KissMeData/261780/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203100	91885395	2705	2705	2705	2705	2425
3	20250403	203000	91885395	2705	2705	2705	2705	0
4	20250403	202900	91885395	2705	2705	2705	2705	0
5	20250403	202800	91885395	2705	2705	2705	2705	0
6	20250403	202700	91885395	2705	2705	2705	2705	0
7	20250403	202600	91885395	2705	2705	2705	2705	0
8	20250403	202500	91885395	2705	2705	2705	2705	0
9	20250403	202400	91885395	2705	2705	2705	2705	0
10	20250403	202300	91885395	2705	2705	2705	2705	0
11	20250403	202200	91885395	2705	2705	2705	2705	0
12	20250403	202100	91885395	2705	2705	2705	2705	0
13	20250403	202000	91885395	2705	2705	2705	2705	0
14	20250403	201900	91885395	2705	2705	2705	2705	0
15	20250403	201800	91885395	2705	2705	2705	2705	0
16	20250403	201700	91885395	2705	2705	2705	2705	0
17	20250403	201600	91885395	2705	2705	2705	2705	0
18	20250403	201500	91885395	2705	2705	2705	2705	0
19	20250403	201400	91885395	2705	2705	2705	2705	0
20	20250403	201300	91885395	2705	2705	2705	2705	0
21	20250403	201200	91885395	2705	2705	2705	2705	0
22	20250403	201100	91885395	2705	2705	2705	2705	0
23	20250403	201000	91885395	2705	2705	2705	2705	0
24	20250403	200900	91885395	2705	2705	2705	2705	0
25	20250403	200800	91885395	2705	2705	2705	2705	0
26	20250403	200700	91885395	2705	2705	2705	2705	0
27	20250403	200600	91885395	2705	2705	2705	2705	0
28	20250403	200500	91885395	2705	2705	2705	2705	0
29	20250403	200400	91885395	2705	2705	2705	2705	0
30	20250403	200300	91885395	2705	2705	2705	2705	0
31	20250403	200200	91885395	2705	2705	2705	2705	0
32	20250403	200100	91885395	2705	2705	2705	2705	2425
33	20250403	200000	91885395	2705	2705	2705	2705	0
34	20250403	195900	91885395	2705	2705	2705	2705	0
35	20250403	195800	91885395	2705	2705	2705	2705	0
36	20250403	195700	91885395	2705	2705	2705	2705	0
37	20250403	195600	91885395	2705	2705	2705	2705	0
38	20250403	195500	91885395	2705	2705	2705	2705	0
39	20250403	195400	91885395	2705	2705	2705	2705	0
40	20250403	195300	91885395	2705	2705	2705	2705	0
41	20250403	195200	91885395	2705	2705	2705	2705	0
42	20250403	195100	91885395	2705	2705	2705	2705	0
43	20250403	195000	91885395	2705	2705	2705	2705	0
44	20250403	194900	91885395	2705	2705	2705	2705	0
45	20250403	194800	91885395	2705	2705	2705	2705	0
46	20250403	194700	91885395	2705	2705	2705	2705	0
47	20250403	194600	91885395	2705	2705	2705	2705	0
48	20250403	194500	91885395	2705	2705	2705	2705	0
49	20250403	194400	91885395	2705	2705	2705	2705	0
50	20250403	194300	91885395	2705	2705	2705	2705	0
51	20250403	194200	91885395	2705	2705	2705	2705	0
52	20250403	194100	91885395	2705	2705	2705	2705	0
53	20250403	194000	91885395	2705	2705	2705	2705	0
54	20250403	193900	91885395	2705	2705	2705	2705	0
55	20250403	193800	91885395	2705	2705	2705	2705	0
56	20250403	193700	91885395	2705	2705	2705	2705	0
57	20250403	193600	91885395	2705	2705	2705	2705	0
58	20250403	193500	91885395	2705	2705	2705	2705	0
59	20250403	193400	91885395	2705	2705	2705	2705	0
60	20250403	193300	91885395	2705	2705	2705	2705	0
61	20250403	193200	91885395	2705	2705	2705	2705	0
62	20250403	193100	91885395	2705	2705	2705	2705	2425
63	20250403	193000	91885395	2705	2705	2705	2705	0
