KissMeData/031330/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185600	140121367	2705	2705	2705	2705	902
3	20250402	185500	140121367	2705	2705	2705	2705	0
4	20250402	185400	140121367	2705	2705	2705	2705	0
5	20250402	185300	140121367	2705	2705	2705	2705	0
6	20250402	185200	140121367	2705	2705	2705	2705	0
7	20250402	185100	140121367	2705	2705	2705	2705	0
8	20250402	185000	140121367	2705	2705	2705	2705	0
9	20250402	184900	140121367	2705	2705	2705	2705	0
10	20250402	184800	140121367	2705	2705	2705	2705	0
11	20250402	184700	140121367	2705	2705	2705	2705	0
12	20250402	184600	140121367	2705	2705	2705	2705	0
13	20250402	184500	140121367	2705	2705	2705	2705	0
14	20250402	184400	140121367	2705	2705	2705	2705	0
15	20250402	184300	140121367	2705	2705	2705	2705	0
16	20250402	184200	140121367	2705	2705	2705	2705	0
17	20250402	184100	140121367	2705	2705	2705	2705	0
18	20250402	184000	140121367	2705	2705	2705	2705	0
19	20250402	183900	140121367	2705	2705	2705	2705	0
20	20250402	183800	140121367	2705	2705	2705	2705	0
21	20250402	183700	140121367	2705	2705	2705	2705	0
22	20250402	183600	140121367	2705	2705	2705	2705	0
23	20250402	183500	140121367	2705	2705	2705	2705	0
24	20250402	183400	140121367	2705	2705	2705	2705	0
25	20250402	183300	140121367	2705	2705	2705	2705	0
26	20250402	183200	140121367	2705	2705	2705	2705	0
27	20250402	183100	140121367	2705	2705	2705	2705	0
28	20250402	183000	140121367	2705	2705	2705	2705	0
29	20250402	182900	140121367	2705	2705	2705	2705	0
30	20250402	182800	140121367	2705	2705	2705	2705	0
31	20250402	182700	140121367	2705	2705	2705	2705	0
32	20250402	182600	140121367	2705	2705	2705	2705	902
33	20250402	182500	140121367	2705	2705	2705	2705	0
34	20250402	182400	140121367	2705	2705	2705	2705	0
35	20250402	182300	140121367	2705	2705	2705	2705	0
36	20250402	182200	140121367	2705	2705	2705	2705	0
37	20250402	182100	140121367	2705	2705	2705	2705	0
38	20250402	182000	140121367	2705	2705	2705	2705	0
39	20250402	181900	140121367	2705	2705	2705	2705	0
40	20250402	181800	140121367	2705	2705	2705	2705	0
41	20250402	181700	140121367	2705	2705	2705	2705	0
42	20250402	181600	140121367	2705	2705	2705	2705	0
43	20250402	181500	140121367	2705	2705	2705	2705	0
44	20250402	181400	140121367	2705	2705	2705	2705	0
45	20250402	181300	140121367	2705	2705	2705	2705	0
46	20250402	181200	140121367	2705	2705	2705	2705	0
47	20250402	181100	140121367	2705	2705	2705	2705	0
48	20250402	181000	140121367	2705	2705	2705	2705	0
49	20250402	180900	140121367	2705	2705	2705	2705	0
50	20250402	180800	140121367	2705	2705	2705	2705	0
51	20250402	180700	140121367	2705	2705	2705	2705	0
52	20250402	180600	140121367	2705	2705	2705	2705	0
53	20250402	180500	140121367	2705	2705	2705	2705	0
54	20250402	180400	140121367	2705	2705	2705	2705	0
55	20250402	180300	140121367	2705	2705	2705	2705	0
56	20250402	180200	140121367	2705	2705	2705	2705	0
57	20250402	180100	140121367	2705	2705	2705	2705	0
58	20250402	180000	140121367	2705	2705	2705	2705	0
59	20250402	175900	140121367	2705	2705	2705	2705	0
60	20250402	175800	140121367	2705	2705	2705	2705	0
61	20250402	175700	140121367	2705	2705	2705	2705	0
62	20250402	175600	140121367	2705	2705	2705	2705	902
63	20250402	175500	140121367	2705	2705	2705	2705	0
64	20250402	175400	140121367	2705	2705	2705	2705	0
65	20250402	175300	140121367	2705	2705	2705	2705	0
66	20250402	175200	140121367	2705	2705	2705	2705	0
67	20250402	175100	140121367	2705	2705	2705	2705	0
68	20250402	175000	140121367	2705	2705	2705	2705	0
69	20250402	174900	140121367	2705	2705	2705	2705	0
70	20250402	174800	140121367	2705	2705	2705	2705	0
71	20250402	174700	140121367	2705	2705	2705	2705	0
72	20250402	174600	140121367	2705	2705	2705	2705	0
73	20250402	174500	140121367	2705	2705	2705	2705	0
74	20250402	174400	140121367	2705	2705	2705	2705	0
75	20250402	174300	140121367	2705	2705	2705	2705	0
76	20250402	174200	140121367	2705	2705	2705	2705	0
