	131600	118341805	2735	2735	2735	2735	5
339	20250402	131500	118328130	2730	2730	2730	2730	0
340	20250402	131400	118328130	2730	2730	2730	2730	20
341	20250402	131300	118273530	2730	2730	2730	2730	287
342	20250402	131200	117490020	2735	2735	2735	2735	0
343	20250402	131100	117490020	2735	2735	2735	2735	214
344	20250402	131000	116904730	2735	2735	2735	2735	186
345	20250402	130900	116396020	2735	2735	2735	2735	0
346	20250402	130800	116396020	2735	2735	2735	2735	0
347	20250402	130700	116396020	2735	2735	2735	2735	0
348	20250402	130600	116396020	2735	2735	2735	2735	1438
349	20250402	130500	112463090	2735	2735	2735	2735	0
350	20250402	130400	112463090	2735	2735	2735	2735	0
351	20250402	130300	112463090	2735	2735	2735	2735	0
352	20250402	130200	112463090	2735	2735	2735	2735	0
353	20250402	130100	112463090	2735	2735	2735	2735	0
354	20250402	130000	112463090	2735	2735	2735	2735	0
355	20250402	125900	112463090	2735	2735	2735	2735	0
356	20250402	125800	112463090	2735	2735	2735	2735	0
357	20250402	125700	112463090	2735	2735	2735	2735	0
358	20250402	125600	112463090	2735	2735	2735	2735	0
359	20250402	125500	112463090	2735	2735	2735	2735	11
360	20250402	125400	112433005	2745	2745	2745	2745	0
361	20250402	125300	112433005	2745	2745	2745	2745	0
362	20250402	125200	112433005	2745	2745	2745	2745	4
363	20250402	125100	112422025	2750	2750	2750	2750	0
364	20250402	125000	112422025	2750	2750	2750	2750	0
365	20250402	124900	112422025	2750	2750	2750	2750	0
366	20250402	124800	112422025	2750	2750	2750	2730	2612
367	20250402	124700	105278180	2735	2740	2740	2735	11649
368	20250402	124600	73417985	2735	2735	2735	2735	0
369	20250402	124500	73417985	2735	2735	2735	2735	0
370	20250402	124400	73417985	2735	2735	2735	2735	0
371	20250402	124300	73417985	2735	2735	2735	2735	0
372	20250402	124200	73417985	2735	2735	2735	2735	0
373	20250402	124100	73417985	2735	2735	2735	2735	0
374	20250402	124000	73417985	2735	2735	2735	2735	0
375	20250402	123900	73417985	2735	2735	2735	2735	0
376	20250402	123800	73417985	2735	2740	2740	2735	572
377	20250402	123700	71851070	2740	2740	2740	2740	0
378	20250402	123600	71851070	2740	2740	2740	2740	0
379	20250402	123500	71851070	2740	2740	2740	2740	0
380	20250402	123400	71851070	2740	2740	2740	2740	0
381	20250402	123300	71851070	2740	2740	2740	2740	7
382	20250402	123200	71831890	2740	2740	2740	2740	0
383	20250402	123100	71831890	2740	2740	2740	2740	0
384	20250402	123000	71831890	2740	2740	2740	2740	3176
385	20250402	122900	63129650	2740	2740	2740	2740	0
386	20250402	122800	63129650	2740	2740	2740	2740	0
387	20250402	122700	63129650	2740	2740	2740	2740	0
388	20250402	122600	63129650	2740	2740	2740	2740	0
389	20250402	122500	63129650	2740	2740	2740	2740	0
390	20250402	122400	63129650	2740	2740	2740	2740	0
391	20250402	122300	63129650	2740	2745	2745	2740	232
392	20250402	122200	62493950	2740	2740	2740	2740	0
393	20250402	122100	62493950	2740	2740	2740	2740	0
394	20250402	122000	62493950	2740	2740	2740	2740	0
395	20250402	121900	62493950	2740	2740	2740	2740	0
396	20250402	121800	62493950	2740	2745	2745	2740	2300
397	20250402	121700	56191635	2745	2745	2745	2745	0
398	20250402	121600	56191635	2745	2745	2745	2745	0
399	20250402	121500	56191635	2745	2745	2745	2745	0
400	20250402	121400	56191635	2745	2745	2745	2745	0
401	20250402	121300	56191635	2745	2745	2745	2745	189
