KissMeData/456490/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	212000	9826110	2125	2125	2125	2125	104
3	20250402	211900	9826110	2125	2125	2125	2125	0
4	20250402	211800	9826110	2125	2125	2125	2125	0
5	20250402	211700	9826110	2125	2125	2125	2125	0
6	20250402	211600	9826110	2125	2125	2125	2125	0
7	20250402	211500	9826110	2125	2125	2125	2125	0
8	20250402	211400	9826110	2125	2125	2125	2125	0
9	20250402	211300	9826110	2125	2125	2125	2125	0
10	20250402	211200	9826110	2125	2125	2125	2125	0
11	20250402	211100	9826110	2125	2125	2125	2125	0
12	20250402	211000	9826110	2125	2125	2125	2125	0
13	20250402	210900	9826110	2125	2125	2125	2125	0
14	20250402	210800	9826110	2125	2125	2125	2125	0
15	20250402	210700	9826110	2125	2125	2125	2125	0
16	20250402	210600	9826110	2125	2125	2125	2125	0
17	20250402	210500	9826110	2125	2125	2125	2125	0
18	20250402	210400	9826110	2125	2125	2125	2125	0
19	20250402	210300	9826110	2125	2125	2125	2125	0
20	20250402	210200	9826110	2125	2125	2125	2125	0
21	20250402	210100	9826110	2125	2125	2125	2125	0
22	20250402	210000	9826110	2125	2125	2125	2125	0
23	20250402	205900	9826110	2125	2125	2125	2125	0
24	20250402	205800	9826110	2125	2125	2125	2125	0
25	20250402	205700	9826110	2125	2125	2125	2125	0
26	20250402	205600	9826110	2125	2125	2125	2125	0
27	20250402	205500	9826110	2125	2125	2125	2125	0
28	20250402	205400	9826110	2125	2125	2125	2125	0
29	20250402	205300	9826110	2125	2125	2125	2125	0
30	20250402	205200	9826110	2125	2125	2125	2125	0
31	20250402	205100	9826110	2125	2125	2125	2125	0
32	20250402	205000	9826110	2125	2125	2125	2125	104
33	20250402	204900	9826110	2125	2125	2125	2125	0
34	20250402	204800	9826110	2125	2125	2125	2125	0
35	20250402	204700	9826110	2125	2125	2125	2125	0
36	20250402	204600	9826110	2125	2125	2125	2125	0
37	20250402	204500	9826110	2125	2125	2125	2125	0
38	20250402	204400	9826110	2125	2125	2125	2125	0
39	20250402	204300	9826110	2125	2125	2125	2125	0
40	20250402	204200	9826110	2125	2125	2125	2125	0
41	20250402	204100	9826110	2125	2125	2125	2125	0
42	20250402	204000	9826110	2125	2125	2125	2125	0
43	20250402	203900	9826110	2125	2125	2125	2125	0
44	20250402	203800	9826110	2125	2125	2125	2125	0
45	20250402	203700	9826110	2125	2125	2125	2125	0
46	20250402	203600	9826110	2125	2125	2125	2125	0
47	20250402	203500	9826110	2125	2125	2125	2125	0
48	20250402	203400	9826110	2125	2125	2125	2125	0
49	20250402	203300	9826110	2125	2125	2125	2125	0
50	20250402	203200	9826110	2125	2125	2125	2125	0
51	20250402	203100	9826110	2125	2125	2125	2125	0
52	20250402	203000	9826110	2125	2125	2125	2125	0
53	20250402	202900	9826110	2125	2125	2125	2125	0
54	20250402	202800	9826110	2125	2125	2125	2125	0
55	20250402	202700	9826110	2125	2125	2125	2125	0
56	20250402	202600	9826110	2125	2125	2125	2125	0
57	20250402	202500	9826110	2125	2125	2125	2125	0
58	20250402	202400	9826110	2125	2125	2125	2125	0
59	20250402	202300	9826110	2125	2125	2125	2125	0
60	20250402	202200	9826110	2125	2125	2125	2125	0
61	20250402	202100	9826110	2125	2125	2125	2125	0
62	20250402	202000	9826110	2125	2125	2125	2125	104
63	20250402	201900	9826110	2125	2125	2125	2125	0
64	20250402	201800	9826110	2125	2125	2125	2125	0
65	20250402	201700	9826110	2125	2125	2125	2125	0
66	20250402	201600	9826110	2125	2125	2125	2125	0
67	20250402	201500	9826110	2125	2125	2125	2125	0
68	20250402	201400	9826110	2125	2125	2125	2125	0
69	20250402	201300	9826110	2125	2125	2125	2125	0
70	20250402	201200	9826110	2125	2125	2125	2125	0
71	20250402	201100	9826110	2125	2125	2125	2125	0
72	20250402	201000	9826110	2125	2125	2125	2125	0
73	20250402	200900	9826110	2125	2125	2125	2125	0
74	20250402	200800	9826110	2125	2125	2125	2125	0
75	20250402	200700	9826110	2125	2125	2125	2125	0
76	20250402	200600	9826110	2125	2125	2125	2125	0
77	20250402	200500	9826110	2125	2125	2125	2125	0
78	20250402	200400	9826110	2125	2125	2125	2125	0
79	20250402	200300	9826110	2125	2125	2125	2125	0
80	20250402	200200	9826110	2125	2125	2125	2125	0
81	20250402	200100	9826110	2125	2125	2125	2125	0
82	20250402	200000	9826110	2125	2125	2125	2125	0
83	20250402	195900	9826110	2125	2125	2125	2125	0
84	20250402	195800	9826110	2125	2125	2125	2125	0
85	20250402	195700	9826110	2125	2125	2125	2125	0
86	20250402	195600	9826110	2125	2125	2125	2125	0
87	20250402	195500	9826110	2125	2125	2125	2125	0
88	20250402	195400	9826110	2125	2125	2125	2125	0
89	20250402	195300	9826110	2125	2125	2125	2125	0
90	20250402	195200	9826110	2125	2125	2125	2125	0
91	20250402	195100	9826110	2125	2125	2125	2125	0
92	20250402	195000	9826110	2125	2125	2125	2125	104
93	20250402	194900	9826110	2125	2125	2125	2125	0
94	20250402	194800	9826110	2125	2125	2125	2125	0