77	20250402	174100	140121367	2705	2705	2705	2705	0
78	20250402	174000	140121367	2705	2705	2705	2705	0
79	20250402	173900	140121367	2705	2705	2705	2705	0
80	20250402	173800	140121367	2705	2705	2705	2705	0
81	20250402	173700	140121367	2705	2705	2705	2705	0
82	20250402	173600	140121367	2705	2705	2705	2705	0
83	20250402	173500	140121367	2705	2705	2705	2705	0
84	20250402	173400	140121367	2705	2705	2705	2705	0
85	20250402	173300	140121367	2705	2705	2705	2705	0
86	20250402	173200	140121367	2705	2705	2705	2705	0
87	20250402	173100	140121367	2705	2705	2705	2705	0
88	20250402	173000	140121367	2705	2705	2705	2705	0
89	20250402	172900	140121367	2705	2705	2705	2705	0
90	20250402	172800	140121367	2705	2705	2705	2705	0
91	20250402	172700	140121367	2705	2705	2705	2705	0
92	20250402	172600	140121367	2705	2705	2705	2705	902
93	20250402	172500	140121367	2705	2705	2705	2705	0
94	20250402	172400	140121367	2705	2705	2705	2705	0
95	20250402	172300	140121367	2705	2705	2705	2705	0
96	20250402	172200	140121367	2705	2705	2705	2705	0
97	20250402	172100	140121367	2705	2705	2705	2705	0
98	20250402	172000	140121367	2705	2705	2705	2705	0
99	20250402	171900	140121367	2705	2705	2705	2705	0
100	20250402	171800	140121367	2705	2705	2705	2705	0
101	20250402	171700	140121367	2705	2705	2705	2705	0
102	20250402	171600	140121367	2705	2705	2705	2705	0
103	20250402	171500	140121367	2705	2705	2705	2705	0
104	20250402	171400	140121367	2705	2705	2705	2705	0
105	20250402	171300	140121367	2705	2705	2705	2705	0
106	20250402	171200	140121367	2705	2705	2705	2705	0
107	20250402	171100	140121367	2705	2705	2705	2705	0
108	20250402	171000	140121367	2705	2705	2705	2705	0
109	20250402	170900	140121367	2705	2705	2705	2705	0
110	20250402	170800	140121367	2705	2705	2705	2705	0
111	20250402	170700	140121367	2705	2705	2705	2705	0
112	20250402	170600	140121367	2705	2705	2705	2705	0
113	20250402	170500	140121367	2705	2705	2705	2705	0
114	20250402	170400	140121367	2705	2705	2705	2705	0
115	20250402	170300	140121367	2705	2705	2705	2705	0
116	20250402	170200	140121367	2705	2705	2705	2705	0
117	20250402	170100	140121367	2705	2705	2705	2705	0
118	20250402	170000	140121367	2705	2705	2705	2705	0
119	20250402	165900	140121367	2705	2705	2705	2705	0
120	20250402	165800	140121367	2705	2705	2705	2705	0
121	20250402	165700	140121367	2705	2705	2705	2705	0
122	20250402	165600	140121367	2705	2705	2705	2705	902
123	20250402	165500	140121367	2705	2705	2705	2705	0
124	20250402	165400	140121367	2705	2705	2705	2705	0
125	20250402	165300	140121367	2705	2705	2705	2705	0
126	20250402	165200	140121367	2705	2705	2705	2705	0
127	20250402	165100	140121367	2705	2705	2705	2705	0
128	20250402	165000	140121367	2705	2705	2705	2705	0
129	20250402	164900	140121367	2705	2705	2705	2705	0
130	20250402	164800	140121367	2705	2705	2705	2705	0
131	20250402	164700	140121367	2705	2705	2705	2705	0
132	20250402	164600	140121367	2705	2705	2705	2705	0
133	20250402	164500	140121367	2705	2705	2705	2705	0
134	20250402	164400	140121367	2705	2705	2705	2705	0
135	20250402	164300	140121367	2705	2705	2705	2705	0
136	20250402	164200	140121367	2705	2705	2705	2705	0
137	20250402	164100	140121367	2705	2705	2705	2705	0
138	20250402	164000	140121367	2705	2705	2705	2705	0
139	20250402	163900	140121367	2705	2705	2705	2705	0
140	20250402	163800	140121367	2705	2705	2705	2705	0
141	20250402	163700	140121367	2705	2705	2705	2705	0
142	20250402	163600	140121367	2705	2705	2705	2705	0
143	20250402	163500	140121367	2705	2705	2705	2705	0
144	20250402	163400	140121367	2705	2705	2705	2705	0
145	20250402	163300	140121367	2705	2705	2705	2705	0
146	20250402	163200	140121367	2705	2705	2705	2705	0
147	20250402	163100	140121367	2705	2705	2705	2705	0
148	20250402	163000	140121367	2705	2705	2705	2705	0
149	20250402	162900	140121367	2705	2705	2705	2705	0
150	20250402	162800	140121367	2705	2705	2705	2705	0