64	20250403	192900	91885395	2705	2705	2705	2705	0
65	20250403	192800	91885395	2705	2705	2705	2705	0
66	20250403	192700	91885395	2705	2705	2705	2705	0
67	20250403	192600	91885395	2705	2705	2705	2705	0
68	20250403	192500	91885395	2705	2705	2705	2705	0
69	20250403	192400	91885395	2705	2705	2705	2705	0
70	20250403	192300	91885395	2705	2705	2705	2705	0
71	20250403	192200	91885395	2705	2705	2705	2705	0
72	20250403	192100	91885395	2705	2705	2705	2705	0
73	20250403	192000	91885395	2705	2705	2705	2705	0
74	20250403	191900	91885395	2705	2705	2705	2705	0
75	20250403	191800	91885395	2705	2705	2705	2705	0
76	20250403	191700	91885395	2705	2705	2705	2705	0
77	20250403	191600	91885395	2705	2705	2705	2705	0
78	20250403	191500	91885395	2705	2705	2705	2705	0
79	20250403	191400	91885395	2705	2705	2705	2705	0
80	20250403	191300	91885395	2705	2705	2705	2705	0
81	20250403	191200	91885395	2705	2705	2705	2705	0
82	20250403	191100	91885395	2705	2705	2705	2705	0
83	20250403	191000	91885395	2705	2705	2705	2705	0
84	20250403	190900	91885395	2705	2705	2705	2705	0
85	20250403	190800	91885395	2705	2705	2705	2705	0
86	20250403	190700	91885395	2705	2705	2705	2705	0
87	20250403	190600	91885395	2705	2705	2705	2705	0
88	20250403	190500	91885395	2705	2705	2705	2705	0
89	20250403	190400	91885395	2705	2705	2705	2705	0
90	20250403	190300	91885395	2705	2705	2705	2705	0
91	20250403	190200	91885395	2705	2705	2705	2705	0
92	20250403	190100	91885395	2705	2705	2705	2705	2425
93	20250403	190000	91885395	2705	2705	2705	2705	0
94	20250403	185900	91885395	2705	2705	2705	2705	0
95	20250403	185800	91885395	2705	2705	2705	2705	0
96	20250403	185700	91885395	2705	2705	2705	2705	0
97	20250403	185600	91885395	2705	2705	2705	2705	0
98	20250403	185500	91885395	2705	2705	2705	2705	0
99	20250403	185400	91885395	2705	2705	2705	2705	0
100	20250403	185300	91885395	2705	2705	2705	2705	0
101	20250403	185200	91885395	2705	2705	2705	2705	0
102	20250403	185100	91885395	2705	2705	2705	2705	0
103	20250403	185000	91885395	2705	2705	2705	2705	0
104	20250403	184900	91885395	2705	2705	2705	2705	0
105	20250403	184800	91885395	2705	2705	2705	2705	0
106	20250403	184700	91885395	2705	2705	2705	2705	0
107	20250403	184600	91885395	2705	2705	2705	2705	0
108	20250403	184500	91885395	2705	2705	2705	2705	0
109	20250403	184400	91885395	2705	2705	2705	2705	0
110	20250403	184300	91885395	2705	2705	2705	2705	0
111	20250403	184200	91885395	2705	2705	2705	2705	0
112	20250403	184100	91885395	2705	2705	2705	2705	0
113	20250403	184000	91885395	2705	2705	2705	2705	0
114	20250403	183900	91885395	2705	2705	2705	2705	0
115	20250403	183800	91885395	2705	2705	2705	2705	0
116	20250403	183700	91885395	2705	2705	2705	2705	0
117	20250403	183600	91885395	2705	2705	2705	2705	0
118	20250403	183500	91885395	2705	2705	2705	2705	0
119	20250403	183400	91885395	2705	2705	2705	2705	0
120	20250403	183300	91885395	2705	2705	2705	2705	0
121	20250403	183200	91885395	2705	2705	2705	2705	0
122	20250403	183100	91885395	2705	2705	2705	2705	2425
123	20250403	183000	91885395	2705	2705	2705	2705	0
124	20250403	182900	91885395	2705	2705	2705	2705	0
125	20250403	182800	91885395	2705	2705	2705	2705	0
