KissMeData/078890/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	193500	135040495	2710	2710	2710	2710	19153
3	20250403	193400	135040495	2710	2710	2710	2710	0
4	20250403	193300	135040495	2710	2710	2710	2710	0
5	20250403	193200	135040495	2710	2710	2710	2710	0
6	20250403	193100	135040495	2710	2710	2710	2710	0
7	20250403	193000	135040495	2710	2710	2710	2710	0
8	20250403	192900	135040495	2710	2710	2710	2710	0
9	20250403	192800	135040495	2710	2710	2710	2710	0
10	20250403	192700	135040495	2710	2710	2710	2710	0
11	20250403	192600	135040495	2710	2710	2710	2710	0
12	20250403	192500	135040495	2710	2710	2710	2710	0
13	20250403	192400	135040495	2710	2710	2710	2710	0
14	20250403	192300	135040495	2710	2710	2710	2710	0
15	20250403	192200	135040495	2710	2710	2710	2710	0
16	20250403	192100	135040495	2710	2710	2710	2710	0
17	20250403	192000	135040495	2710	2710	2710	2710	0
18	20250403	191900	135040495	2710	2710	2710	2710	0
19	20250403	191800	135040495	2710	2710	2710	2710	0
20	20250403	191700	135040495	2710	2710	2710	2710	0
21	20250403	191600	135040495	2710	2710	2710	2710	0
22	20250403	191500	135040495	2710	2710	2710	2710	0
23	20250403	191400	135040495	2710	2710	2710	2710	0
24	20250403	191300	135040495	2710	2710	2710	2710	0
25	20250403	191200	135040495	2710	2710	2710	2710	0
26	20250403	191100	135040495	2710	2710	2710	2710	0
27	20250403	191000	135040495	2710	2710	2710	2710	0
28	20250403	190900	135040495	2710	2710	2710	2710	0
29	20250403	190800	135040495	2710	2710	2710	2710	0
30	20250403	190700	135040495	2710	2710	2710	2710	0
31	20250403	190600	135040495	2710	2710	2710	2710	0
32	20250403	190500	135040495	2710	2710	2710	2710	19153
33	20250403	190400	135040495	2710	2710	2710	2710	0
34	20250403	190300	135040495	2710	2710	2710	2710	0
35	20250403	190200	135040495	2710	2710	2710	2710	0
36	20250403	190100	135040495	2710	2710	2710	2710	0
37	20250403	190000	135040495	2710	2710	2710	2710	0
38	20250403	185900	135040495	2710	2710	2710	2710	0
39	20250403	185800	135040495	2710	2710	2710	2710	0
40	20250403	185700	135040495	2710	2710	2710	2710	0
41	20250403	185600	135040495	2710	2710	2710	2710	0
42	20250403	185500	135040495	2710	2710	2710	2710	0
43	20250403	185400	135040495	2710	2710	2710	2710	0
44	20250403	185300	135040495	2710	2710	2710	2710	0
45	20250403	185200	135040495	2710	2710	2710	2710	0
46	20250403	185100	135040495	2710	2710	2710	2710	0
47	20250403	185000	135040495	2710	2710	2710	2710	0
48	20250403	184900	135040495	2710	2710	2710	2710	0
49	20250403	184800	135040495	2710	2710	2710	2710	0
50	20250403	184700	135040495	2710	2710	2710	2710	0
51	20250403	184600	135040495	2710	2710	2710	2710	0
52	20250403	184500	135040495	2710	2710	2710	2710	0
53	20250403	184400	135040495	2710	2710	2710	2710	0
54	20250403	184300	135040495	2710	2710	2710	2710	0
55	20250403	184200	135040495	2710	2710	2710	2710	0
56	20250403	184100	135040495	2710	2710	2710	2710	0
57	20250403	184000	135040495	2710	2710	2710	2710	0
58	20250403	183900	135040495	2710	2710	2710	2710	0
59	20250403	183800	135040495	2710	2710	2710	2710	0
60	20250403	183700	135040495	2710	2710	2710	2710	0
61	20250403	183600	135040495	2710	2710	2710	2710	0
62	20250403	183500	135040495	2710	2710	2710	2710	19153
63	20250403	183400	135040495	2710	2710	2710	2710	0
64	20250403	183300	135040495	2710	2710	2710	2710	0
65	20250403	183200	135040495	2710	2710	2710	2710	0
66	20250403	183100	135040495	2710	2710	2710	2710	0
67	20250403	183000	135040495	2710	2710	2710	2710	0
68	20250403	182900	135040495	2710	2710	2710	2710	0
69	20250403	182800	135040495	2710	2710	2710	2710	0
70	20250403	182700	135040495	2710	2710	2710	2710	0
71	20250403	182600	135040495	2710	2710	2710	2710	0
72	20250403	182500	135040495	2710	2710	2710	2710	0
73	20250403	182400	135040495	2710	2710	2710	2710	0
74	20250403	182300	135040495	2710	2710	2710	2710	0
75	20250403	182200	135040495	2710	2710	2710	2710	0
76	20250403	182100	135040495	2710	2710	2710	2710	0
77	20250403	182000	135040495	2710	2710	2710	2710	0
78	20250403	181900	135040495	2710	2710	2710	2710	0
79	20250403	181800	135040495	2710	2710	2710	2710	0
80	20250403	181700	135040495	2710	2710	2710	2710	0