95	20250402	194700	9826110	2125	2125	2125	2125	0
96	20250402	194600	9826110	2125	2125	2125	2125	0
97	20250402	194500	9826110	2125	2125	2125	2125	0
98	20250402	194400	9826110	2125	2125	2125	2125	0
99	20250402	194300	9826110	2125	2125	2125	2125	0
100	20250402	194200	9826110	2125	2125	2125	2125	0
101	20250402	194100	9826110	2125	2125	2125	2125	0
102	20250402	194000	9826110	2125	2125	2125	2125	0
103	20250402	193900	9826110	2125	2125	2125	2125	0
104	20250402	193800	9826110	2125	2125	2125	2125	0
105	20250402	193700	9826110	2125	2125	2125	2125	0
106	20250402	193600	9826110	2125	2125	2125	2125	0
107	20250402	193500	9826110	2125	2125	2125	2125	0
108	20250402	193400	9826110	2125	2125	2125	2125	0
109	20250402	193300	9826110	2125	2125	2125	2125	0
110	20250402	193200	9826110	2125	2125	2125	2125	0
111	20250402	193100	9826110	2125	2125	2125	2125	0
112	20250402	193000	9826110	2125	2125	2125	2125	0
113	20250402	192900	9826110	2125	2125	2125	2125	0
114	20250402	192800	9826110	2125	2125	2125	2125	0
115	20250402	192700	9826110	2125	2125	2125	2125	0
116	20250402	192600	9826110	2125	2125	2125	2125	0
117	20250402	192500	9826110	2125	2125	2125	2125	0
118	20250402	192400	9826110	2125	2125	2125	2125	0
119	20250402	192300	9826110	2125	2125	2125	2125	0
120	20250402	192200	9826110	2125	2125	2125	2125	0
121	20250402	192100	9826110	2125	2125	2125	2125	0
122	20250402	192000	9826110	2125	2125	2125	2125	104
123	20250402	191900	9826110	2125	2125	2125	2125	0
124	20250402	191800	9826110	2125	2125	2125	2125	0
125	20250402	191700	9826110	2125	2125	2125	2125	0
126	20250402	191600	9826110	2125	2125	2125	2125	0
127	20250402	191500	9826110	2125	2125	2125	2125	0
128	20250402	191400	9826110	2125	2125	2125	2125	0
129	20250402	191300	9826110	2125	2125	2125	2125	0
130	20250402	191200	9826110	2125	2125	2125	2125	0
131	20250402	191100	9826110	2125	2125	2125	2125	0
132	20250402	191000	9826110	2125	2125	2125	2125	0
133	20250402	190900	9826110	2125	2125	2125	2125	0
134	20250402	190800	9826110	2125	2125	2125	2125	0
135	20250402	190700	9826110	2125	2125	2125	2125	0
136	20250402	190600	9826110	2125	2125	2125	2125	0
137	20250402	190500	9826110	2125	2125	2125	2125	0
138	20250402	190400	9826110	2125	2125	2125	2125	0
139	20250402	190300	9826110	2125	2125	2125	2125	0
140	20250402	190200	9826110	2125	2125	2125	2125	0
141	20250402	190100	9826110	2125	2125	2125	2125	0
142	20250402	190000	9826110	2125	2125	2125	2125	0
143	20250402	185900	9826110	2125	2125	2125	2125	0
144	20250402	185800	9826110	2125	2125	2125	2125	0
145	20250402	185700	9826110	2125	2125	2125	2125	0
146	20250402	185600	9826110	2125	2125	2125	2125	0
147	20250402	185500	9826110	2125	2125	2125	2125	0
148	20250402	185400	9826110	2125	2125	2125	2125	0
149	20250402	185300	9826110	2125	2125	2125	2125	0
150	20250402	185200	9826110	2125	2125	2125	2125	0
151	20250402	185100	9826110	2125	2125	2125	2125	0
152	20250402	185000	9826110	2125	2125	2125	2125	104
153	20250402	184900	9826110	2125	2125	2125	2125	0
154	20250402	184800	9826110	2125	2125	2125	2125	0
155	20250402	184700	9826110	2125	2125	2125	2125	0
156	20250402	184600	9826110	2125	2125	2125	2125	0
157	20250402	184500	9826110	2125	2125	2125	2125	0
158	20250402	184400	9826110	2125	2125	2125	2125	0
159	20250402	184300	9826110	2125	2125	2125	2125	0
160	20250402	184200	9826110	2125	2125	2125	2125	0
161	20250402	184100	9826110	2125	2125	2125	2125	0
162	20250402	184000	9826110	2125	2125	2125	2125	0
163	20250402	183900	9826110	2125	2125	2125	2125	0
164	20250402	183800	9826110	2125	2125	2125	2125	0
165	20250402	183700	9826110	2125	2125	2125	2125	0
166	20250402	183600	9826110	2125	2125	2125	2125	0
167	20250402	183500	9826110	2125	2125	2125	2125	0
168	20250402	183400	9826110	2125	2125	2125	2125	0
169	20250402	183300	9826110	2125	2125	2125	2125	0
170	20250402	183200	9826110	2125	2125	2125	2125	0
171	20250402	183100	9826110	2125	2125	2125	2125	0
172	20250402	183000	9826110	2125	2125	2125	2125	0
173	20250402	182900	9826110	2125	2125	2125	2125	0
174	20250402	182800	9826110	2125	2125	2125	2125	0
175	20250402	182700	9826110	2125	2125	2125	2125	0
176	20250402	182600	9826110	2125	2125	2125	2125	0
177	20250402	182500	9826110	2125	2125	2125	2125	0
178	20250402	182400	9826110	2125	2125	2125	2125	0
179	20250402	182300	9826110	2125	2125	2125	2125	0
180	20250402	182200	9826110	2125	2125	2125	2125	0
181	20250402	182100	9826110	2125	2125	2125	2125	0
182	20250402	182000	9826110	2125	2125	2125	2125	104
183	20250402	181900	9826110	2125	2125	2125	2125	0
184	20250402	181800	9826110	2125	2125	2125	2125	0
185	20250402	181700	9826110	2125	2125	2125	2125	0
186	20250402	181600	9826110	2125	2125	2125	2125	0
187	20250402	181500	9826110	2125	2125	2125	2125	0