126	20250403	182700	91885395	2705	2705	2705	2705	0
127	20250403	182600	91885395	2705	2705	2705	2705	0
128	20250403	182500	91885395	2705	2705	2705	2705	0
129	20250403	182400	91885395	2705	2705	2705	2705	0
130	20250403	182300	91885395	2705	2705	2705	2705	0
131	20250403	182200	91885395	2705	2705	2705	2705	0
132	20250403	182100	91885395	2705	2705	2705	2705	0
133	20250403	182000	91885395	2705	2705	2705	2705	0
134	20250403	181900	91885395	2705	2705	2705	2705	0
135	20250403	181800	91885395	2705	2705	2705	2705	0
136	20250403	181700	91885395	2705	2705	2705	2705	0
137	20250403	181600	91885395	2705	2705	2705	2705	0
138	20250403	181500	91885395	2705	2705	2705	2705	0
139	20250403	181400	91885395	2705	2705	2705	2705	0
140	20250403	181300	91885395	2705	2705	2705	2705	0
141	20250403	181200	91885395	2705	2705	2705	2705	0
142	20250403	181100	91885395	2705	2705	2705	2705	0
143	20250403	181000	91885395	2705	2705	2705	2705	0
144	20250403	180900	91885395	2705	2705	2705	2705	0
145	20250403	180800	91885395	2705	2705	2705	2705	0
146	20250403	180700	91885395	2705	2705	2705	2705	0
147	20250403	180600	91885395	2705	2705	2705	2705	0
148	20250403	180500	91885395	2705	2705	2705	2705	0
149	20250403	180400	91885395	2705	2705	2705	2705	0
150	20250403	180300	91885395	2705	2705	2705	2705	0
151	20250403	180200	91885395	2705	2705	2705	2705	0
152	20250403	180100	91885395	2705	2705	2705	2705	2425
153	20250403	180000	91885395	2705	2705	2705	2705	0
154	20250403	175900	91885395	2705	2705	2705	2705	0
155	20250403	175800	91885395	2705	2705	2705	2705	0
156	20250403	175700	91885395	2705	2705	2705	2705	0
157	20250403	175600	91885395	2705	2705	2705	2705	0
158	20250403	175500	91885395	2705	2705	2705	2705	0
159	20250403	175400	91885395	2705	2705	2705	2705	0
160	20250403	175300	91885395	2705	2705	2705	2705	0
161	20250403	175200	91885395	2705	2705	2705	2705	0
162	20250403	175100	91885395	2705	2705	2705	2705	0
163	20250403	175000	91885395	2705	2705	2705	2705	0
164	20250403	174900	91885395	2705	2705	2705	2705	0
165	20250403	174800	91885395	2705	2705	2705	2705	0
166	20250403	174700	91885395	2705	2705	2705	2705	0
167	20250403	174600	91885395	2705	2705	2705	2705	0
168	20250403	174500	91885395	2705	2705	2705	2705	0
169	20250403	174400	91885395	2705	2705	2705	2705	0
170	20250403	174300	91885395	2705	2705	2705	2705	0
171	20250403	174200	91885395	2705	2705	2705	2705	0
172	20250403	174100	91885395	2705	2705	2705	2705	0
173	20250403	174000	91885395	2705	2705	2705	2705	0
174	20250403	173900	91885395	2705	2705	2705	2705	0
175	20250403	173800	91885395	2705	2705	2705	2705	0
176	20250403	173700	91885395	2705	2705	2705	2705	0
177	20250403	173600	91885395	2705	2705	2705	2705	0
178	20250403	173500	91885395	2705	2705	2705	2705	0
179	20250403	173400	91885395	2705	2705	2705	2705	0
180	20250403	173300	91885395	2705	2705	2705	2705	0
181	20250403	173200	91885395	2705	2705	2705	2705	0
182	20250403	173100	91885395	2705	2705	2705	2705	2425
183	20250403	173000	91885395	2705	2705	2705	2705	0
184	20250403	172900	91885395	2705	2705	2705	2705	0
185	20250403	172800	91885395	2705	2705	2705	2705	0
186	20250403	172700	91885395	2705	2705	2705	2705	0
187	20250403	172600	91885395	2705	2705	2705	2705	0