81	20250403	181600	135040495	2710	2710	2710	2710	0
82	20250403	181500	135040495	2710	2710	2710	2710	0
83	20250403	181400	135040495	2710	2710	2710	2710	0
84	20250403	181300	135040495	2710	2710	2710	2710	0
85	20250403	181200	135040495	2710	2710	2710	2710	0
86	20250403	181100	135040495	2710	2710	2710	2710	0
87	20250403	181000	135040495	2710	2710	2710	2710	0
88	20250403	180900	135040495	2710	2710	2710	2710	0
89	20250403	180800	135040495	2710	2710	2710	2710	0
90	20250403	180700	135040495	2710	2710	2710	2710	0
91	20250403	180600	135040495	2710	2710	2710	2710	0
92	20250403	180500	135040495	2710	2710	2710	2710	19153
93	20250403	180400	135040495	2710	2710	2710	2710	0
94	20250403	180300	135040495	2710	2710	2710	2710	0
95	20250403	180200	135040495	2710	2710	2710	2710	0
96	20250403	180100	135040495	2710	2710	2710	2710	0
97	20250403	180000	135040495	2710	2710	2710	2710	0
98	20250403	175900	135040495	2710	2710	2710	2710	0
99	20250403	175800	135040495	2710	2710	2710	2710	0
100	20250403	175700	135040495	2710	2710	2710	2710	0
101	20250403	175600	135040495	2710	2710	2710	2710	0
102	20250403	175500	135040495	2710	2710	2710	2710	0
103	20250403	175400	135040495	2710	2710	2710	2710	0
104	20250403	175300	135040495	2710	2710	2710	2710	0
105	20250403	175200	135040495	2710	2710	2710	2710	0
106	20250403	175100	135040495	2710	2710	2710	2710	0
107	20250403	175000	135040495	2710	2710	2710	2710	0
108	20250403	174900	135040495	2710	2710	2710	2710	0
109	20250403	174800	135040495	2710	2710	2710	2710	0
110	20250403	174700	135040495	2710	2710	2710	2710	0
111	20250403	174600	135040495	2710	2710	2710	2710	0
112	20250403	174500	135040495	2710	2710	2710	2710	0
113	20250403	174400	135040495	2710	2710	2710	2710	0
114	20250403	174300	135040495	2710	2710	2710	2710	0
115	20250403	174200	135040495	2710	2710	2710	2710	0
116	20250403	174100	135040495	2710	2710	2710	2710	0
117	20250403	174000	135040495	2710	2710	2710	2710	0
118	20250403	173900	135040495	2710	2710	2710	2710	0
119	20250403	173800	135040495	2710	2710	2710	2710	0
120	20250403	173700	135040495	2710	2710	2710	2710	0
121	20250403	173600	135040495	2710	2710	2710	2710	0
122	20250403	173500	135040495	2710	2710	2710	2710	19153
123	20250403	173400	135040495	2710	2710	2710	2710	0
124	20250403	173300	135040495	2710	2710	2710	2710	0
125	20250403	173200	135040495	2710	2710	2710	2710	0
126	20250403	173100	135040495	2710	2710	2710	2710	0
127	20250403	173000	135040495	2710	2710	2710	2710	0
128	20250403	172900	135040495	2710	2710	2710	2710	0
129	20250403	172800	135040495	2710	2710	2710	2710	0
130	20250403	172700	135040495	2710	2710	2710	2710	0
131	20250403	172600	135040495	2710	2710	2710	2710	0
132	20250403	172500	135040495	2710	2710	2710	2710	0
133	20250403	172400	135040495	2710	2710	2710	2710	0
134	20250403	172300	135040495	2710	2710	2710	2710	0
135	20250403	172200	135040495	2710	2710	2710	2710	0
136	20250403	172100	135040495	2710	2710	2710	2710	0
137	20250403	172000	135040495	2710	2710	2710	2710	0
138	20250403	171900	135040495	2710	2710	2710	2710	0
139	20250403	171800	135040495	2710	2710	2710	2710	0
140	20250403	171700	135040495	2710	2710	2710	2710	0
141	20250403	171600	135040495	2710	2710	2710	2710	0
142	20250403	171500	135040495	2710	2710	2710	2710	0
143	20250403	171400	135040495	2710	2710	2710	2710	0
144	20250403	171300	135040495	2710	2710	2710	2710	0
145	20250403	171200	135040495	2710	2710	2710	2710	0
146	20250403	171100	135040495	2710	2710	2710	2710	0
147	20250403	171000	135040495	2710	2710	2710	2710	0
148	20250403	170900	135040495	2710	2710	2710	2710	0
149	20250403	170800	135040495	2710	2710	2710	2710	0
150	20250403	170700	135040495	2710	2710	2710	2710	0
151	20250403	170600	135040495	2710	2710	2710	2710	0
152	20250403	170500	135040495	2710	2710	2710	2710	19153
153	20250403	170400	135040495	2710	2710	2710	2710	0
154	20250403	170300	135040495	2710	2710	2710	2710	0
155	20250403	170200	135040495	2710	2710	2710	2710	0
156	20250403	170100	135040495	2710	2710	2710	2710	0
157	20250403	170000	135040495	2710	2710	2710	2710	0
158	20250403	165900	135040495	2710	2710	2710	2710	0
159	20250403	165800	135040495	2710	2710	2710	2710	0