188	20250402	181400	9826110	2125	2125	2125	2125	0
189	20250402	181300	9826110	2125	2125	2125	2125	0
190	20250402	181200	9826110	2125	2125	2125	2125	0
191	20250402	181100	9826110	2125	2125	2125	2125	0
192	20250402	181000	9826110	2125	2125	2125	2125	0
193	20250402	180900	9826110	2125	2125	2125	2125	0
194	20250402	180800	9826110	2125	2125	2125	2125	0
195	20250402	180700	9826110	2125	2125	2125	2125	0
196	20250402	180600	9826110	2125	2125	2125	2125	0
197	20250402	180500	9826110	2125	2125	2125	2125	0
198	20250402	180400	9826110	2125	2125	2125	2125	0
199	20250402	180300	9826110	2125	2125	2125	2125	0
200	20250402	180200	9826110	2125	2125	2125	2125	0
201	20250402	180100	9826110	2125	2125	2125	2125	0
202	20250402	180000	9826110	2125	2125	2125	2125	0
203	20250402	175900	9826110	2125	2125	2125	2125	0
204	20250402	175800	9826110	2125	2125	2125	2125	0
205	20250402	175700	9826110	2125	2125	2125	2125	0
206	20250402	175600	9826110	2125	2125	2125	2125	0
207	20250402	175500	9826110	2125	2125	2125	2125	0
208	20250402	175400	9826110	2125	2125	2125	2125	0
209	20250402	175300	9826110	2125	2125	2125	2125	0
210	20250402	175200	9826110	2125	2125	2125	2125	0
211	20250402	175100	9826110	2125	2125	2125	2125	0
212	20250402	175000	9826110	2125	2125	2125	2125	104
213	20250402	174900	9826110	2125	2125	2125	2125	0
214	20250402	174800	9826110	2125	2125	2125	2125	0
215	20250402	174700	9826110	2125	2125	2125	2125	0
216	20250402	174600	9826110	2125	2125	2125	2125	0
217	20250402	174500	9826110	2125	2125	2125	2125	0
218	20250402	174400	9826110	2125	2125	2125	2125	0
219	20250402	174300	9826110	2125	2125	2125	2125	0
220	20250402	174200	9826110	2125	2125	2125	2125	0
221	20250402	174100	9826110	2125	2125	2125	2125	0
222	20250402	174000	9826110	2125	2125	2125	2125	0
223	20250402	173900	9826110	2125	2125	2125	2125	0
224	20250402	173800	9826110	2125	2125	2125	2125	0
225	20250402	173700	9826110	2125	2125	2125	2125	0
226	20250402	173600	9826110	2125	2125	2125	2125	0
227	20250402	173500	9826110	2125	2125	2125	2125	0
228	20250402	173400	9826110	2125	2125	2125	2125	0
229	20250402	173300	9826110	2125	2125	2125	2125	0
230	20250402	173200	9826110	2125	2125	2125	2125	0
231	20250402	173100	9826110	2125	2125	2125	2125	0
232	20250402	173000	9826110	2125	2125	2125	2125	0
233	20250402	172900	9826110	2125	2125	2125	2125	0
234	20250402	172800	9826110	2125	2125	2125	2125	0
235	20250402	172700	9826110	2125	2125	2125	2125	0
236	20250402	172600	9826110	2125	2125	2125	2125	0
237	20250402	172500	9826110	2125	2125	2125	2125	0
238	20250402	172400	9826110	2125	2125	2125	2125	0
239	20250402	172300	9826110	2125	2125	2125	2125	0
240	20250402	172200	9826110	2125	2125	2125	2125	0
241	20250402	172100	9826110	2125	2125	2125	2125	0
242	20250402	172000	9826110	2125	2125	2125	2125	104
243	20250402	171900	9826110	2125	2125	2125	2125	0
244	20250402	171800	9826110	2125	2125	2125	2125	0
245	20250402	171700	9826110	2125	2125	2125	2125	0
246	20250402	171600	9826110	2125	2125	2125	2125	0
247	20250402	171500	9826110	2125	2125	2125	2125	0
248	20250402	171400	9826110	2125	2125	2125	2125	0
249	20250402	171300	9826110	2125	2125	2125	2125	0
250	20250402	171200	9826110	2125	2125	2125	2125	0
251	20250402	171100	9826110	2125	2125	2125	2125	0
252	20250402	171000	9826110	2125	2125	2125	2125	0
253	20250402	170900	9826110	2125	2125	2125	2125	0
254	20250402	170800	9826110	2125	2125	2125	2125	0
255	20250402	170700	9826110	2125	2125	2125	2125	0
256	20250402	170600	9826110	2125	2125	2125	2125	0
257	20250402	170500	9826110	2125	2125	2125	2125	0
258	20250402	170400	9826110	2125	2125	2125	2125	0
259	20250402	170300	9826110	2125	2125	2125	2125	0
260	20250402	170200	9826110	2125	2125	2125	2125	0
261	20250402	170100	9826110	2125	2125	2125	2125	0
262	20250402	170000	9826110	2125	2125	2125	2125	0
263	20250402	165900	9826110	2125	2125	2125	2125	0
264	20250402	165800	9826110	2125	2125	2125	2125	0
265	20250402	165700	9826110	2125	2125	2125	2125	0
266	20250402	165600	9826110	2125	2125	2125	2125	0
267	20250402	165500	9826110	2125	2125	2125	2125	0
268	20250402	165400	9826110	2125	2125	2125	2125	0
269	20250402	165300	9826110	2125	2125	2125	2125	0
270	20250402	165200	9826110	2125	2125	2125	2125	0
271	20250402	165100	9826110	2125	2125	2125	2125	0
272	20250402	165000	9826110	2125	2125	2125	2125	104
273	20250402	164900	9826110	2125	2125	2125	2125	0
274	20250402	164800	9826110	2125	2125	2125	2125	0
275	20250402	164700	9826110	2125	2125	2125	2125	0
276	20250402	164600	9826110	2125	2125	2125	2125	0
277	20250402	164500	9826110	2125	2125	2125	2125	0
278	20250402	164400	9826110	2125	2125	2125	2125	0
279	20250402	164300	9826110	2125	2125	2125	2125	0