188	20250403	172500	91885395	2705	2705	2705	2705	0
189	20250403	172400	91885395	2705	2705	2705	2705	0
190	20250403	172300	91885395	2705	2705	2705	2705	0
191	20250403	172200	91885395	2705	2705	2705	2705	0
192	20250403	172100	91885395	2705	2705	2705	2705	0
193	20250403	172000	91885395	2705	2705	2705	2705	0
194	20250403	171900	91885395	2705	2705	2705	2705	0
195	20250403	171800	91885395	2705	2705	2705	2705	0
196	20250403	171700	91885395	2705	2705	2705	2705	0
197	20250403	171600	91885395	2705	2705	2705	2705	0
198	20250403	171500	91885395	2705	2705	2705	2705	0
199	20250403	171400	91885395	2705	2705	2705	2705	0
200	20250403	171300	91885395	2705	2705	2705	2705	0
201	20250403	171200	91885395	2705	2705	2705	2705	0
202	20250403	171100	91885395	2705	2705	2705	2705	0
203	20250403	171000	91885395	2705	2705	2705	2705	0
204	20250403	170900	91885395	2705	2705	2705	2705	0
205	20250403	170800	91885395	2705	2705	2705	2705	0
206	20250403	170700	91885395	2705	2705	2705	2705	0
207	20250403	170600	91885395	2705	2705	2705	2705	0
208	20250403	170500	91885395	2705	2705	2705	2705	0
209	20250403	170400	91885395	2705	2705	2705	2705	0
210	20250403	170300	91885395	2705	2705	2705	2705	0
211	20250403	170200	91885395	2705	2705	2705	2705	0
212	20250403	170100	91885395	2705	2705	2705	2705	2425
213	20250403	170000	91885395	2705	2705	2705	2705	0
214	20250403	165900	91885395	2705	2705	2705	2705	0
215	20250403	165800	91885395	2705	2705	2705	2705	0
216	20250403	165700	91885395	2705	2705	2705	2705	0
217	20250403	165600	91885395	2705	2705	2705	2705	0
218	20250403	165500	91885395	2705	2705	2705	2705	0
219	20250403	165400	91885395	2705	2705	2705	2705	0
220	20250403	165300	91885395	2705	2705	2705	2705	0
221	20250403	165200	91885395	2705	2705	2705	2705	0
222	20250403	165100	91885395	2705	2705	2705	2705	0
223	20250403	165000	91885395	2705	2705	2705	2705	0
224	20250403	164900	91885395	2705	2705	2705	2705	0
225	20250403	164800	91885395	2705	2705	2705	2705	0
226	20250403	164700	91885395	2705	2705	2705	2705	0
227	20250403	164600	91885395	2705	2705	2705	2705	0
228	20250403	164500	91885395	2705	2705	2705	2705	0
229	20250403	164400	91885395	2705	2705	2705	2705	0
230	20250403	164300	91885395	2705	2705	2705	2705	0
231	20250403	164200	91885395	2705	2705	2705	2705	0
232	20250403	164100	91885395	2705	2705	2705	2705	0
233	20250403	164000	91885395	2705	2705	2705	2705	0
234	20250403	163900	91885395	2705	2705	2705	2705	0
235	20250403	163800	91885395	2705	2705	2705	2705	0
236	20250403	163700	91885395	2705	2705	2705	2705	0
237	20250403	163600	91885395	2705	2705	2705	2705	0
238	20250403	163500	91885395	2705	2705	2705	2705	0
239	20250403	163400	91885395	2705	2705	2705	2705	0
240	20250403	163300	91885395	2705	2705	2705	2705	0
241	20250403	163200	91885395	2705	2705	2705	2705	0
242	20250403	163100	91885395	2705	2705	2705	2705	2425
243	20250403	163000	91885395	2705	2705	2705	2705	0
244	20250403	162900	91885395	2705	2705	2705	2705	0
245	20250403	162800	91885395	2705	2705	2705	2705	0
246	20250403	162700	91885395	2705	2705	2705	2705	0
247	20250403	162600	91885395	2705	2705	2705	2705	0
248	20250403	162500	91885395	2705	2705	2705	2705	0
249	20250403	162400	91885395	2705	2705	2705	2705	0