151	20250402	162700	140121367	2705	2705	2705	2705	0
152	20250402	162600	140121367	2705	2705	2705	2705	902
153	20250402	162500	140121367	2705	2705	2705	2705	0
154	20250402	162400	140121367	2705	2705	2705	2705	0
155	20250402	162300	140121367	2705	2705	2705	2705	0
156	20250402	162200	140121367	2705	2705	2705	2705	0
157	20250402	162100	140121367	2705	2705	2705	2705	0
158	20250402	162000	140121367	2705	2705	2705	2705	0
159	20250402	161900	140121367	2705	2705	2705	2705	0
160	20250402	161800	140121367	2705	2705	2705	2705	0
161	20250402	161700	140121367	2705	2705	2705	2705	0
162	20250402	161600	140121367	2705	2705	2705	2705	0
163	20250402	161500	140121367	2705	2705	2705	2705	0
164	20250402	161400	140121367	2705	2705	2705	2705	0
165	20250402	161300	140121367	2705	2705	2705	2705	0
166	20250402	161200	140121367	2705	2705	2705	2705	0
167	20250402	161100	140121367	2705	2705	2705	2705	0
168	20250402	161000	140121367	2705	2705	2705	2705	0
169	20250402	160900	140121367	2705	2705	2705	2705	0
170	20250402	160800	140121367	2705	2705	2705	2705	0
171	20250402	160700	140121367	2705	2705	2705	2705	0
172	20250402	160600	140121367	2705	2705	2705	2705	0
173	20250402	160500	140121367	2705	2705	2705	2705	0
174	20250402	160400	140121367	2705	2705	2705	2705	0
175	20250402	160300	140121367	2705	2705	2705	2705	0
176	20250402	160200	140121367	2705	2705	2705	2705	0
177	20250402	160100	140121367	2705	2705	2705	2705	0
178	20250402	160000	140121367	2705	2705	2705	2705	0
179	20250402	155900	140121367	2705	2705	2705	2705	0
180	20250402	155800	140121367	2705	2705	2705	2705	0
181	20250402	155700	140121367	2705	2705	2705	2705	0
182	20250402	155600	140121367	2705	2705	2705	2705	902
183	20250402	155500	140121367	2705	2705	2705	2705	0
184	20250402	155400	140121367	2705	2705	2705	2705	0
185	20250402	155300	140121367	2705	2705	2705	2705	0
186	20250402	155200	140121367	2705	2705	2705	2705	0
187	20250402	155100	140121367	2705	2705	2705	2705	0
188	20250402	155000	140121367	2705	2705	2705	2705	0
189	20250402	154900	140121367	2705	2705	2705	2705	0
190	20250402	154800	140121367	2705	2705	2705	2705	0
191	20250402	154700	140121367	2705	2705	2705	2705	0
192	20250402	154600	140121367	2705	2705	2705	2705	0
193	20250402	154500	140121367	2705	2705	2705	2705	0
194	20250402	154400	140121367	2705	2705	2705	2705	0
195	20250402	154300	140121367	2705	2705	2705	2705	0
196	20250402	154200	140121367	2705	2705	2705	2705	0
197	20250402	154100	140121367	2705	2705	2705	2705	0
198	20250402	154000	140121367	2705	2705	2705	2705	0
199	20250402	153900	140121367	2705	2705	2705	2705	0
200	20250402	153800	140121367	2705	2705	2705	2705	0
201	20250402	153700	140121367	2705	2705	2705	2705	0
202	20250402	153600	140121367	2705	2705	2705	2705	0
203	20250402	153500	140121367	2705	2705	2705	2705	0
204	20250402	153400	140121367	2705	2705	2705	2705	0
205	20250402	153300	140121367	2705	2705	2705	2705	0
206	20250402	153200	140121367	2705	2705	2705	2705	0
207	20250402	153100	140121367	2705	2705	2705	2705	0
208	20250402	153000	140121367	2705	2705	2705	2705	902
209	20250402	152900	137681457	2695	2695	2695	2695	0
210	20250402	152800	137681457	2695	2695	2695	2695	0
211	20250402	152700	137681457	2695	2695	2695	2695	0
212	20250402	152600	137681457	2695	2695	2695	2695	0
213	20250402	152500	137681457	2695	2695	2695	2695	0
214	20250402	152400	137681457	2695	2695	2695	2695	0
215	20250402	152300	137681457	2695	2695	2695	2695	0
216	20250402	152200	137681457	2695	2695	2695	2695	0
217	20250402	152100	137681457	2695	2695	2695	2695	0
218	20250402	152000	137681457	2695	2695	2695	2695	0
219	20250402	151900	137681457	2695	2695	2695	2695	100
220	20250402	151800	137411957	2695	2690	2695	2690	2
221	20250402	151700	137406572	2695	2695	2695	2695	50
222	20250402	151600	137271822	2695	2695	2695	2695	0
223	20250402	151500	137271822	2695	2695	2695	2695	106
224	20250402	151400	136986152	2695	2690	2695	2690	1149
225	20250402	151300	133895337	2695	2695	2695	2695	0