160	20250403	165700	135040495	2710	2710	2710	2710	0
161	20250403	165600	135040495	2710	2710	2710	2710	0
162	20250403	165500	135040495	2710	2710	2710	2710	0
163	20250403	165400	135040495	2710	2710	2710	2710	0
164	20250403	165300	135040495	2710	2710	2710	2710	0
165	20250403	165200	135040495	2710	2710	2710	2710	0
166	20250403	165100	135040495	2710	2710	2710	2710	0
167	20250403	165000	135040495	2710	2710	2710	2710	0
168	20250403	164900	135040495	2710	2710	2710	2710	0
169	20250403	164800	135040495	2710	2710	2710	2710	0
170	20250403	164700	135040495	2710	2710	2710	2710	0
171	20250403	164600	135040495	2710	2710	2710	2710	0
172	20250403	164500	135040495	2710	2710	2710	2710	0
173	20250403	164400	135040495	2710	2710	2710	2710	0
174	20250403	164300	135040495	2710	2710	2710	2710	0
175	20250403	164200	135040495	2710	2710	2710	2710	0
176	20250403	164100	135040495	2710	2710	2710	2710	0
177	20250403	164000	135040495	2710	2710	2710	2710	0
178	20250403	163900	135040495	2710	2710	2710	2710	0
179	20250403	163800	135040495	2710	2710	2710	2710	0
180	20250403	163700	135040495	2710	2710	2710	2710	0
181	20250403	163600	135040495	2710	2710	2710	2710	0
182	20250403	163500	135040495	2710	2710	2710	2710	19153
183	20250403	163400	135040495	2710	2710	2710	2710	0
184	20250403	163300	135040495	2710	2710	2710	2710	0
185	20250403	163200	135040495	2710	2710	2710	2710	0
186	20250403	163100	135040495	2710	2710	2710	2710	0
187	20250403	163000	135040495	2710	2710	2710	2710	0
188	20250403	162900	135040495	2710	2710	2710	2710	0
189	20250403	162800	135040495	2710	2710	2710	2710	0
190	20250403	162700	135040495	2710	2710	2710	2710	0
191	20250403	162600	135040495	2710	2710	2710	2710	0
192	20250403	162500	135040495	2710	2710	2710	2710	0
193	20250403	162400	135040495	2710	2710	2710	2710	0
194	20250403	162300	135040495	2710	2710	2710	2710	0
195	20250403	162200	135040495	2710	2710	2710	2710	0
196	20250403	162100	135040495	2710	2710	2710	2710	0
197	20250403	162000	135040495	2710	2710	2710	2710	0
198	20250403	161900	135040495	2710	2710	2710	2710	0
199	20250403	161800	135040495	2710	2710	2710	2710	0
200	20250403	161700	135040495	2710	2710	2710	2710	0
201	20250403	161600	135040495	2710	2710	2710	2710	0
202	20250403	161500	135040495	2710	2710	2710	2710	0
203	20250403	161400	135040495	2710	2710	2710	2710	0
204	20250403	161300	135040495	2710	2710	2710	2710	0
205	20250403	161200	135040495	2710	2710	2710	2710	0
206	20250403	161100	135040495	2710	2710	2710	2710	0
207	20250403	161000	135040495	2710	2710	2710	2710	0
208	20250403	160900	135040495	2710	2710	2710	2710	0
209	20250403	160800	135040495	2710	2710	2710	2710	0
210	20250403	160700	135040495	2710	2710	2710	2710	0
211	20250403	160600	135040495	2710	2710	2710	2710	0
212	20250403	160500	135040495	2710	2710	2710	2710	19153
213	20250403	160400	135040495	2710	2710	2710	2710	0
214	20250403	160300	135040495	2710	2710	2710	2710	0
215	20250403	160200	135040495	2710	2710	2710	2710	0
216	20250403	160100	135040495	2710	2710	2710	2710	0
217	20250403	160000	135040495	2710	2710	2710	2710	0
218	20250403	155900	135040495	2710	2710	2710	2710	0
219	20250403	155800	135040495	2710	2710	2710	2710	0
220	20250403	155700	135040495	2710	2710	2710	2710	0
221	20250403	155600	135040495	2710	2710	2710	2710	0
222	20250403	155500	135040495	2710	2710	2710	2710	0
223	20250403	155400	135040495	2710	2710	2710	2710	0
224	20250403	155300	135040495	2710	2710	2710	2710	0
225	20250403	155200	135040495	2710	2710	2710	2710	0
226	20250403	155100	135040495	2710	2710	2710	2710	0
227	20250403	155000	135040495	2710	2710	2710	2710	0
228	20250403	154900	135040495	2710	2710	2710	2710	0
229	20250403	154800	135040495	2710	2710	2710	2710	0
230	20250403	154700	135040495	2710	2710	2710	2710	0
231	20250403	154600	135040495	2710	2710	2710	2710	0
232	20250403	154500	135040495	2710	2710	2710	2710	0
233	20250403	154400	135040495	2710	2710	2710	2710	0
234	20250403	154300	135040495	2710	2710	2710	2710	0
235	20250403	154200	135040495	2710	2710	2710	2710	0
236	20250403	154100	135040495	2710	2710	2710	2710	0
237	20250403	154000	135040495	2710	2710	2710	2710	0