250	20250403	162300	91885395	2705	2705	2705	2705	0
251	20250403	162200	91885395	2705	2705	2705	2705	0
252	20250403	162100	91885395	2705	2705	2705	2705	0
253	20250403	162000	91885395	2705	2705	2705	2705	0
254	20250403	161900	91885395	2705	2705	2705	2705	0
255	20250403	161800	91885395	2705	2705	2705	2705	0
256	20250403	161700	91885395	2705	2705	2705	2705	0
257	20250403	161600	91885395	2705	2705	2705	2705	0
258	20250403	161500	91885395	2705	2705	2705	2705	0
259	20250403	161400	91885395	2705	2705	2705	2705	0
260	20250403	161300	91885395	2705	2705	2705	2705	0
261	20250403	161200	91885395	2705	2705	2705	2705	0
262	20250403	161100	91885395	2705	2705	2705	2705	0
263	20250403	161000	91885395	2705	2705	2705	2705	0
264	20250403	160900	91885395	2705	2705	2705	2705	0
265	20250403	160800	91885395	2705	2705	2705	2705	0
266	20250403	160700	91885395	2705	2705	2705	2705	0
267	20250403	160600	91885395	2705	2705	2705	2705	0
268	20250403	160500	91885395	2705	2705	2705	2705	0
269	20250403	160400	91885395	2705	2705	2705	2705	0
270	20250403	160300	91885395	2705	2705	2705	2705	0
271	20250403	160200	91885395	2705	2705	2705	2705	0
272	20250403	160100	91885395	2705	2705	2705	2705	2425
273	20250403	160000	91885395	2705	2705	2705	2705	0
274	20250403	155900	91885395	2705	2705	2705	2705	0
275	20250403	155800	91885395	2705	2705	2705	2705	0
276	20250403	155700	91885395	2705	2705	2705	2705	0
277	20250403	155600	91885395	2705	2705	2705	2705	0
278	20250403	155500	91885395	2705	2705	2705	2705	0
279	20250403	155400	91885395	2705	2705	2705	2705	0
280	20250403	155300	91885395	2705	2705	2705	2705	0
281	20250403	155200	91885395	2705	2705	2705	2705	0
282	20250403	155100	91885395	2705	2705	2705	2705	0
283	20250403	155000	91885395	2705	2705	2705	2705	0
284	20250403	154900	91885395	2705	2705	2705	2705	0
285	20250403	154800	91885395	2705	2705	2705	2705	0
286	20250403	154700	91885395	2705	2705	2705	2705	0
287	20250403	154600	91885395	2705	2705	2705	2705	0
288	20250403	154500	91885395	2705	2705	2705	2705	0
289	20250403	154400	91885395	2705	2705	2705	2705	0
290	20250403	154300	91885395	2705	2705	2705	2705	0
291	20250403	154200	91885395	2705	2705	2705	2705	0
292	20250403	154100	91885395	2705	2705	2705	2705	0
293	20250403	154000	91885395	2705	2705	2705	2705	0
294	20250403	153900	91885395	2705	2705	2705	2705	0
295	20250403	153800	91885395	2705	2705	2705	2705	0
296	20250403	153700	91885395	2705	2705	2705	2705	0
297	20250403	153600	91885395	2705	2705	2705	2705	0
298	20250403	153500	91885395	2705	2705	2705	2705	0
299	20250403	153400	91885395	2705	2705	2705	2705	0
300	20250403	153300	91885395	2705	2705	2705	2705	0
301	20250403	153200	91885395	2705	2705	2705	2705	0
302	20250403	153100	91885395	2705	2705	2705	2705	2425
303	20250403	153000	91885395	2705	2705	2705	2705	2425
304	20250403	152900	85325770	2690	2690	2690	2690	0
305	20250403	152800	85325770	2690	2690	2690	2690	0
306	20250403	152700	85325770	2690	2690	2690	2690	0
307	20250403	152600	85325770	2690	2690	2690	2690	0
308	20250403	152500	85325770	2690	2690	2690	2690	0
309	20250403	152400	85325770	2690	2690	2690	2690	0
310	20250403	152300	85325770	2690	2690	2690	2690	0
311	20250403	152200	85325770	2690	2690	2690	2690	0