226	20250402	151200	133895337	2695	2695	2695	2695	0
227	20250402	151100	133895337	2695	2695	2695	2695	0
228	20250402	151000	133895337	2695	2690	2695	2690	111
229	20250402	150900	133596742	2690	2695	2695	2690	104
230	20250402	150800	133316962	2695	2695	2695	2695	173
231	20250402	150700	132850727	2695	2695	2695	2695	100
232	20250402	150600	132581227	2695	2695	2695	2695	5
233	20250402	150500	132567752	2695	2695	2695	2695	0
234	20250402	150400	132567752	2695	2695	2695	2695	1
235	20250402	150300	132565057	2695	2695	2695	2695	550
236	20250402	150200	131082807	2695	2695	2695	2695	7
237	20250402	150100	131063942	2695	2695	2695	2695	15
238	20250402	150000	131023517	2695	2700	2700	2695	933
239	20250402	145900	128509077	2700	2700	2700	2700	0
240	20250402	145800	128509077	2700	2695	2700	2695	20
241	20250402	145700	128455167	2695	2695	2695	2695	704
242	20250402	145600	126557887	2700	2700	2700	2700	0
243	20250402	145500	126557887	2700	2700	2700	2700	0
244	20250402	145400	126557887	2700	2700	2700	2700	0
245	20250402	145300	126557887	2700	2695	2700	2695	94
246	20250402	145200	126304552	2700	2700	2700	2700	0
247	20250402	145100	126304552	2700	2700	2700	2700	37
248	20250402	145000	126204652	2700	2700	2700	2700	0
249	20250402	144900	126204652	2700	2700	2700	2700	0
250	20250402	144800	126204652	2700	2700	2700	2700	0
251	20250402	144700	126204652	2700	2700	2700	2700	0
252	20250402	144600	126204652	2700	2700	2700	2700	3
253	20250402	144500	126196552	2700	2700	2700	2700	10
254	20250402	144400	126169552	2695	2695	2695	2695	0
255	20250402	144300	126169552	2695	2695	2695	2695	350
256	20250402	144200	125226302	2700	2695	2700	2695	3
257	20250402	144100	125218207	2695	2695	2695	2695	182
258	20250402	144000	124727717	2690	2690	2690	2690	0
259	20250402	143900	124727717	2690	2690	2700	2690	588
260	20250402	143800	123141127	2700	2700	2700	2700	0
261	20250402	143700	123141127	2700	2700	2700	2700	100
262	20250402	143600	122871127	2700	2700	2700	2700	100
263	20250402	143500	122601127	2700	2700	2700	2700	0
264	20250402	143400	122601127	2700	2700	2700	2700	0
265	20250402	143300	122601127	2700	2700	2700	2700	0
266	20250402	143200	122601127	2700	2700	2700	2700	0
267	20250402	143100	122601127	2700	2700	2700	2700	0
268	20250402	143000	122601127	2700	2700	2700	2700	0
269	20250402	142900	122601127	2700	2700	2700	2700	3
270	20250402	142800	122593027	2700	2700	2700	2700	0
271	20250402	142700	122593027	2700	2700	2700	2700	0
272	20250402	142600	122593027	2700	2700	2700	2700	1
273	20250402	142500	122590327	2690	2700	2700	2690	56
274	20250402	142400	122439677	2690	2690	2690	2690	1104
275	20250402	142300	119469917	2700	2700	2700	2700	0
276	20250402	142200	119469917	2700	2700	2700	2700	2
277	20250402	142100	119464517	2700	2700	2700	2700	0
278	20250402	142000	119464517	2700	2700	2700	2700	0
279	20250402	141900	119464517	2700	2700	2700	2700	0
280	20250402	141800	119464517	2700	2700	2700	2700	0
281	20250402	141700	119464517	2700	2700	2700	2700	10
282	20250402	141600	119437517	2700	2700	2700	2700	100
283	20250402	141500	119167517	2700	2700	2700	2700	0
284	20250402	141400	119167517	2700	2700	2700	2700	0
285	20250402	141300	119167517	2700	2695	2700	2695	14
286	20250402	141200	119129782	2695	2695	2695	2695	0
287	20250402	141100	119129782	2695	2695	2695	2695	0
288	20250402	141000	119129782	2695	2695	2695	2695	0
289	20250402	140900	119129782	2695	2695	2695	2695	2
290	20250402	140800	119124392	2695	2705	2705	2695	1215
291	20250402	140700	115849237	2705	2705	2705	2705	0
292	20250402	140600	115849237	2705	2705	2705	2705	0
293	20250402	140500	115849237	2705	2700	2705	2700	22
294	20250402	140400	115789737	2705	2705	2705	2705	0
295	20250402	140300	115789737	2705	2705	2705	2705	0
296	20250402	140200	115789737	2705	2700	2705	2700	803
297	20250402	140100	113621632	2700	2700	2700	2700	0
298	20250402	140000	113621632	2700	2700	2700	2700	1000