238	20250403	153900	135040495	2710	2710	2710	2710	0
239	20250403	153800	135040495	2710	2710	2710	2710	0
240	20250403	153700	135040495	2710	2710	2710	2710	0
241	20250403	153600	135040495	2710	2710	2710	2710	0
242	20250403	153500	135040495	2710	2710	2710	2710	19153
243	20250403	153400	135040495	2710	2710	2710	2710	0
244	20250403	153300	135040495	2710	2710	2710	2710	0
245	20250403	153200	135040495	2710	2710	2710	2710	0
246	20250403	153100	135040495	2710	2710	2710	2710	0
247	20250403	153000	135040495	2710	2710	2710	2710	19153
248	20250403	152900	83135865	2710	2710	2710	2710	0
249	20250403	152800	83135865	2710	2710	2710	2710	0
250	20250403	152700	83135865	2710	2710	2710	2710	0
251	20250403	152600	83135865	2710	2710	2710	2710	0
252	20250403	152500	83135865	2710	2710	2710	2710	0
253	20250403	152400	83135865	2710	2710	2710	2710	0
254	20250403	152300	83135865	2710	2710	2710	2710	0
255	20250403	152200	83135865	2710	2710	2710	2710	0
256	20250403	152100	83135865	2710	2710	2710	2710	0
257	20250403	152000	83135865	2710	2710	2710	2710	0
258	20250403	151900	83135865	2710	2705	2710	2705	18
259	20250403	151800	83087170	2705	2715	2715	2695	2837
260	20250403	151700	75389090	2720	2720	2720	2720	3
261	20250403	151600	75380930	2720	2720	2720	2720	50
262	20250403	151500	75244930	2720	2720	2720	2720	50
263	20250403	151400	75108930	2720	2720	2720	2720	2580
264	20250403	151300	68091330	2720	2720	2720	2720	441
265	20250403	151200	66891810	2730	2730	2730	2730	7
266	20250403	151100	66872700	2735	2735	2735	2735	0
267	20250403	151000	66872700	2735	2725	2735	2715	1046
268	20250403	150900	64023980	2735	2735	2735	2735	0
269	20250403	150800	64023980	2735	2735	2735	2735	20
270	20250403	150700	63969280	2735	2735	2735	2735	1
271	20250403	150600	63966545	2725	2725	2725	2725	0
272	20250403	150500	63966545	2725	2725	2725	2725	0
273	20250403	150400	63966545	2725	2725	2725	2725	1
274	20250403	150300	63963820	2735	2735	2735	2735	2
275	20250403	150200	63958350	2740	2740	2740	2740	1
276	20250403	150100	63955610	2735	2735	2735	2735	0
277	20250403	150000	63955610	2735	2735	2735	2735	450
278	20250403	145900	62724860	2735	2735	2735	2735	0
279	20250403	145800	62724860	2735	2735	2735	2735	100
280	20250403	145700	62451360	2735	2735	2735	2735	0
281	20250403	145600	62451360	2735	2735	2735	2735	0
282	20250403	145500	62451360	2735	2735	2735	2735	0
283	20250403	145400	62451360	2735	2735	2735	2735	1
284	20250403	145300	62448625	2715	2715	2715	2715	0
285	20250403	145200	62448625	2715	2715	2715	2715	0
286	20250403	145100	62448625	2715	2715	2715	2715	1
287	20250403	145000	62445910	2715	2715	2715	2715	0
288	20250403	144900	62445910	2715	2715	2715	2715	0
289	20250403	144800	62445910	2715	2715	2715	2715	1
290	20250403	144700	62443195	2710	2710	2710	2710	0
291	20250403	144600	62443195	2710	2710	2710	2710	0
292	20250403	144500	62443195	2710	2710	2710	2710	0
293	20250403	144400	62443195	2710	2710	2710	2710	0
294	20250403	144300	62443195	2710	2710	2710	2710	0
295	20250403	144200	62443195	2710	2710	2710	2710	0
296	20250403	144100	62443195	2710	2710	2710	2710	0
297	20250403	144000	62443195	2710	2710	2710	2710	0
298	20250403	143900	62443195	2710	2710	2710	2710	356
299	20250403	143800	61478435	2715	2710	2725	2710	3
300	20250403	143700	61470285	2725	2725	2725	2725	1
301	20250403	143600	61467560	2710	2710	2710	2710	0
302	20250403	143500	61467560	2710	2710	2710	2710	0
303	20250403	143400	61467560	2710	2710	2710	2710	0
304	20250403	143300	61467560	2710	2710	2710	2710	0
305	20250403	143200	61467560	2710	2710	2710	2710	117
306	20250403	143100	61150490	2720	2720	2720	2720	0
307	20250403	143000	61150490	2720	2720	2720	2710	303
308	20250403	142900	60329330	2715	2715	2715	2715	0
309	20250403	142800	60329330	2715	2715	2715	2715	0
310	20250403	142700	60329330	2715	2715	2715	2715	100
311	20250403	142600	60057830	2735	2735	2735	2735	0
312	20250403	142500	60057830	2735	2735	2735	2735	0
313	20250403	142400	60057830	2735	2735	2735	2735	0
314	20250403	142300	60057830	2735	2735	2735	2735	0
315	20250403	142200	60057830	2735	2735	2735	2735	0
316	20250403	142100	60057830	2735	2735	2735	2735	0
317	20250403	142000	60057830	2735	2735	2735	2735	0