312	20250403	152100	85325770	2690	2690	2690	2690	0
313	20250403	152000	85325770	2690	2690	2690	2690	0
314	20250403	151900	85325770	2690	2690	2690	2690	7
315	20250403	151800	85306940	2700	2695	2700	2690	1269
316	20250403	151700	81887150	2700	2700	2700	2700	64
317	20250403	151600	81714350	2705	2700	2705	2700	201
318	20250403	151500	81171520	2700	2690	2700	2685	391
319	20250403	151400	80121505	2690	2690	2695	2690	175
320	20250403	151300	79650575	2700	2700	2700	2700	0
321	20250403	151200	79650575	2700	2700	2700	2700	0
322	20250403	151100	79650575	2700	2700	2700	2700	1
323	20250403	151000	79647875	2700	2700	2700	2700	1
324	20250403	150900	79645175	2695	2695	2695	2695	0
325	20250403	150800	79645175	2695	2690	2695	2690	152
326	20250403	150700	79236060	2710	2710	2710	2710	0
327	20250403	150600	79236060	2710	2715	2715	2695	14
328	20250403	150500	79198295	2695	2715	2715	2695	480
329	20250403	150400	77900995	2785	2675	2795	2675	2608
330	20250403	150300	70758530	2670	2670	2670	2670	15
331	20250403	150200	70718480	2675	2675	2675	2675	5
332	20250403	150100	70705105	2670	2670	2670	2670	15
333	20250403	150000	70665055	2675	2675	2675	2675	0
334	20250403	145900	70665055	2675	2670	2675	2670	519
335	20250403	145800	69279315	2670	2670	2670	2670	15
336	20250403	145700	69239265	2670	2670	2670	2670	0
337	20250403	145600	69239265	2670	2670	2670	2670	15
338	20250403	145500	69199215	2670	2670	2670	2670	0
339	20250403	145400	69199215	2670	2670	2670	2670	0
340	20250403	145300	69199215	2670	2670	2670	2670	0
341	20250403	145200	69199215	2670	2670	2670	2670	335
342	20250403	145100	68304765	2670	2670	2670	2670	11
343	20250403	145000	68275395	2675	2675	2675	2675	0
344	20250403	144900	68275395	2675	2675	2675	2675	0
345	20250403	144800	68275395	2675	2675	2675	2675	214
346	20250403	144700	67702945	2675	2675	2675	2675	14
347	20250403	144600	67665495	2680	2680	2680	2680	0
348	20250403	144500	67665495	2680	2680	2680	2680	0
349	20250403	144400	67665495	2680	2680	2680	2680	0
350	20250403	144300	67665495	2680	2680	2680	2680	0
351	20250403	144200	67665495	2680	2680	2680	2680	0
352	20250403	144100	67665495	2680	2680	2680	2680	0
353	20250403	144000	67665495	2680	2680	2680	2680	0
354	20250403	143900	67665495	2680	2680	2680	2680	0
355	20250403	143800	67665495	2680	2680	2680	2680	0
356	20250403	143700	67665495	2680	2680	2680	2680	0
357	20250403	143600	67665495	2680	2680	2680	2680	0
358	20250403	143500	67665495	2680	2680	2680	2680	0
359	20250403	143400	67665495	2680	2680	2680	2680	251
360	20250403	143300	66992815	2685	2685	2685	2685	0
361	20250403	143200	66992815	2685	2685	2685	2685	0
362	20250403	143100	66992815	2685	2685	2685	2685	0
363	20250403	143000	66992815	2685	2685	2685	2685	0
364	20250403	142900	66992815	2685	2685	2685	2685	0
365	20250403	142800	66992815	2685	2685	2685	2685	0
366	20250403	142700	66992815	2685	2685	2685	2685	0
367	20250403	142600	66992815	2685	2685	2685	2685	20
368	20250403	142500	66939115	2685	2685	2685	2685	0
369	20250403	142400	66939115	2685	2685	2685	2685	0
370	20250403	142300	66939115	2685	2685	2685	2685	0
371	20250403	142200	66939115	2685	2685	2685	2685	0
372	20250403	142100	66939115	2685	2685	2685	2685	0