280	20250402	164200	9826110	2125	2125	2125	2125	0
281	20250402	164100	9826110	2125	2125	2125	2125	0
282	20250402	164000	9826110	2125	2125	2125	2125	0
283	20250402	163900	9826110	2125	2125	2125	2125	0
284	20250402	163800	9826110	2125	2125	2125	2125	0
285	20250402	163700	9826110	2125	2125	2125	2125	0
286	20250402	163600	9826110	2125	2125	2125	2125	0
287	20250402	163500	9826110	2125	2125	2125	2125	0
288	20250402	163400	9826110	2125	2125	2125	2125	0
289	20250402	163300	9826110	2125	2125	2125	2125	0
290	20250402	163200	9826110	2125	2125	2125	2125	0
291	20250402	163100	9826110	2125	2125	2125	2125	0
292	20250402	163000	9826110	2125	2125	2125	2125	0
293	20250402	162900	9826110	2125	2125	2125	2125	0
294	20250402	162800	9826110	2125	2125	2125	2125	0
295	20250402	162700	9826110	2125	2125	2125	2125	0
296	20250402	162600	9826110	2125	2125	2125	2125	0
297	20250402	162500	9826110	2125	2125	2125	2125	0
298	20250402	162400	9826110	2125	2125	2125	2125	0
299	20250402	162300	9826110	2125	2125	2125	2125	0
300	20250402	162200	9826110	2125	2125	2125	2125	0
301	20250402	162100	9826110	2125	2125	2125	2125	0
302	20250402	162000	9826110	2125	2125	2125	2125	104
303	20250402	161900	9826110	2125	2125	2125	2125	0
304	20250402	161800	9826110	2125	2125	2125	2125	0
305	20250402	161700	9826110	2125	2125	2125	2125	0
306	20250402	161600	9826110	2125	2125	2125	2125	0
307	20250402	161500	9826110	2125	2125	2125	2125	0
308	20250402	161400	9826110	2125	2125	2125	2125	0
309	20250402	161300	9826110	2125	2125	2125	2125	0
310	20250402	161200	9826110	2125	2125	2125	2125	0
311	20250402	161100	9826110	2125	2125	2125	2125	0
312	20250402	161000	9826110	2125	2125	2125	2125	0
313	20250402	160900	9826110	2125	2125	2125	2125	0
314	20250402	160800	9826110	2125	2125	2125	2125	0
315	20250402	160700	9826110	2125	2125	2125	2125	0
316	20250402	160600	9826110	2125	2125	2125	2125	0
317	20250402	160500	9826110	2125	2125	2125	2125	0
318	20250402	160400	9826110	2125	2125	2125	2125	0
319	20250402	160300	9826110	2125	2125	2125	2125	0
320	20250402	160200	9826110	2125	2125	2125	2125	0
321	20250402	160100	9826110	2125	2125	2125	2125	0
322	20250402	160000	9826110	2125	2125	2125	2125	0
323	20250402	155900	9826110	2125	2125	2125	2125	0
324	20250402	155800	9826110	2125	2125	2125	2125	0
325	20250402	155700	9826110	2125	2125	2125	2125	0
326	20250402	155600	9826110	2125	2125	2125	2125	0
327	20250402	155500	9826110	2125	2125	2125	2125	0
328	20250402	155400	9826110	2125	2125	2125	2125	0
329	20250402	155300	9826110	2125	2125	2125	2125	0
330	20250402	155200	9826110	2125	2125	2125	2125	0
331	20250402	155100	9826110	2125	2125	2125	2125	0
332	20250402	155000	9826110	2125	2125	2125	2125	104
333	20250402	154900	9826110	2125	2125	2125	2125	0
334	20250402	154800	9826110	2125	2125	2125	2125	0
335	20250402	154700	9826110	2125	2125	2125	2125	0
336	20250402	154600	9826110	2125	2125	2125	2125	0
337	20250402	154500	9826110	2125	2125	2125	2125	0
338	20250402	154400	9826110	2125	2125	2125	2125	0
339	20250402	154300	9826110	2125	2125	2125	2125	0
340	20250402	154200	9826110	2125	2125	2125	2125	0
341	20250402	154100	9826110	2125	2125	2125	2125	0
342	20250402	154000	9826110	2125	2125	2125	2125	0
343	20250402	153900	9826110	2125	2125	2125	2125	0
344	20250402	153800	9826110	2125	2125	2125	2125	0
345	20250402	153700	9826110	2125	2125	2125	2125	0
346	20250402	153600	9826110	2125	2125	2125	2125	0
347	20250402	153500	9826110	2125	2125	2125	2125	0
348	20250402	153400	9826110	2125	2125	2125	2125	0
349	20250402	153300	9826110	2125	2125	2125	2125	0
350	20250402	153200	9826110	2125	2125	2125	2125	0
351	20250402	153100	9826110	2125	2125	2125	2125	0
352	20250402	153000	9826110	2125	2125	2125	2125	104
353	20250402	152900	9605110	2125	2125	2125	2125	0
354	20250402	152800	9605110	2125	2125	2125	2125	0
355	20250402	152700	9605110	2125	2125	2125	2125	0
356	20250402	152600	9605110	2125	2125	2125	2125	0
357	20250402	152500	9605110	2125	2125	2125	2125	0
358	20250402	152400	9605110	2125	2125	2125	2125	0
359	20250402	152300	9605110	2125	2125	2125	2125	0
360	20250402	152200	9605110	2125	2125	2125	2125	0
361	20250402	152100	9605110	2125	2125	2125	2125	0
362	20250402	152000	9605110	2125	2125	2125	2125	0
363	20250402	151900	9605110	2125	2125	2125	2125	0
364	20250402	151800	9605110	2125	2110	2125	2110	29
365	20250402	151700	9543905	2110	2110	2110	2110	6
366	20250402	151600	9531245	2115	2115	2115	2115	1
367	20250402	151500	9529130	2120	2120	2120	2120	22
368	20250402	151400	9482490	2125	2125	2125	2125	0
369	20250402	151300	9482490	2125	2125	2125	2125	0
370	20250402	151200	9482490	2125	2125	2125	2125	1
371	20250402	151100	9480365	2120	2125	2125	2120	29