318	20250403	141900	60057830	2735	2735	2735	2735	33
319	20250403	141800	59967575	2735	2735	2735	2735	0
320	20250403	141700	59967575	2735	2735	2735	2735	0
321	20250403	141600	59967575	2735	2735	2735	2735	0
322	20250403	141500	59967575	2735	2735	2735	2735	0
323	20250403	141400	59967575	2735	2735	2735	2735	0
324	20250403	141300	59967575	2735	2735	2735	2735	0
325	20250403	141200	59967575	2735	2735	2735	2735	0
326	20250403	141100	59967575	2735	2735	2735	2735	1
327	20250403	141000	59964840	2715	2715	2715	2715	100
328	20250403	140900	59693340	2740	2740	2740	2740	0
329	20250403	140800	59693340	2740	2740	2740	2740	0
330	20250403	140700	59693340	2740	2740	2740	2740	0
331	20250403	140600	59693340	2740	2740	2740	2740	0
332	20250403	140500	59693340	2740	2740	2740	2740	0
333	20250403	140400	59693340	2740	2740	2740	2740	0
334	20250403	140300	59693340	2740	2740	2740	2740	0
335	20250403	140200	59693340	2740	2740	2740	2740	0
336	20250403	140100	59693340	2740	2740	2740	2740	1
337	20250403	140000	59690600	2730	2725	2730	2725	500
338	20250403	135900	58326100	2725	2725	2725	2725	0
339	20250403	135800	58326100	2725	2725	2725	2725	0
340	20250403	135700	58326100	2725	2725	2725	2725	0
341	20250403	135600	58326100	2725	2725	2725	2725	0
342	20250403	135500	58326100	2725	2725	2725	2725	0
343	20250403	135400	58326100	2725	2725	2725	2725	0
344	20250403	135300	58326100	2725	2725	2725	2725	0
345	20250403	135200	58326100	2725	2725	2725	2725	20
346	20250403	135100	58271600	2710	2710	2710	2710	0
347	20250403	135000	58271600	2710	2710	2710	2710	1
348	20250403	134900	58268890	2725	2725	2725	2725	0
349	20250403	134800	58268890	2725	2725	2725	2725	0
350	20250403	134700	58268890	2725	2725	2725	2725	0
351	20250403	134600	58268890	2725	2725	2725	2725	1
352	20250403	134500	58266165	2720	2720	2720	2720	248
353	20250403	134400	57591605	2725	2725	2725	2725	0
354	20250403	134300	57591605	2725	2725	2725	2725	0
355	20250403	134200	57591605	2725	2725	2725	2725	0
356	20250403	134100	57591605	2725	2725	2725	2725	0
357	20250403	134000	57591605	2725	2725	2725	2725	0
358	20250403	133900	57591605	2725	2725	2725	2725	1
359	20250403	133800	57588880	2700	2695	2725	2695	28
360	20250403	133700	57513385	2725	2725	2725	2725	0
361	20250403	133600	57513385	2725	2725	2725	2725	0
362	20250403	133500	57513385	2725	2725	2725	2725	20
363	20250403	133400	57458885	2700	2700	2700	2700	0
364	20250403	133300	57458885	2700	2700	2700	2700	19
365	20250403	133200	57407585	2725	2725	2725	2725	0
366	20250403	133100	57407585	2725	2725	2725	2725	1
367	20250403	133000	57404860	2720	2705	2725	2705	1117
368	20250403	132900	54369580	2705	2705	2705	2705	0
369	20250403	132800	54369580	2705	2705	2705	2705	0
370	20250403	132700	54369580	2705	2705	2705	2705	0
371	20250403	132600	54369580	2705	2705	2705	2705	0
372	20250403	132500	54369580	2705	2705	2705	2705	20
373	20250403	132400	54315480	2695	2695	2695	2695	0
374	20250403	132300	54315480	2695	2695	2695	2695	19
375	20250403	132200	54264275	2690	2690	2690	2690	0
376	20250403	132100	54264275	2690	2690	2690	2690	22
377	20250403	132000	54205095	2690	2690	2690	2690	0
378	20250403	131900	54205095	2690	2690	2690	2690	0
379	20250403	131800	54205095	2690	2690	2690	2690	0
380	20250403	131700	54205095	2690	2690	2690	2690	1
381	20250403	131600	54202405	2685	2685	2685	2685	0
382	20250403	131500	54202405	2685	2685	2685	2685	2
383	20250403	131400	54197035	2690	2690	2690	2690	0
384	20250403	131300	54197035	2690	2690	2690	2690	0
385	20250403	131200	54197035	2690	2690	2690	2690	0
386	20250403	131100	54197035	2690	2690	2690	2690	0
387	20250403	131000	54197035	2690	2690	2690	2690	1
388	20250403	130900	54194345	2690	2690	2690	2690	23
389	20250403	130800	54132475	2690	2690	2690	2690	200
390	20250403	130700	53594475	2690	2690	2690	2690	60
391	20250403	130600	53433075	2670	2670	2670	2670	0
392	20250403	130500	53433075	2670	2670	2670	2670	0
393	20250403	130400	53433075	2670	2670	2670	2670	0
394	20250403	130300	53433075	2670	2670	2670	2670	0
395	20250403	130200	53433075	2670	2675	2675	2670	500
396	20250403	130100	52096865	2675	2675	2675	2675	0
397	20250403	130000	52096865	2675	2675	2675	2675	0