299	20250402	135900	110921632	2700	2695	2700	2695	209
300	20250402	135800	110358367	2695	2695	2695	2695	0
301	20250402	135700	110358367	2695	2695	2695	2695	0
302	20250402	135600	110358367	2695	2695	2695	2695	1
303	20250402	135500	110355672	2695	2695	2695	2695	0
304	20250402	135400	110355672	2695	2690	2695	2690	1590
305	20250402	135300	106078562	2700	2700	2700	2700	1
306	20250402	135200	106075862	2695	2695	2700	2690	470
307	20250402	135100	104810557	2695	2695	2695	2695	42
308	20250402	135000	104697367	2695	2695	2695	2695	10
309	20250402	134900	104670417	2695	2695	2695	2695	110
310	20250402	134800	104373967	2695	2695	2695	2695	1015
311	20250402	134700	101638542	2695	2695	2695	2695	0
312	20250402	134600	101638542	2695	2695	2695	2695	0
313	20250402	134500	101638542	2695	2695	2695	2695	0
314	20250402	134400	101638542	2695	2695	2695	2695	0
315	20250402	134300	101638542	2695	2695	2695	2695	0
316	20250402	134200	101638542	2695	2695	2695	2695	0
317	20250402	134100	101638542	2695	2695	2695	2695	10
318	20250402	134000	101611592	2690	2690	2690	2690	0
319	20250402	133900	101611592	2690	2690	2690	2690	0
320	20250402	133800	101611592	2690	2690	2690	2690	300
321	20250402	133700	100804592	2695	2695	2695	2695	0
322	20250402	133600	100804592	2695	2695	2695	2695	0
323	20250402	133500	100804592	2695	2695	2695	2695	8
324	20250402	133400	100783032	2700	2700	2700	2700	1
325	20250402	133300	100780332	2695	2695	2695	2695	0
326	20250402	133200	100780332	2695	2695	2695	2695	0
327	20250402	133100	100780332	2695	2700	2700	2695	2614
328	20250402	133000	93724972	2705	2705	2705	2705	0
329	20250402	132900	93724972	2705	2705	2705	2705	0
330	20250402	132800	93724972	2705	2705	2705	2705	0
331	20250402	132700	93724972	2705	2705	2705	2705	0
332	20250402	132600	93724972	2705	2705	2705	2705	0
333	20250402	132500	93724972	2705	2705	2705	2705	0
334	20250402	132400	93724972	2705	2705	2705	2705	0
335	20250402	132300	93724972	2705	2705	2705	2705	4
336	20250402	132200	93714152	2705	2705	2705	2705	0
337	20250402	132100	93714152	2705	2705	2705	2705	3
338	20250402	132000	93706037	2705	2705	2705	2705	0
339	20250402	131900	93706037	2705	2705	2705	2705	0
340	20250402	131800	93706037	2705	2705	2705	2705	8
341	20250402	131700	93684397	2705	2705	2705	2705	0
342	20250402	131600	93684397	2705	2705	2705	2705	35
343	20250402	131500	93589722	2710	2710	2710	2710	0
344	20250402	131400	93589722	2710	2710	2710	2710	0
345	20250402	131300	93589722	2710	2710	2710	2710	210
346	20250402	131200	93020622	2700	2700	2700	2700	0
347	20250402	131100	93020622	2700	2700	2700	2700	0
348	20250402	131000	93020622	2700	2710	2710	2700	89
349	20250402	130900	92780312	2700	2710	2710	2700	210
350	20250402	130800	92211312	2710	2710	2710	2705	199
351	20250402	130700	91672517	2705	2705	2705	2705	2000
352	20250402	130600	86262517	2710	2710	2710	2710	0
353	20250402	130500	86262517	2710	2710	2710	2710	0
354	20250402	130400	86262517	2710	2710	2710	2710	0
355	20250402	130300	86262517	2710	2710	2710	2710	0
356	20250402	130200	86262517	2710	2710	2710	2710	1016
357	20250402	130100	83509157	2715	2715	2715	2715	0
358	20250402	130000	83509157	2715	2715	2715	2715	3
359	20250402	125900	83501012	2705	2705	2705	2705	0
360	20250402	125800	83501012	2705	2705	2705	2705	100
361	20250402	125700	83230512	2705	2705	2705	2705	0
362	20250402	125600	83230512	2705	2705	2705	2705	0
363	20250402	125500	83230512	2705	2705	2705	2705	0
364	20250402	125400	83230512	2705	2705	2705	2705	10
365	20250402	125300	83203462	2705	2705	2705	2705	10
366	20250402	125200	83176412	2710	2710	2710	2710	0
367	20250402	125100	83176412	2710	2710	2710	2710	0
368	20250402	125000	83176412	2710	2710	2710	2710	100
369	20250402	124900	82905412	2710	2710	2710	2710	417
370	20250402	124800	81775342	2710	2710	2710	2710	0
371	20250402	124700	81775342	2710	2710	2710	2710	102
372	20250402	124600	81498922	2710	2710	2710	2710	0