372	20250402	151000	9418880	2110	2110	2110	2110	23
373	20250402	150900	9370350	2115	2120	2120	2115	6
374	20250402	150800	9357655	2110	2110	2110	2110	0
375	20250402	150700	9357655	2110	2110	2110	2110	0
376	20250402	150600	9357655	2110	2110	2110	2110	28
377	20250402	150500	9298575	2110	2110	2110	2110	0
378	20250402	150400	9298575	2110	2110	2110	2110	0
379	20250402	150300	9298575	2110	2110	2110	2110	29
380	20250402	150200	9237385	2110	2110	2110	2110	0
381	20250402	150100	9237385	2110	2110	2110	2110	0
382	20250402	150000	9237385	2110	2110	2110	2110	0
383	20250402	145900	9237385	2110	2110	2110	2110	28
384	20250402	145800	9178305	2115	2115	2115	2115	1
385	20250402	145700	9176190	2110	2110	2110	2110	0
386	20250402	145600	9176190	2110	2110	2110	2110	28
387	20250402	145500	9117110	2110	2110	2110	2110	0
388	20250402	145400	9117110	2110	2110	2110	2110	0
389	20250402	145300	9117110	2110	2110	2110	2110	0
390	20250402	145200	9117110	2110	2110	2110	2110	29
391	20250402	145100	9055920	2125	2125	2125	2125	0
392	20250402	145000	9055920	2125	2125	2125	2125	1
393	20250402	144900	9053795	2110	2110	2110	2110	29
394	20250402	144800	8992605	2110	2110	2110	2110	0
395	20250402	144700	8992605	2110	2110	2110	2110	0
396	20250402	144600	8992605	2110	2110	2110	2110	0
397	20250402	144500	8992605	2110	2110	2110	2110	29
398	20250402	144400	8931415	2110	2110	2110	2110	0
399	20250402	144300	8931415	2110	2110	2110	2110	0
400	20250402	144200	8931415	2110	2110	2110	2110	0
401	20250402	144100	8931415	2110	2110	2110	2110	29
402	20250402	144000	8870225	2110	2110	2110	2110	0
403	20250402	143900	8870225	2110	2110	2110	2110	0
404	20250402	143800	8870225	2110	2110	2110	2110	29
405	20250402	143700	8809035	2110	2110	2110	2110	0
406	20250402	143600	8809035	2110	2110	2110	2110	0
407	20250402	143500	8809035	2110	2110	2110	2110	0
408	20250402	143400	8809035	2110	2110	2110	2110	29
409	20250402	143300	8747845	2110	2110	2110	2110	0
410	20250402	143200	8747845	2110	2110	2110	2110	0
411	20250402	143100	8747845	2110	2110	2110	2110	28
412	20250402	143000	8688765	2120	2120	2120	2120	0
413	20250402	142900	8688765	2120	2120	2120	2120	1
414	20250402	142800	8686645	2110	2110	2110	2110	0
415	20250402	142700	8686645	2110	2110	2110	2110	0
416	20250402	142600	8686645	2110	2110	2110	2110	0
417	20250402	142500	8686645	2110	2105	2110	2105	58
418	20250402	142400	8564410	2125	2125	2125	2125	0
419	20250402	142300	8564410	2125	2125	2125	2125	0
420	20250402	142200	8564410	2125	2125	2125	2125	0
421	20250402	142100	8564410	2125	2125	2125	2125	0
422	20250402	142000	8564410	2125	2125	2125	2125	0
423	20250402	141900	8564410	2125	2125	2125	2125	0
424	20250402	141800	8564410	2125	2105	2125	2105	59
425	20250402	141700	8440190	2105	2105	2105	2105	0
426	20250402	141600	8440190	2105	2105	2105	2105	0
427	20250402	141500	8440190	2105	2105	2105	2105	0
428	20250402	141400	8440190	2105	2105	2105	2105	0
429	20250402	141300	8440190	2105	2105	2105	2105	0
430	20250402	141200	8440190	2105	2105	2105	2105	0
431	20250402	141100	8440190	2105	2105	2105	2105	57
432	20250402	141000	8320205	2125	2125	2125	2125	0
433	20250402	140900	8320205	2125	2125	2125	2125	0
434	20250402	140800	8320205	2125	2125	2125	2125	0
435	20250402	140700	8320205	2125	2125	2125	2125	1
436	20250402	140600	8318080	2105	2105	2105	2105	0
437	20250402	140500	8318080	2105	2105	2105	2105	0
438	20250402	140400	8318080	2105	2105	2105	2105	29
439	20250402	140300	8257035	2105	2105	2105	2105	29
440	20250402	140200	8195990	2105	2105	2105	2105	0
441	20250402	140100	8195990	2105	2105	2105	2105	0
442	20250402	140000	8195990	2105	2105	2105	2105	0
443	20250402	135900	8195990	2105	2105	2105	2105	0
444	20250402	135800	8195990	2105	2105	2105	2105	0
445	20250402	135700	8195990	2105	2105	2105	2105	29
446	20250402	135600	8134945	2105	2105	2105	2105	12
447	20250402	135500	8109685	2110	2110	2110	2110	17
448	20250402	135400	8073815	2125	2125	2125	2125	0
449	20250402	135300	8073815	2125	2125	2125	2125	1
450	20250402	135200	8071690	2110	2110	2110	2110	29
451	20250402	135100	8010500	2110	2110	2110	2110	0
452	20250402	135000	8010500	2110	2110	2110	2110	0
453	20250402	134900	8010500	2110	2110	2110	2110	0
454	20250402	134800	8010500	2110	2110	2110	2110	28
455	20250402	134700	7951420	2120	2120	2120	2120	1
456	20250402	134600	7949300	2110	2110	2110	2110	0
457	20250402	134500	7949300	2110	2110	2110	2110	28
458	20250402	134400	7890220	2110	2110	2110	2110	0
459	20250402	134300	7890220	2110	2110	2110	2110	0
460	20250402	134200	7890220	2110	2110	2110	2110	0
461	20250402	134100	7890220	2110	2110	2110	2110	0
462	20250402	134000	7890220	2110	2110	2110	2110	0
463	20250402	133900	7890220	2110	2105	2110	2105	56