398	20250403	125900	52096865	2675	2675	2675	2675	21
399	20250403	125800	52040690	2675	2675	2675	2675	0
400	20250403	125700	52040690	2675	2675	2675	2675	0
401	20250403	125600	52040690	2675	2675	2675	2675	8
402	20250403	125500	52019290	2695	2695	2695	2695	0
403	20250403	125400	52019290	2695	2695	2695	2695	0
404	20250403	125300	52019290	2695	2695	2695	2695	0
405	20250403	125200	52019290	2695	2695	2695	2695	1
406	20250403	125100	52016595	2670	2670	2670	2670	2825
407	20250403	125000	44473845	2670	2670	2670	2670	0
408	20250403	124900	44473845	2670	2670	2670	2670	5
409	20250403	124800	44460495	2670	2675	2675	2670	2
410	20250403	124700	44455150	2695	2695	2695	2695	1
411	20250403	124600	44452455	2670	2670	2670	2670	0
412	20250403	124500	44452455	2670	2670	2670	2670	0
413	20250403	124400	44452455	2670	2670	2670	2670	0
414	20250403	124300	44452455	2670	2670	2670	2670	0
415	20250403	124200	44452455	2670	2670	2670	2670	0
416	20250403	124100	44452455	2670	2680	2680	2670	330
417	20250403	124000	43571220	2670	2670	2670	2670	0
418	20250403	123900	43571220	2670	2670	2670	2670	0
419	20250403	123800	43571220	2670	2670	2670	2670	0
420	20250403	123700	43571220	2670	2670	2670	2670	0
421	20250403	123600	43571220	2670	2670	2670	2670	0
422	20250403	123500	43571220	2670	2670	2670	2670	120
423	20250403	123400	43250820	2670	2670	2670	2670	325
424	20250403	123300	42383070	2705	2705	2705	2705	1
425	20250403	123200	42380365	2705	2695	2705	2655	10026
426	20250403	123100	15651680	2705	2705	2705	2705	0
427	20250403	123000	15651680	2705	2705	2705	2705	0
428	20250403	122900	15651680	2705	2705	2705	2705	0
429	20250403	122800	15651680	2705	2705	2705	2705	0
430	20250403	122700	15651680	2705	2705	2705	2705	0
431	20250403	122600	15651680	2705	2705	2705	2705	0
432	20250403	122500	15651680	2705	2705	2705	2705	0
433	20250403	122400	15651680	2705	2705	2705	2705	0
434	20250403	122300	15651680	2705	2705	2705	2705	0
435	20250403	122200	15651680	2705	2705	2705	2705	0
436	20250403	122100	15651680	2705	2705	2705	2705	0
437	20250403	122000	15651680	2705	2705	2705	2705	1
438	20250403	121900	15648975	2700	2700	2700	2700	48
439	20250403	121800	15519375	2700	2700	2700	2700	0
440	20250403	121700	15519375	2700	2700	2700	2700	26
441	20250403	121600	15449175	2705	2705	2705	2705	0
442	20250403	121500	15449175	2705	2705	2705	2705	0
443	20250403	121400	15449175	2705	2705	2705	2705	0
444	20250403	121300	15449175	2705	2705	2705	2705	0
445	20250403	121200	15449175	2705	2705	2705	2705	0
446	20250403	121100	15449175	2705	2705	2705	2705	0
447	20250403	121000	15449175	2705	2705	2705	2705	1
448	20250403	120900	15446470	2705	2705	2705	2705	0
449	20250403	120800	15446470	2705	2705	2705	2705	1
450	20250403	120700	15443765	2700	2700	2700	2700	0
451	20250403	120600	15443765	2700	2700	2700	2700	0
452	20250403	120500	15443765	2700	2700	2700	2700	250
453	20250403	120400	14768765	2705	2705	2705	2705	0
454	20250403	120300	14768765	2705	2705	2705	2705	0
455	20250403	120200	14768765	2705	2705	2705	2705	0
456	20250403	120100	14768765	2705	2705	2705	2705	0
457	20250403	120000	14768765	2705	2690	2705	2690	90
458	20250403	115900	14526650	2705	2705	2705	2705	0
459	20250403	115800	14526650	2705	2705	2705	2705	0
460	20250403	115700	14526650	2705	2705	2705	2705	0
461	20250403	115600	14526650	2705	2705	2705	2705	0
462	20250403	115500	14526650	2705	2705	2705	2705	0
463	20250403	115400	14526650	2705	2705	2705	2705	5
464	20250403	115300	14513125	2705	2705	2705	2705	0
465	20250403	115200	14513125	2705	2705	2705	2705	0
466	20250403	115100	14513125	2705	2705	2705	2705	2
467	20250403	115000	14507715	2705	2705	2705	2705	0
468	20250403	114900	14507715	2705	2705	2705	2705	0
469	20250403	114800	14507715	2705	2705	2705	2705	0
470	20250403	114700	14507715	2705	2705	2705	2705	0
471	20250403	114600	14507715	2705	2705	2705	2705	50
472	20250403	114500	14372465	2695	2695	2695	2695	0
473	20250403	114400	14372465	2695	2695	2695	2695	0
474	20250403	114300	14372465	2695	2695	2695	2695	0
475	20250403	114200	14372465	2695	2700	2700	2695	106
476	20250403	114100	14086610	2715	2715	2715	2715	0
477	20250403	114000	14086610	2715	2715	2715	2715	20