373	20250403	142000	66939115	2685	2685	2685	2685	100
374	20250403	141900	66670615	2690	2680	2690	2680	1447
375	20250403	141800	62791055	2685	2685	2685	2685	29
376	20250403	141700	62713190	2695	2695	2695	2695	0
377	20250403	141600	62713190	2695	2695	2695	2695	0
378	20250403	141500	62713190	2695	2695	2695	2695	0
379	20250403	141400	62713190	2695	2695	2695	2695	0
380	20250403	141300	62713190	2695	2695	2695	2695	0
381	20250403	141200	62713190	2695	2695	2695	2695	0
382	20250403	141100	62713190	2695	2695	2695	2695	0
383	20250403	141000	62713190	2695	2695	2695	2695	0
384	20250403	140900	62713190	2695	2695	2695	2695	2
385	20250403	140800	62707800	2680	2680	2680	2680	0
386	20250403	140700	62707800	2680	2680	2680	2680	5
387	20250403	140600	62694400	2690	2690	2690	2690	0
388	20250403	140500	62694400	2690	2690	2690	2690	0
389	20250403	140400	62694400	2690	2690	2690	2690	100
390	20250403	140300	62425400	2680	2680	2680	2680	0
391	20250403	140200	62425400	2680	2680	2680	2680	0
392	20250403	140100	62425400	2680	2680	2680	2680	0
393	20250403	140000	62425400	2680	2680	2680	2680	0
394	20250403	135900	62425400	2680	2680	2680	2680	0
395	20250403	135800	62425400	2680	2680	2680	2680	0
396	20250403	135700	62425400	2680	2680	2680	2680	0
397	20250403	135600	62425400	2680	2680	2680	2680	5
398	20250403	135500	62412000	2690	2690	2690	2690	0
399	20250403	135400	62412000	2690	2690	2690	2690	0
400	20250403	135300	62412000	2690	2690	2690	2690	0
401	20250403	135200	62412000	2690	2690	2690	2690	0
402	20250403	135100	62412000	2690	2690	2690	2690	0
403	20250403	135000	62412000	2690	2690	2690	2690	100
404	20250403	134900	62143000	2690	2690	2690	2690	3
405	20250403	134800	62134930	2690	2690	2690	2690	0
406	20250403	134700	62134930	2690	2690	2690	2690	0
407	20250403	134600	62134930	2690	2690	2690	2690	0
408	20250403	134500	62134930	2690	2690	2690	2690	0
409	20250403	134400	62134930	2690	2690	2690	2690	0
410	20250403	134300	62134930	2690	2690	2690	2690	0
411	20250403	134200	62134930	2690	2690	2690	2690	0
412	20250403	134100	62134930	2690	2690	2690	2690	0
413	20250403	134000	62134930	2690	2690	2690	2690	0
414	20250403	133900	62134930	2690	2690	2690	2690	0
415	20250403	133800	62134930	2690	2690	2690	2690	0
416	20250403	133700	62134930	2690	2690	2690	2690	0
417	20250403	133600	62134930	2690	2690	2690	2690	0
418	20250403	133500	62134930	2690	2690	2690	2690	0
419	20250403	133400	62134930	2690	2690	2690	2690	0
420	20250403	133300	62134930	2690	2690	2690	2690	100
421	20250403	133200	61865930	2690	2690	2690	2690	0
422	20250403	133100	61865930	2690	2690	2690	2690	0
423	20250403	133000	61865930	2690	2690	2690	2690	0
424	20250403	132900	61865930	2690	2690	2690	2690	0
425	20250403	132800	61865930	2690	2690	2690	2690	100
426	20250403	132700	61596930	2685	2685	2685	2685	0
427	20250403	132600	61596930	2685	2685	2685	2685	10
428	20250403	132500	61570080	2690	2690	2690	2690	0
429	20250403	132400	61570080	2690	2690	2690	2690	0
430	20250403	132300	61570080	2690	2690	2690	2690	0
431	20250403	132200	61570080	2690	2690	2690	2690	0
432	20250403	132100	61570080	2690	2690	2690	2690	0
433	20250403	132000	61570080	2690	2690	2690	2690	0
434	20250403	131900	61570080	2690	2690	2690	2690	130