464	20250402	133800	7772200	2105	2105	2105	2105	0
465	20250402	133700	7772200	2105	2105	2105	2105	0
466	20250402	133600	7772200	2105	2105	2105	2105	0
467	20250402	133500	7772200	2105	2105	2105	2105	0
468	20250402	133400	7772200	2105	2105	2105	2105	0
469	20250402	133300	7772200	2105	2105	2105	2105	0
470	20250402	133200	7772200	2105	2105	2105	2105	38
471	20250402	133100	7692210	2110	2110	2110	2110	19
472	20250402	133000	7652120	2110	2110	2110	2110	0
473	20250402	132900	7652120	2110	2110	2110	2110	0
474	20250402	132800	7652120	2110	2110	2110	2110	0
475	20250402	132700	7652120	2110	2110	2110	2110	28
476	20250402	132600	7593040	2110	2110	2110	2110	0
477	20250402	132500	7593040	2110	2110	2110	2110	0
478	20250402	132400	7593040	2110	2110	2110	2110	29
479	20250402	132300	7531850	2110	2110	2110	2110	0
480	20250402	132200	7531850	2110	2110	2110	2110	0
481	20250402	132100	7531850	2110	2110	2110	2110	0
482	20250402	132000	7531850	2110	2110	2110	2110	29
483	20250402	131900	7470660	2110	2110	2110	2110	0
484	20250402	131800	7470660	2110	2110	2110	2110	0
485	20250402	131700	7470660	2110	2110	2110	2110	0
486	20250402	131600	7470660	2110	2110	2110	2110	28
487	20250402	131500	7411580	2110	2110	2110	2110	0
488	20250402	131400	7411580	2110	2110	2110	2110	0
489	20250402	131300	7411580	2110	2110	2110	2110	29
490	20250402	131200	7350390	2110	2110	2110	2110	0
491	20250402	131100	7350390	2110	2110	2110	2110	0
492	20250402	131000	7350390	2110	2110	2110	2110	0
493	20250402	130900	7350390	2110	2110	2110	2110	29
494	20250402	130800	7289200	2110	2110	2110	2110	0
495	20250402	130700	7289200	2110	2110	2110	2110	0
496	20250402	130600	7289200	2110	2110	2110	2110	28
497	20250402	130500	7230120	2110	2110	2110	2110	0
498	20250402	130400	7230120	2110	2110	2110	2110	0
499	20250402	130300	7230120	2110	2110	2110	2110	0
500	20250402	130200	7230120	2110	2110	2110	2110	27
501	20250402	130100	7173150	2120	2120	2120	2120	1
502	20250402	130000	7171030	2110	2110	2110	2110	0
503	20250402	125900	7171030	2110	2110	2110	2110	29
504	20250402	125800	7109840	2110	2110	2110	2110	0
505	20250402	125700	7109840	2110	2110	2110	2110	0
506	20250402	125600	7109840	2110	2110	2110	2110	0
507	20250402	125500	7109840	2110	2110	2110	2110	0
508	20250402	125400	7109840	2110	2110	2110	2110	29
509	20250402	125300	7048650	2110	2110	2110	2110	0
510	20250402	125200	7048650	2110	2110	2110	2110	0
511	20250402	125100	7048650	2110	2110	2110	2110	29
512	20250402	125000	6987460	2110	2110	2110	2110	0
513	20250402	124900	6987460	2110	2110	2110	2110	0
514	20250402	124800	6987460	2110	2110	2110	2110	29
515	20250402	124700	6926270	2110	2110	2110	2110	0
516	20250402	124600	6926270	2110	2110	2110	2110	0
517	20250402	124500	6926270	2110	2110	2110	2110	29
518	20250402	124400	6865080	2110	2110	2110	2110	0
519	20250402	124300	6865080	2110	2110	2110	2110	0
520	20250402	124200	6865080	2110	2110	2110	2110	0
521	20250402	124100	6865080	2110	2110	2110	2110	29
522	20250402	124000	6803890	2110	2110	2110	2110	0
523	20250402	123900	6803890	2110	2110	2110	2110	0
524	20250402	123800	6803890	2110	2110	2110	2110	28
525	20250402	123700	6744810	2110	2110	2110	2110	0
526	20250402	123600	6744810	2110	2110	2110	2110	0
527	20250402	123500	6744810	2110	2110	2110	2110	0
528	20250402	123400	6744810	2110	2110	2110	2110	29
529	20250402	123300	6683620	2125	2125	2125	2125	0
530	20250402	123200	6683620	2125	2125	2125	2125	0
531	20250402	123100	6683620	2125	2125	2125	2125	0
532	20250402	123000	6683620	2125	2125	2125	2125	0
533	20250402	122900	6683620	2125	2120	2125	2120	40
534	20250402	122800	6598760	2110	2110	2110	2110	0
535	20250402	122700	6598760	2110	2110	2110	2110	28
536	20250402	122600	6539680	2110	2110	2110	2110	0
537	20250402	122500	6539680	2110	2110	2110	2110	0
538	20250402	122400	6539680	2110	2110	2110	2110	0
539	20250402	122300	6539680	2110	2110	2110	2110	28
540	20250402	122200	6480600	2110	2110	2110	2110	0
541	20250402	122100	6480600	2110	2110	2110	2110	0
542	20250402	122000	6480600	2110	2110	2110	2110	29
543	20250402	121900	6419410	2110	2110	2110	2110	0
544	20250402	121800	6419410	2110	2110	2110	2110	0
545	20250402	121700	6419410	2110	2110	2110	2110	0
546	20250402	121600	6419410	2110	2110	2110	2110	29
547	20250402	121500	6358220	2105	2105	2105	2105	0
548	20250402	121400	6358220	2105	2105	2105	2105	0
549	20250402	121300	6358220	2105	2105	2105	2105	0
550	20250402	121200	6358220	2105	2105	2105	2105	0
551	20250402	121100	6358220	2105	2105	2105	2105	29
552	20250402	121000	6297175	2105	2105	2105	2105	28
553	20250402	120900	6238235	2115	2115	2115	2115	1
554	20250402	120800	6236120	2105	2105	2105	2105	0
555	20250402	120700	6236120	2105	2105	2105	2105	0