478	20250403	113900	14032310	2700	2700	2700	2700	0
479	20250403	113800	14032310	2700	2700	2700	2700	0
480	20250403	113700	14032310	2700	2700	2700	2700	0
481	20250403	113600	14032310	2700	2700	2700	2700	0
482	20250403	113500	14032310	2700	2700	2700	2700	0
483	20250403	113400	14032310	2700	2700	2700	2700	0
484	20250403	113300	14032310	2700	2700	2700	2700	0
485	20250403	113200	14032310	2700	2700	2700	2700	0
486	20250403	113100	14032310	2700	2700	2700	2700	146
487	20250403	113000	13638110	2715	2715	2715	2715	0
488	20250403	112900	13638110	2715	2715	2715	2715	0
489	20250403	112800	13638110	2715	2715	2715	2715	0
490	20250403	112700	13638110	2715	2715	2715	2715	400
491	20250403	112600	12552110	2715	2715	2715	2715	0
492	20250403	112500	12552110	2715	2715	2715	2715	1
493	20250403	112400	12549395	2700	2700	2700	2700	12
494	20250403	112300	12516995	2715	2715	2715	2715	0
495	20250403	112200	12516995	2715	2715	2715	2715	0
496	20250403	112100	12516995	2715	2715	2715	2715	0
497	20250403	112000	12516995	2715	2715	2715	2715	0
498	20250403	111900	12516995	2715	2715	2715	2715	0
499	20250403	111800	12516995	2715	2715	2715	2715	0
500	20250403	111700	12516995	2715	2715	2715	2715	0
501	20250403	111600	12516995	2715	2715	2715	2715	3
502	20250403	111500	12508850	2715	2715	2715	2715	0
503	20250403	111400	12508850	2715	2715	2715	2715	0
504	20250403	111300	12508850	2715	2715	2715	2715	0
505	20250403	111200	12508850	2715	2715	2715	2715	10
506	20250403	111100	12481700	2715	2715	2715	2715	10
507	20250403	111000	12454550	2715	2715	2715	2715	0
508	20250403	110900	12454550	2715	2715	2715	2715	0
509	20250403	110800	12454550	2715	2715	2715	2715	4
510	20250403	110700	12443690	2715	2715	2715	2715	0
511	20250403	110600	12443690	2715	2715	2715	2715	0
512	20250403	110500	12443690	2715	2715	2715	2715	0
513	20250403	110400	12443690	2715	2715	2715	2715	0
514	20250403	110300	12443690	2715	2715	2715	2715	0
515	20250403	110200	12443690	2715	2715	2715	2715	21
516	20250403	110100	12386675	2695	2695	2695	2695	3
517	20250403	110000	12378590	2695	2695	2695	2695	0
518	20250403	105900	12378590	2695	2695	2695	2695	0
519	20250403	105800	12378590	2695	2695	2695	2695	0
520	20250403	105700	12378590	2695	2695	2695	2695	0
521	20250403	105600	12378590	2695	2695	2695	2695	58
522	20250403	105500	12222280	2720	2720	2720	2720	1
523	20250403	105400	12219560	2690	2690	2690	2690	5
524	20250403	105300	12206110	2720	2720	2720	2720	0
525	20250403	105200	12206110	2720	2720	2720	2720	0
526	20250403	105100	12206110	2720	2720	2720	2720	0
527	20250403	105000	12206110	2720	2720	2720	2720	0
528	20250403	104900	12206110	2720	2720	2720	2720	0
529	20250403	104800	12206110	2720	2725	2725	2720	4
530	20250403	104700	12195220	2725	2725	2725	2725	1
531	20250403	104600	12192495	2725	2725	2725	2725	0
532	20250403	104500	12192495	2725	2725	2725	2725	0
533	20250403	104400	12192495	2725	2725	2725	2725	1
534	20250403	104300	12189770	2720	2720	2720	2720	0
535	20250403	104200	12189770	2720	2720	2720	2720	0
536	20250403	104100	12189770	2720	2720	2720	2720	0
537	20250403	104000	12189770	2720	2720	2720	2720	0
538	20250403	103900	12189770	2720	2720	2720	2720	0
539	20250403	103800	12189770	2720	2720	2720	2720	0
540	20250403	103700	12189770	2720	2720	2720	2720	0
541	20250403	103600	12189770	2720	2720	2720	2720	0
542	20250403	103500	12189770	2720	2720	2720	2720	0
543	20250403	103400	12189770	2720	2720	2720	2720	0
544	20250403	103300	12189770	2720	2720	2720	2720	0
545	20250403	103200	12189770	2720	2720	2720	2720	0
546	20250403	103100	12189770	2720	2720	2720	2720	0
547	20250403	103000	12189770	2720	2720	2720	2720	0
548	20250403	102900	12189770	2720	2720	2720	2720	0
549	20250403	102800	12189770	2720	2720	2720	2720	0
550	20250403	102700	12189770	2720	2720	2720	2720	0
551	20250403	102600	12189770	2720	2720	2720	2720	1
552	20250403	102500	12187050	2720	2720	2720	2720	2
553	20250403	102400	12181610	2720	2720	2720	2720	0
554	20250403	102300	12181610	2720	2720	2720	2720	0
555	20250403	102200	12181610	2720	2730	2730	2720	14
556	20250403	102100	12143430	2720	2720	2720	2720	0
557	20250403	102000	12143430	2720	2720	2720	2720	10