402	20250402	121200	55672830	2750	2750	2750	2750	0
403	20250402	121100	55672830	2750	2750	2750	2750	1
404	20250402	121000	55670080	2755	2755	2755	2755	0
405	20250402	120900	55670080	2755	2755	2755	2755	0
406	20250402	120800	55670080	2755	2755	2755	2755	3
407	20250402	120700	55661815	2745	2745	2745	2745	0
408	20250402	120600	55661815	2745	2745	2745	2745	0
409	20250402	120500	55661815	2745	2745	2745	2745	0
410	20250402	120400	55661815	2745	2745	2745	2745	0
411	20250402	120300	55661815	2745	2750	2750	2745	166
412	20250402	120200	55205370	2760	2760	2760	2760	0
413	20250402	120100	55205370	2760	2760	2760	2760	0
414	20250402	120000	55205370	2760	2760	2760	2760	50
415	20250402	115900	55067370	2760	2760	2760	2760	0
416	20250402	115800	55067370	2760	2760	2760	2760	0
417	20250402	115700	55067370	2760	2760	2760	2760	0
418	20250402	115600	55067370	2760	2760	2760	2760	40
419	20250402	115500	54956970	2760	2760	2760	2760	1
420	20250402	115400	54954210	2755	2755	2755	2755	0
421	20250402	115300	54954210	2755	2755	2755	2755	0
422	20250402	115200	54954210	2755	2755	2755	2755	0
423	20250402	115100	54954210	2755	2755	2755	2755	0
424	20250402	115000	54954210	2755	2755	2755	2755	0
425	20250402	114900	54954210	2755	2755	2755	2755	100
426	20250402	114800	54678710	2765	2765	2765	2765	0
427	20250402	114700	54678710	2765	2765	2765	2765	0
428	20250402	114600	54678710	2765	2765	2765	2765	0
429	20250402	114500	54678710	2765	2760	2765	2760	187
430	20250402	114400	54162565	2760	2760	2760	2760	0
431	20250402	114300	54162565	2760	2760	2760	2760	0
432	20250402	114200	54162565	2760	2760	2760	2760	5
433	20250402	114100	54148765	2760	2760	2760	2760	10
434	20250402	114000	54121165	2765	2765	2765	2765	0
435	20250402	113900	54121165	2765	2765	2765	2765	0
436	20250402	113800	54121165	2765	2765	2765	2765	0
437	20250402	113700	54121165	2765	2765	2765	2765	0
438	20250402	113600	54121165	2765	2765	2765	2765	0
439	20250402	113500	54121165	2765	2765	2765	2765	0
440	20250402	113400	54121165	2765	2765	2765	2765	0
441	20250402	113300	54121165	2765	2765	2765	2765	0
442	20250402	113200	54121165	2765	2765	2765	2765	0
443	20250402	113100	54121165	2765	2765	2765	2765	0
444	20250402	113000	54121165	2765	2765	2765	2765	0
445	20250402	112900	54121165	2765	2765	2765	2765	1
446	20250402	112800	54118400	2760	2760	2760	2760	0
447	20250402	112700	54118400	2760	2760	2760	2760	6
448	20250402	112600	54101840	2760	2760	2760	2760	0
449	20250402	112500	54101840	2760	2760	2760	2760	0
450	20250402	112400	54101840	2760	2760	2760	2760	0
451	20250402	112300	54101840	2760	2760	2760	2760	0
452	20250402	112200	54101840	2760	2760	2760	2760	0
453	20250402	112100	54101840	2760	2760	2760	2760	4
454	20250402	112000	54090800	2765	2765	2765	2765	0
455	20250402	111900	54090800	2765	2760	2765	2760	70
456	20250402	111800	53897575	2755	2755	2755	2755	315
457	20250402	111700	53029750	2755	2755	2755	2755	572
458	20250402	111600	51453890	2755	2755	2755	2755	10
459	20250402	111500	51426340	2755	2755	2755	2755	0
460	20250402	111400	51426340	2755	2755	2755	2755	0
461	20250402	111300	51426340	2755	2755	2755	2755	3
462	20250402	111200	51418075	2755	2755	2755	2755	5
463	20250402	111100	51404300	2755	2755	2755	2755	0
464	20250402	111000	51404300	2755	2755	2755	2755	5
465	20250402	110900	51390525	2760	2760	2760	2760	0
466	20250402	110800	51390525	2760	2760	2760	2760	0