556	20250402	120600	6236120	2105	2105	2105	2105	0
557	20250402	120500	6236120	2105	2105	2105	2105	0
558	20250402	120400	6236120	2105	2105	2105	2105	29
559	20250402	120300	6175075	2105	2105	2105	2105	28
560	20250402	120200	6116135	2105	2105	2105	2105	0
561	20250402	120100	6116135	2105	2105	2105	2105	0
562	20250402	120000	6116135	2105	2105	2105	2105	0
563	20250402	115900	6116135	2105	2105	2105	2105	0
564	20250402	115800	6116135	2105	2105	2105	2105	0
565	20250402	115700	6116135	2105	2105	2105	2105	28
566	20250402	115600	6057195	2105	2105	2105	2105	29
567	20250402	115500	5996150	2105	2105	2105	2105	0
568	20250402	115400	5996150	2105	2105	2105	2105	0
569	20250402	115300	5996150	2105	2105	2105	2105	0
570	20250402	115200	5996150	2105	2105	2105	2105	0
571	20250402	115100	5996150	2105	2105	2105	2105	0
572	20250402	115000	5996150	2105	2105	2105	2105	28
573	20250402	114900	5937210	2105	2105	2105	2105	12
574	20250402	114800	5911950	2110	2110	2110	2110	16
575	20250402	114700	5878190	2110	2110	2110	2110	0
576	20250402	114600	5878190	2110	2110	2110	2110	0
577	20250402	114500	5878190	2110	2110	2110	2110	29
578	20250402	114400	5817000	2110	2110	2110	2110	0
579	20250402	114300	5817000	2110	2110	2110	2110	0
580	20250402	114200	5817000	2110	2110	2110	2110	0
581	20250402	114100	5817000	2110	2110	2110	2110	29
582	20250402	114000	5755810	2110	2110	2110	2110	0
583	20250402	113900	5755810	2110	2110	2110	2110	0
584	20250402	113800	5755810	2110	2110	2110	2110	28
585	20250402	113700	5696730	2110	2110	2110	2110	0
586	20250402	113600	5696730	2110	2110	2110	2110	0
587	20250402	113500	5696730	2110	2110	2110	2110	0
588	20250402	113400	5696730	2110	2110	2110	2110	28
589	20250402	113300	5637650	2110	2110	2110	2110	0
590	20250402	113200	5637650	2110	2110	2110	2110	0
591	20250402	113100	5637650	2110	2110	2110	2110	0
592	20250402	113000	5637650	2110	2110	2110	2110	29
593	20250402	112900	5576460	2110	2110	2110	2110	0
594	20250402	112800	5576460	2110	2110	2110	2110	0
595	20250402	112700	5576460	2110	2110	2110	2110	29
596	20250402	112600	5515270	2110	2110	2110	2110	0
597	20250402	112500	5515270	2110	2110	2110	2110	0
598	20250402	112400	5515270	2110	2110	2110	2110	0
599	20250402	112300	5515270	2110	2110	2110	2110	0
600	20250402	112200	5515270	2110	2110	2110	2110	12
601	20250402	112100	5489950	2105	2110	2110	2105	44
602	20250402	112000	5397255	2125	2125	2125	2125	0
603	20250402	111900	5397255	2125	2125	2125	2125	0
604	20250402	111800	5397255	2125	2125	2125	2125	1
605	20250402	111700	5395130	2125	2125	2125	2125	1315
606	20250402	111600	2600755	2125	2125	2125	2125	0
607	20250402	111500	2600755	2125	2125	2125	2125	0
608	20250402	111400	2600755	2125	2125	2125	2125	29
609	20250402	111300	2539130	2125	2125	2125	2125	0
610	20250402	111200	2539130	2125	2125	2125	2125	0
611	20250402	111100	2539130	2125	2125	2125	2125	29
612	20250402	111000	2477505	2125	2125	2125	2125	0
613	20250402	110900	2477505	2125	2125	2125	2125	0
614	20250402	110800	2477505	2125	2125	2125	2125	0
615	20250402	110700	2477505	2125	2125	2125	2125	29
616	20250402	110600	2415880	2125	2125	2125	2125	0
617	20250402	110500	2415880	2125	2125	2125	2125	0
618	20250402	110400	2415880	2125	2125	2125	2125	29
619	20250402	110300	2354255	2125	2125	2125	2125	0
620	20250402	110200	2354255	2125	2125	2125	2125	0
621	20250402	110100	2354255	2125	2125	2125	2125	0
622	20250402	110000	2354255	2125	2125	2125	2125	29
623	20250402	105900	2292630	2125	2125	2125	2125	303
624	20250402	105800	1648755	2125	2125	2125	2125	0
625	20250402	105700	1648755	2125	2125	2125	2125	0
626	20250402	105600	1648755	2125	2115	2125	2115	66
627	20250402	105500	1509085	2110	2110	2110	2110	0
628	20250402	105400	1509085	2110	2110	2110	2110	0
629	20250402	105300	1509085	2110	2110	2110	2110	0
630	20250402	105200	1509085	2110	2110	2110	2110	0
631	20250402	105100	1509085	2110	2110	2110	2110	0
632	20250402	105000	1509085	2110	2110	2110	2110	28
633	20250402	104900	1450005	2110	2110	2110	2110	29
634	20250402	104800	1388815	2110	2110	2110	2110	0
635	20250402	104700	1388815	2110	2110	2110	2110	0
636	20250402	104600	1388815	2110	2110	2110	2110	0
637	20250402	104500	1388815	2110	2110	2110	2110	0
638	20250402	104400	1388815	2110	2110	2110	2110	0
639	20250402	104300	1388815	2110	2110	2110	2110	29
640	20250402	104200	1327625	2110	2110	2110	2110	29
641	20250402	104100	1266435	2130	2130	2130	2130	0
642	20250402	104000	1266435	2130	2130	2130	2130	0
643	20250402	103900	1266435	2130	2130	2130	2130	0
644	20250402	103800	1266435	2130	2130	2130	2130	0
645	20250402	103700	1266435	2130	2130	2130	2130	0
646	20250402	103600	1266435	2130	2130	2130	2130	1
647	20250402	103500	1264305	2110	2110	2110	2110	58