373	20250402	124500	81498922	2710	2710	2710	2710	0
374	20250402	124400	81498922	2710	2710	2710	2710	0
375	20250402	124300	81498922	2710	2710	2710	2710	0
376	20250402	124200	81498922	2710	2710	2710	2710	0
377	20250402	124100	81498922	2710	2710	2710	2710	0
378	20250402	124000	81498922	2710	2710	2710	2710	2
379	20250402	123900	81493502	2705	2705	2705	2705	53
380	20250402	123800	81350137	2705	2705	2705	2705	0
381	20250402	123700	81350137	2705	2705	2705	2705	0
382	20250402	123600	81350137	2705	2705	2705	2705	0
383	20250402	123500	81350137	2705	2705	2705	2705	0
384	20250402	123400	81350137	2705	2705	2705	2705	0
385	20250402	123300	81350137	2705	2705	2705	2705	0
386	20250402	123200	81350137	2705	2705	2705	2705	0
387	20250402	123100	81350137	2705	2705	2705	2705	0
388	20250402	123000	81350137	2705	2705	2705	2705	0
389	20250402	122900	81350137	2705	2705	2705	2705	0
390	20250402	122800	81350137	2705	2705	2705	2705	0
391	20250402	122700	81350137	2705	2705	2705	2705	0
392	20250402	122600	81350137	2705	2705	2705	2705	0
393	20250402	122500	81350137	2705	2705	2705	2705	300
394	20250402	122400	80538637	2715	2715	2715	2715	0
395	20250402	122300	80538637	2715	2715	2715	2715	17
396	20250402	122200	80492482	2715	2715	2715	2715	2
397	20250402	122100	80487052	2715	2715	2715	2715	0
398	20250402	122000	80487052	2715	2715	2715	2715	57
399	20250402	121900	80332297	2710	2710	2710	2710	0
400	20250402	121800	80332297	2710	2710	2710	2710	0
401	20250402	121700	80332297	2710	2710	2710	2710	0
402	20250402	121600	80332297	2710	2710	2710	2710	19
403	20250402	121500	80280807	2710	2710	2710	2710	981
404	20250402	121400	77622297	2710	2710	2710	2710	0
405	20250402	121300	77622297	2710	2710	2710	2710	0
406	20250402	121200	77622297	2710	2710	2710	2710	0
407	20250402	121100	77622297	2710	2710	2710	2710	20
408	20250402	121000	77568097	2715	2715	2715	2715	57
409	20250402	120900	77413342	2715	2715	2715	2715	3
410	20250402	120800	77405197	2715	2715	2715	2715	0
411	20250402	120700	77405197	2715	2715	2715	2715	130
412	20250402	120600	77052247	2715	2715	2715	2715	0
413	20250402	120500	77052247	2715	2715	2715	2715	0
414	20250402	120400	77052247	2715	2715	2715	2715	0
415	20250402	120300	77052247	2715	2715	2715	2715	0
416	20250402	120200	77052247	2715	2715	2715	2715	0
417	20250402	120100	77052247	2715	2715	2715	2715	0
418	20250402	120000	77052247	2715	2715	2715	2715	58
419	20250402	115900	76894777	2715	2715	2715	2715	185
420	20250402	115800	76392502	2715	2715	2715	2715	0
421	20250402	115700	76392502	2715	2715	2715	2715	0
422	20250402	115600	76392502	2715	2715	2715	2715	5
423	20250402	115500	76378927	2715	2715	2715	2715	0
424	20250402	115400	76378927	2715	2715	2715	2715	0
425	20250402	115300	76378927	2715	2715	2715	2715	0
426	20250402	115200	76378927	2715	2715	2715	2715	0
427	20250402	115100	76378927	2715	2715	2715	2715	2
428	20250402	115000	76373497	2715	2715	2715	2715	59
429	20250402	114900	76213312	2715	2715	2715	2715	200
430	20250402	114800	75670312	2715	2715	2715	2715	0
431	20250402	114700	75670312	2715	2715	2715	2715	1
432	20250402	114600	75667597	2715	2715	2715	2715	0
433	20250402	114500	75667597	2715	2715	2715	2715	0
434	20250402	114400	75667597	2715	2715	2715	2715	0
435	20250402	114300	75667597	2715	2715	2715	2715	0
436	20250402	114200	75667597	2715	2715	2715	2715	0
437	20250402	114100	75667597	2715	2715	2715	2715	0
438	20250402	114000	75667597	2715	2715	2715	2715	60
439	20250402	113900	75504697	2715	2715	2715	2715	10
440	20250402	113800	75477547	2715	2715	2715	2715	103
441	20250402	113700	75197902	2715	2715	2715	2715	0
442	20250402	113600	75197902	2715	2715	2715	2715	0
443	20250402	113500	75197902	2715	2715	2715	2715	0
444	20250402	113400	75197902	2715	2715	2715	2715	0
445	20250402	113300	75197902	2715	2715	2715	2715	0
446	20250402	113200	75197902	2715	2715	2715	2715	2
447	20250402	113100	75192472	2715	2715	2715	2715	3
448	20250402	113000	75184327	2715	2715	2715	2715	60