467	20250402	110700	51390525	2760	2760	2760	2760	0
468	20250402	110600	51390525	2760	2760	2760	2760	0
469	20250402	110500	51390525	2760	2760	2760	2760	0
470	20250402	110400	51390525	2760	2760	2760	2760	0
471	20250402	110300	51390525	2760	2760	2760	2760	35
472	20250402	110200	51293925	2760	2755	2760	2755	184
473	20250402	110100	50786915	2755	2755	2755	2755	0
474	20250402	110000	50786915	2755	2745	2755	2740	1077
475	20250402	105900	47829935	2745	2745	2745	2745	0
476	20250402	105800	47829935	2745	2745	2745	2745	0
477	20250402	105700	47829935	2745	2745	2745	2745	0
478	20250402	105600	47829935	2745	2745	2745	2745	0
479	20250402	105500	47829935	2745	2745	2745	2745	0
480	20250402	105400	47829935	2745	2745	2745	2745	0
481	20250402	105300	47829935	2745	2745	2745	2745	0
482	20250402	105200	47829935	2745	2745	2745	2745	0
483	20250402	105100	47829935	2745	2745	2745	2745	0
484	20250402	105000	47829935	2745	2745	2745	2745	0
485	20250402	104900	47829935	2745	2745	2745	2745	0
486	20250402	104800	47829935	2745	2745	2745	2745	0
487	20250402	104700	47829935	2745	2745	2745	2745	0
488	20250402	104600	47829935	2745	2745	2745	2745	0
489	20250402	104500	47829935	2745	2745	2745	2745	0
490	20250402	104400	47829935	2745	2745	2745	2745	1
491	20250402	104300	47827190	2745	2745	2745	2745	2
492	20250402	104200	47821700	2755	2755	2755	2755	10
493	20250402	104100	47794150	2745	2745	2745	2745	0
494	20250402	104000	47794150	2745	2745	2745	2745	10
495	20250402	103900	47766700	2745	2745	2745	2745	0
496	20250402	103800	47766700	2745	2745	2745	2745	0
497	20250402	103700	47766700	2745	2745	2745	2745	0
498	20250402	103600	47766700	2745	2745	2745	2745	0
499	20250402	103500	47766700	2745	2745	2745	2745	0
500	20250402	103400	47766700	2745	2745	2745	2745	0
501	20250402	103300	47766700	2745	2745	2745	2745	37
502	20250402	103200	47665135	2755	2755	2755	2755	0
503	20250402	103100	47665135	2755	2750	2755	2750	1000
504	20250402	103000	44911375	2745	2745	2745	2745	0
505	20250402	102900	44911375	2745	2745	2745	2745	0
506	20250402	102800	44911375	2745	2745	2745	2745	0
507	20250402	102700	44911375	2745	2745	2745	2745	0
508	20250402	102600	44911375	2745	2745	2745	2745	0
509	20250402	102500	44911375	2745	2745	2745	2745	0
510	20250402	102400	44911375	2745	2745	2745	2745	0
511	20250402	102300	44911375	2745	2745	2745	2745	0
512	20250402	102200	44911375	2745	2745	2745	2745	4
513	20250402	102100	44900395	2750	2750	2750	2750	0
514	20250402	102000	44900395	2750	2750	2750	2750	2
515	20250402	101900	44894895	2735	2735	2735	2735	0
516	20250402	101800	44894895	2735	2735	2735	2735	0
517	20250402	101700	44894895	2735	2740	2740	2735	2699
518	20250402	101600	37511750	2740	2740	2740	2740	61
519	20250402	101500	37344610	2755	2755	2755	2755	0
520	20250402	101400	37344610	2755	2755	2755	2755	0
521	20250402	101300	37344610	2755	2740	2755	2735	2300
522	20250402	101200	31053730	2745	2745	2745	2745	20
523	20250402	101100	30998830	2755	2755	2755	2755	0
524	20250402	101000	30998830	2755	2755	2755	2755	0
525	20250402	100900	30998830	2755	2755	2755	2755	0
526	20250402	100800	30998830	2755	2755	2755	2755	0
527	20250402	100700	30998830	2755	2755	2755	2755	0
528	20250402	100600	30998830	2755	2745	2755	2745	584
529	20250402	100500	29390755	2745	2745	2745	2745	0
530	20250402	100400	29390755	2745	2745	2745	2745	19