558	20250403	101900	12116230	2720	2720	2720	2720	0
559	20250403	101800	12116230	2720	2720	2720	2720	2
560	20250403	101700	12110790	2690	2690	2690	2690	0
561	20250403	101600	12110790	2690	2690	2690	2690	0
562	20250403	101500	12110790	2690	2690	2690	2690	1
563	20250403	101400	12108100	2690	2690	2690	2690	0
564	20250403	101300	12108100	2690	2690	2690	2690	0
565	20250403	101200	12108100	2690	2720	2730	2690	26
566	20250403	101100	12037460	2720	2720	2720	2720	0
567	20250403	101000	12037460	2720	2720	2720	2720	1
568	20250403	100900	12034740	2715	2715	2715	2715	50
569	20250403	100800	11898990	2715	2715	2715	2715	0
570	20250403	100700	11898990	2715	2715	2715	2715	2
571	20250403	100600	11893560	2715	2700	2715	2695	512
572	20250403	100500	10511200	2740	2740	2740	2740	0
573	20250403	100400	10511200	2740	2740	2740	2740	100
574	20250403	100300	10237200	2745	2745	2745	2745	0
575	20250403	100200	10237200	2745	2745	2745	2745	0
576	20250403	100100	10237200	2745	2745	2745	2745	0
577	20250403	100000	10237200	2745	2745	2745	2745	0
578	20250403	095900	10237200	2745	2745	2745	2745	0
579	20250403	095800	10237200	2745	2745	2745	2745	0
580	20250403	095700	10237200	2745	2745	2745	2745	0
581	20250403	095600	10237200	2745	2740	2745	2740	20
582	20250403	095500	10182370	2745	2745	2745	2745	0
583	20250403	095400	10182370	2745	2740	2745	2740	50
584	20250403	095300	10045365	2740	2740	2740	2740	8
585	20250403	095200	10023445	2740	2740	2740	2740	0
586	20250403	095100	10023445	2740	2740	2740	2740	0
587	20250403	095000	10023445	2740	2740	2740	2740	0
588	20250403	094900	10023445	2740	2740	2740	2740	0
589	20250403	094800	10023445	2740	2700	2740	2700	2
590	20250403	094700	10018005	2745	2745	2745	2745	0
591	20250403	094600	10018005	2745	2745	2745	2745	0
592	20250403	094500	10018005	2745	2740	2745	2740	200
593	20250403	094400	9469175	2740	2740	2740	2740	0
594	20250403	094300	9469175	2740	2745	2745	2740	22
595	20250403	094200	9408790	2745	2745	2745	2745	20
596	20250403	094100	9353890	2745	2745	2745	2745	100
597	20250403	094000	9079390	2745	2745	2745	2745	0
598	20250403	093900	9079390	2745	2745	2745	2745	0
599	20250403	093800	9079390	2745	2745	2745	2745	0
600	20250403	093700	9079390	2745	2745	2745	2745	0
601	20250403	093600	9079390	2745	2745	2745	2745	0
602	20250403	093500	9079390	2745	2745	2745	2745	0
603	20250403	093400	9079390	2745	2745	2745	2745	0
604	20250403	093300	9079390	2745	2745	2745	2745	0
605	20250403	093200	9079390	2745	2745	2745	2745	0
606	20250403	093100	9079390	2745	2745	2745	2745	0
607	20250403	093000	9079390	2745	2745	2745	2745	1
608	20250403	092900	9076645	2750	2750	2750	2750	0
609	20250403	092800	9076645	2750	2750	2750	2750	0
610	20250403	092700	9076645	2750	2750	2750	2750	0
611	20250403	092600	9076645	2750	2750	2750	2750	0
612	20250403	092500	9076645	2750	2750	2750	2745	121
613	20250403	092400	8744395	2720	2720	2720	2720	0
614	20250403	092300	8744395	2720	2720	2720	2720	465
615	20250403	092200	7479595	2715	2715	2715	2715	292
616	20250403	092100	6686815	2715	2715	2715	2715	6
617	20250403	092000	6670525	2710	2710	2710	2710	26
618	20250403	091900	6600065	2710	2710	2710	2710	24
619	20250403	091800	6535025	2710	2710	2710	2710	0
620	20250403	091700	6535025	2710	2710	2710	2710	0
621	20250403	091600	6535025	2710	2710	2710	2710	51
622	20250403	091500	6396815	2710	2710	2710	2710	101
623	20250403	091400	6123105	2710	2710	2710	2710	0
624	20250403	091300	6123105	2710	2710	2710	2710	0
625	20250403	091200	6123105	2710	2710	2710	2710	224
626	20250403	091100	5516065	2710	2710	2710	2710	0
627	20250403	091000	5516065	2710	2710	2710	2710	7
628	20250403	090900	5497095	2665	2665	2665	2665	0
629	20250403	090800	5497095	2665	2695	2695	2665	406
630	20250403	090700	4412070	2720	2710	2720	2695	383
631	20250403	090600	3373625	2705	2705	2705	2705	0
632	20250403	090500	3373625	2705	2665	2705	2665	227
633	20250403	090400	2763185	2665	2665	2665	2665	13
634	20250403	090300	2728540	2660	2690	2690	2655	432
635	20250403	090200	1579055	2715	2715	2715	2715	0
636	20250403	090100	1579055	2715	2715	2715	2715	1
637	20250403	090000	1576340	2690	2690	2690	2690	586