449	20250402	112900	75021427	2715	2715	2715	2715	0
450	20250402	112800	75021427	2715	2715	2715	2715	300
451	20250402	112700	74206927	2715	2715	2715	2715	0
452	20250402	112600	74206927	2715	2715	2715	2715	0
453	20250402	112500	74206927	2715	2715	2715	2715	0
454	20250402	112400	74206927	2715	2715	2715	2715	0
455	20250402	112300	74206927	2715	2715	2715	2715	551
456	20250402	112200	72710962	2720	2720	2720	2720	0
457	20250402	112100	72710962	2720	2720	2720	2720	0
458	20250402	112000	72710962	2720	2710	2720	2710	3485
459	20250402	111900	63256447	2710	2710	2710	2710	0
460	20250402	111800	63256447	2710	2710	2710	2710	0
461	20250402	111700	63256447	2710	2710	2710	2710	0
462	20250402	111600	63256447	2710	2710	2710	2710	0
463	20250402	111500	63256447	2710	2710	2710	2710	0
464	20250402	111400	63256447	2710	2710	2710	2710	0
465	20250402	111300	63256447	2710	2710	2710	2710	0
466	20250402	111200	63256447	2710	2710	2710	2710	0
467	20250402	111100	63256447	2710	2710	2710	2710	0
468	20250402	111000	63256447	2710	2710	2710	2710	60
469	20250402	110900	63093847	2710	2710	2710	2710	0
470	20250402	110800	63093847	2710	2710	2710	2710	0
471	20250402	110700	63093847	2710	2710	2710	2710	5
472	20250402	110600	63080297	2710	2710	2710	2710	0
473	20250402	110500	63080297	2710	2710	2710	2710	0
474	20250402	110400	63080297	2710	2710	2710	2710	0
475	20250402	110300	63080297	2710	2710	2710	2710	0
476	20250402	110200	63080297	2710	2710	2710	2710	0
477	20250402	110100	63080297	2710	2710	2710	2710	5
478	20250402	110000	63066747	2710	2715	2715	2710	177
479	20250402	105900	62586707	2710	2710	2710	2710	0
480	20250402	105800	62586707	2710	2710	2710	2710	2728
481	20250402	105700	55193827	2710	2710	2710	2710	0
482	20250402	105600	55193827	2710	2710	2710	2710	0
483	20250402	105500	55193827	2710	2710	2710	2710	0
484	20250402	105400	55193827	2710	2710	2710	2710	0
485	20250402	105300	55193827	2710	2710	2710	2710	0
486	20250402	105200	55193827	2710	2710	2710	2710	0
487	20250402	105100	55193827	2710	2710	2710	2710	0
488	20250402	105000	55193827	2710	2710	2710	2710	60
489	20250402	104900	55031227	2710	2710	2710	2710	4
490	20250402	104800	55020387	2710	2710	2710	2710	151
491	20250402	104700	54611177	2710	2710	2710	2710	0
492	20250402	104600	54611177	2710	2710	2710	2710	0
493	20250402	104500	54611177	2710	2710	2710	2710	36
494	20250402	104400	54513617	2710	2710	2710	2710	0
495	20250402	104300	54513617	2710	2710	2710	2710	0
496	20250402	104200	54513617	2710	2710	2710	2710	0
497	20250402	104100	54513617	2710	2710	2710	2710	0
498	20250402	104000	54513617	2710	2705	2710	2705	65
499	20250402	103900	54337492	2700	2705	2705	2700	339
500	20250402	103800	53421687	2700	2700	2700	2700	0
501	20250402	103700	53421687	2700	2700	2700	2700	0
502	20250402	103600	53421687	2700	2705	2705	2690	7743
503	20250402	103500	32532742	2705	2705	2705	2705	0
504	20250402	103400	32532742	2705	2705	2705	2705	320
505	20250402	103300	31667142	2710	2710	2710	2710	1
506	20250402	103200	31664432	2710	2710	2710	2710	0
507	20250402	103100	31664432	2710	2705	2710	2705	123
508	20250402	103000	31331657	2710	2710	2710	2710	66
509	20250402	102900	31152797	2710	2710	2710	2710	6
510	20250402	102800	31136537	2710	2710	2710	2710	0
511	20250402	102700	31136537	2710	2710	2710	2710	0
512	20250402	102600	31136537	2710	2710	2710	2710	0
513	20250402	102500	31136537	2710	2710	2710	2710	0
514	20250402	102400	31136537	2710	2705	2710	2705	13
515	20250402	102300	31101367	2705	2705	2705	2705	185
516	20250402	102200	30600942	2705	2705	2705	2705	0
517	20250402	102100	30600942	2705	2705	2705	2705	0
518	20250402	102000	30600942	2705	2700	2705	2700	11
519	20250402	101900	30571237	2710	2710	2710	2710	0
520	20250402	101800	30571237	2710	2710	2710	2710	0
521	20250402	101700	30571237	2710	2710	2710	2710	0
522	20250402	101600	30571237	2710	2710	2710	2710	4
523	20250402	101500	30560397	2710	2710	2710	2710	0