531	20250402	100300	29338600	2745	2735	2745	2735	152
532	20250402	100200	28922860	2735	2735	2735	2735	0
533	20250402	100100	28922860	2735	2735	2735	2735	0
534	20250402	100000	28922860	2735	2735	2735	2735	0
535	20250402	095900	28922860	2735	2735	2735	2735	0
536	20250402	095800	28922860	2735	2735	2735	2735	555
537	20250402	095700	27404935	2735	2740	2740	2735	974
538	20250402	095600	24736555	2740	2740	2740	2740	0
539	20250402	095500	24736555	2740	2750	2750	2740	11
540	20250402	095400	24706315	2750	2750	2750	2750	0
541	20250402	095300	24706315	2750	2750	2750	2750	0
542	20250402	095200	24706315	2750	2750	2750	2750	10
543	20250402	095100	24678815	2755	2755	2755	2755	0
544	20250402	095000	24678815	2755	2755	2755	2755	0
545	20250402	094900	24678815	2755	2755	2755	2755	51
546	20250402	094800	24538310	2740	2750	2750	2740	600
547	20250402	094700	22893210	2745	2745	2745	2745	200
548	20250402	094600	22344210	2745	2745	2745	2745	1
549	20250402	094500	22341465	2755	2755	2755	2755	0
550	20250402	094400	22341465	2755	2755	2755	2755	0
551	20250402	094300	22341465	2755	2755	2755	2755	0
552	20250402	094200	22341465	2755	2755	2755	2755	1
553	20250402	094100	22338710	2745	2745	2745	2745	0
554	20250402	094000	22338710	2745	2745	2745	2745	0
555	20250402	093900	22338710	2745	2750	2750	2745	1565
556	20250402	093800	18042635	2755	2755	2755	2755	0
557	20250402	093700	18042635	2755	2755	2755	2755	5
558	20250402	093600	18028860	2755	2755	2755	2755	1
559	20250402	093500	18026105	2755	2755	2755	2755	2
560	20250402	093400	18020595	2755	2755	2755	2755	3
561	20250402	093300	18012330	2755	2755	2755	2755	7
562	20250402	093200	17993045	2755	2755	2755	2755	0
563	20250402	093100	17993045	2755	2755	2755	2755	0
564	20250402	093000	17993045	2755	2755	2755	2755	0
565	20250402	092900	17993045	2755	2755	2755	2755	104
566	20250402	092800	17706525	2750	2750	2750	2750	50
567	20250402	092700	17569025	2735	2740	2740	2735	100
568	20250402	092600	17295445	2745	2745	2745	2745	0
569	20250402	092500	17295445	2745	2740	2745	2740	116
570	20250402	092400	16977220	2740	2740	2740	2740	60
571	20250402	092300	16812820	2745	2745	2745	2745	0
572	20250402	092200	16812820	2745	2760	2760	2745	10
573	20250402	092100	16785355	2740	2740	2740	2740	388
574	20250402	092000	15722235	2740	2755	2755	2740	1287
575	20250402	091900	12193050	2760	2765	2765	2760	83
576	20250402	091800	11963830	2760	2770	2770	2760	4
577	20250402	091700	11952775	2775	2755	2800	2755	255
578	20250402	091600	11246110	2760	2760	2760	2760	10
579	20250402	091500	11218510	2765	2765	2765	2765	183
580	20250402	091400	10712515	2765	2765	2765	2765	1
581	20250402	091300	10709750	2750	2750	2750	2750	0
582	20250402	091200	10709750	2750	2750	2750	2750	40
583	20250402	091100	10599750	2765	2765	2765	2765	1
584	20250402	091000	10596985	2745	2745	2745	2745	202
585	20250402	090900	10042495	2745	2755	2755	2740	649
586	20250402	090800	8258010	2755	2760	2760	2755	392
587	20250402	090700	7176320	2760	2765	2765	2760	75
588	20250402	090600	6969085	2765	2770	2795	2765	178
589	20250402	090500	6476030	2775	2775	2800	2775	355
590	20250402	090400	5490855	2800	2800	2800	2800	1
591	20250402	090300	5488055	2800	2800	2800	2800	1
592	20250402	090200	5485255	2800	2785	2800	2780	1633
593	20250402	090100	944135	2795	2785	2795	2785	7
594	20250402	090000	924620	2785	2785	2785	2785	332