648	20250402	103400	1141925	2130	2130	2130	2130	0
649	20250402	103300	1141925	2130	2130	2130	2130	0
650	20250402	103200	1141925	2130	2130	2130	2130	0
651	20250402	103100	1141925	2130	2130	2130	2130	1
652	20250402	103000	1139795	2110	2110	2110	2110	0
653	20250402	102900	1139795	2110	2110	2110	2110	0
654	20250402	102800	1139795	2110	2110	2110	2110	56
655	20250402	102700	1021635	2120	2120	2120	2120	0
656	20250402	102600	1021635	2120	2120	2120	2120	1
657	20250402	102500	1019515	2110	2110	2110	2110	0
658	20250402	102400	1019515	2110	2110	2110	2110	0
659	20250402	102300	1019515	2110	2110	2110	2110	0
660	20250402	102200	1019515	2110	2110	2110	2110	0
661	20250402	102100	1019515	2110	2110	2115	2110	57
662	20250402	102000	899240	2130	2130	2130	2130	0
663	20250402	101900	899240	2130	2130	2130	2130	0
664	20250402	101800	899240	2130	2130	2130	2130	0
665	20250402	101700	899240	2130	2130	2130	2130	0
666	20250402	101600	899240	2130	2130	2130	2130	0
667	20250402	101500	899240	2130	2130	2130	2130	0
668	20250402	101400	899240	2130	2110	2130	2110	58
669	20250402	101300	776835	2130	2130	2130	2130	0
670	20250402	101200	776835	2130	2130	2130	2130	0
671	20250402	101100	776835	2130	2130	2130	2130	0
672	20250402	101000	776835	2130	2130	2130	2130	0
673	20250402	100900	776835	2130	2130	2130	2130	0
674	20250402	100800	776835	2130	2130	2130	2130	0
675	20250402	100700	776835	2130	2110	2130	2110	59
676	20250402	100600	652325	2130	2130	2130	2130	0
677	20250402	100500	652325	2130	2130	2130	2130	0
678	20250402	100400	652325	2130	2130	2130	2130	0
679	20250402	100300	652325	2130	2130	2130	2130	1
680	20250402	100200	650195	2110	2110	2110	2110	0
681	20250402	100100	650195	2110	2110	2110	2110	0
682	20250402	100000	650195	2110	2110	2110	2110	56
683	20250402	095900	532035	2130	2130	2130	2130	0
684	20250402	095800	532035	2130	2130	2130	2130	0
685	20250402	095700	532035	2130	2130	2130	2130	0
686	20250402	095600	532035	2130	2130	2130	2130	0
687	20250402	095500	532035	2130	2130	2130	2130	1
688	20250402	095400	529905	2110	2110	2110	2110	0
689	20250402	095300	529905	2110	2110	2110	2110	57
690	20250402	095200	409635	2130	2130	2130	2130	0
691	20250402	095100	409635	2130	2130	2130	2130	0
692	20250402	095000	409635	2130	2130	2130	2130	0
693	20250402	094900	409635	2130	2130	2130	2130	0
694	20250402	094800	409635	2130	2130	2130	2130	0
695	20250402	094700	409635	2130	2130	2130	2130	1
696	20250402	094600	407505	2110	2115	2115	2110	28
697	20250402	094500	348420	2110	2110	2110	2110	29
698	20250402	094400	287230	2130	2130	2130	2130	0
699	20250402	094300	287230	2130	2130	2130	2130	0
700	20250402	094200	287230	2130	2130	2130	2130	0
701	20250402	094100	287230	2130	2130	2130	2130	0
702	20250402	094000	287230	2130	2130	2130	2130	0
703	20250402	093900	287230	2130	2110	2130	2110	30
704	20250402	093800	223910	2110	2110	2110	2110	28
705	20250402	093700	164830	2130	2130	2130	2130	0
706	20250402	093600	164830	2130	2130	2130	2130	0
707	20250402	093500	164830	2130	2130	2130	2130	0
708	20250402	093400	164830	2130	2110	2130	2110	33
709	20250402	093300	95120	2115	2115	2115	2115	1
710	20250402	093200	93005	2110	2110	2110	2110	0
711	20250402	093100	93005	2110	2110	2110	2110	0
712	20250402	093000	93005	2110	2110	2110	2110	0
713	20250402	092900	93005	2110	2110	2110	2110	0
714	20250402	092800	93005	2110	2110	2110	2110	22
715	20250402	092700	46585	2125	2125	2125	2125	6
716	20250402	092600	33835	2120	2120	2120	2120	0
717	20250402	092500	33835	2120	2120	2120	2120	0
718	20250402	092400	33835	2120	2120	2120	2120	0
719	20250402	092300	33835	2120	2120	2120	2120	0
720	20250402	092200	33835	2120	2120	2120	2120	0
721	20250402	092100	33835	2120	2120	2120	2120	0
722	20250402	092000	33835	2120	2120	2120	2120	0
723	20250402	091900	33835	2120	2120	2120	2120	0
724	20250402	091800	33835	2120	2120	2120	2120	0
725	20250402	091700	33835	2120	2120	2120	2120	0
726	20250402	091600	33835	2120	2120	2120	2120	4
727	20250402	091500	25355	2110	2110	2110	2110	0
728	20250402	091400	25355	2110	2110	2110	2110	10
729	20250402	091300	4255	2125	2125	2125	2125	0
730	20250402	091200	4255	2125	2125	2125	2125	1
731	20250402	091100	2130	2130	2130	2130	2130	0
732	20250402	091000	2130	2130	2130	2130	2130	0
733	20250402	090900	2130	2130	2130	2130	2130	0
734	20250402	090800	2130	2130	2130	2130	2130	0
735	20250402	090700	2130	2130	2130	2130	2130	0
736	20250402	090600	2130	2130	2130	2130	2130	0
737	20250402	090500	2130	2130	2130	2130	2130	0
738	20250402	090400	2130	2130	2130	2130	2130	0
739	20250402	090300	2130	2130	2130	2130	2130	0
740	20250402	090200	2130	2130	2130	2130	2130	0
741	20250402	090100	2130	2130	2130	2130	2130	0
742	20250402	090000	2130	2130	2130	2130	2130	1