524	20250402	101400	30560397	2710	2710	2710	2710	0
525	20250402	101300	30560397	2710	2710	2710	2710	5
526	20250402	101200	30546847	2710	2710	2710	2710	2
527	20250402	101100	30541427	2700	2700	2700	2700	0
528	20250402	101000	30541427	2700	2700	2700	2700	11
529	20250402	100900	30511727	2705	2705	2705	2705	0
530	20250402	100800	30511727	2705	2705	2705	2705	389
531	20250402	100700	29459482	2705	2705	2705	2705	10
532	20250402	100600	29432432	2705	2705	2705	2705	0
533	20250402	100500	29432432	2705	2705	2705	2705	23
534	20250402	100400	29370217	2705	2700	2705	2700	205
535	20250402	100300	28816702	2705	2705	2705	2705	0
536	20250402	100200	28816702	2705	2705	2705	2705	3
537	20250402	100100	28808587	2705	2705	2705	2705	5
538	20250402	100000	28795062	2695	2705	2705	2695	12
539	20250402	095900	28762712	2705	2705	2705	2705	0
540	20250402	095800	28762712	2705	2705	2705	2705	2
541	20250402	095700	28757302	2705	2700	2705	2700	301
542	20250402	095600	27943347	2695	2705	2705	2695	501
543	20250402	095500	26593142	2695	2700	2705	2695	1797
544	20250402	095400	21750142	2700	2700	2700	2700	5
545	20250402	095300	21736642	2700	2700	2700	2700	0
546	20250402	095200	21736642	2700	2700	2700	2700	0
547	20250402	095100	21736642	2700	2697	2700	2697	150
548	20250402	095000	21331846	2697	2695	2697	2695	12
549	20250402	094900	21299504	2697	2697	2697	2697	0
550	20250402	094800	21299504	2697	2697	2697	2697	150
551	20250402	094700	20894954	2697	2697	2697	2697	0
552	20250402	094600	20894954	2697	2697	2697	2697	76
553	20250402	094500	20689982	2697	2697	2697	2697	22
554	20250402	094400	20630648	2697	2697	2697	2697	60
555	20250402	094300	20468828	2697	2697	2697	2697	8
556	20250402	094200	20447252	2697	2697	2697	2697	3
557	20250402	094100	20439161	2697	2697	2697	2697	3
558	20250402	094000	20431070	2697	2695	2697	2695	13
559	20250402	093900	20396031	2697	2697	2697	2697	10
560	20250402	093800	20369061	2697	2697	2697	2697	21
561	20250402	093700	20312424	2697	2697	2697	2697	53
562	20250402	093600	20169483	2695	2695	2697	2695	304
563	20250402	093500	19350157	2700	2700	2700	2700	4
564	20250402	093400	19339357	2705	2705	2705	2705	30
565	20250402	093300	19258207	2705	2700	2705	2700	25
566	20250402	093200	19190702	2700	2700	2700	2700	50
567	20250402	093100	19055702	2700	2700	2700	2700	11
568	20250402	093000	19026002	2700	2695	2700	2695	17
569	20250402	092900	18980157	2700	2700	2700	2700	10
570	20250402	092800	18953157	2700	2692	2700	2692	525
571	20250402	092700	17539170	2690	2690	2690	2690	0
572	20250402	092600	17539170	2690	2690	2690	2690	2
573	20250402	092500	17533790	2692	2692	2692	2692	191
574	20250402	092400	17019618	2692	2692	2692	2692	3
575	20250402	092300	17011542	2705	2705	2705	2705	0
576	20250402	092200	17011542	2705	2705	2705	2705	0
577	20250402	092100	17011542	2705	2705	2705	2705	0
578	20250402	092000	17011542	2705	2695	2705	2690	1127
579	20250402	091900	13974302	2705	2695	2705	2695	778
580	20250402	091800	11877582	2705	2705	2705	2705	0
581	20250402	091700	11877582	2705	2705	2705	2705	1
582	20250402	091600	11874877	2700	2715	2715	2700	643
583	20250402	091500	10138167	2715	2710	2715	2710	777
584	20250402	091400	8028972	2715	2715	2715	2715	0
585	20250402	091300	8028972	2715	2715	2715	2715	2
586	20250402	091200	8023542	2700	2715	2715	2700	117
587	20250402	091100	7705910	2715	2715	2715	2715	1
588	20250402	091000	7703195	2715	2695	2715	2695	133
589	20250402	090900	7342320	2715	2715	2715	2715	111
590	20250402	090800	7040955	2720	2720	2720	2720	0
591	20250402	090700	7040955	2720	2700	2720	2695	1598
592	20250402	090600	2726900	2705	2705	2705	2705	0
593	20250402	090500	2726900	2705	2710	2710	2705	347
594	20250402	090400	1788160	2705	2720	2720	2705	202
595	20250402	090300	1240370	2720	2720	2720	2720	0
596	20250402	090200	1240370	2720	2715	2720	2715	5
597	20250402	090100	1226790	2705	2720	2720	2705	53
598	20250402	090000	1082705	2720	2720	2725	2720	398