435	20250403	131800	61220380	2690	2690	2690	2690	0
436	20250403	131700	61220380	2690	2690	2690	2690	0
437	20250403	131600	61220380	2690	2690	2690	2690	0
438	20250403	131500	61220380	2690	2690	2690	2690	0
439	20250403	131400	61220380	2690	2690	2690	2690	0
440	20250403	131300	61220380	2690	2690	2690	2690	0
441	20250403	131200	61220380	2690	2690	2690	2690	0
442	20250403	131100	61220380	2690	2690	2690	2690	0
443	20250403	131000	61220380	2690	2690	2690	2690	0
444	20250403	130900	61220380	2690	2690	2690	2690	0
445	20250403	130800	61220380	2690	2690	2690	2690	0
446	20250403	130700	61220380	2690	2690	2690	2690	0
447	20250403	130600	61220380	2690	2690	2690	2690	0
448	20250403	130500	61220380	2690	2690	2690	2690	0
449	20250403	130400	61220380	2690	2690	2690	2690	172
450	20250403	130300	60757700	2690	2680	2710	2680	196
451	20250403	130200	60230990	2680	2680	2680	2680	0
452	20250403	130100	60230990	2680	2680	2680	2680	0
453	20250403	130000	60230990	2680	2680	2680	2680	0
454	20250403	125900	60230990	2680	2680	2680	2680	0
455	20250403	125800	60230990	2680	2680	2680	2680	0
456	20250403	125700	60230990	2680	2680	2680	2680	0
457	20250403	125600	60230990	2680	2680	2680	2680	0
458	20250403	125500	60230990	2680	2680	2680	2680	10
459	20250403	125400	60204190	2675	2675	2675	2675	14
460	20250403	125300	60166740	2680	2680	2680	2680	0
461	20250403	125200	60166740	2680	2680	2680	2680	0
462	20250403	125100	60166740	2680	2680	2680	2680	1
463	20250403	125000	60164060	2680	2680	2680	2680	0
464	20250403	124900	60164060	2680	2680	2680	2680	0
465	20250403	124800	60164060	2680	2680	2680	2680	0
466	20250403	124700	60164060	2680	2680	2680	2675	86
467	20250403	124600	59933840	2680	2680	2680	2680	14
468	20250403	124500	59896320	2680	2680	2680	2680	13
469	20250403	124400	59861480	2680	2685	2685	2680	30
470	20250403	124300	59781040	2690	2690	2690	2690	0
471	20250403	124200	59781040	2690	2690	2690	2690	0
472	20250403	124100	59781040	2690	2690	2690	2690	0
473	20250403	124000	59781040	2690	2690	2690	2690	6
474	20250403	123900	59764900	2700	2700	2700	2700	0
475	20250403	123800	59764900	2700	2700	2700	2700	0
476	20250403	123700	59764900	2700	2700	2700	2700	0
477	20250403	123600	59764900	2700	2700	2700	2700	0
478	20250403	123500	59764900	2700	2690	2700	2685	16
479	20250403	123400	59721815	2695	2695	2695	2695	0
480	20250403	123300	59721815	2695	2695	2695	2695	0
481	20250403	123200	59721815	2695	2695	2695	2695	0
482	20250403	123100	59721815	2695	2695	2695	2695	1
483	20250403	123000	59719120	2700	2700	2700	2700	0
484	20250403	122900	59719120	2700	2700	2700	2700	0
485	20250403	122800	59719120	2700	2700	2700	2700	5
486	20250403	122700	59705620	2700	2700	2700	2700	0
487	20250403	122600	59705620	2700	2700	2700	2700	0
488	20250403	122500	59705620	2700	2700	2700	2700	0
489	20250403	122400	59705620	2700	2700	2700	2700	100
490	20250403	122300	59435620	2695	2695	2695	2695	0
491	20250403	122200	59435620	2695	2695	2695	2695	11
492	20250403	122100	59405975	2700	2700	2700	2700	0
493	20250403	122000	59405975	2700	2700	2700	2700	0
494	20250403	121900	59405975	2700	2700	2700	2700	0
495	20250403	121800	59405975	2700	2700	2700	2700	0
496	20250403	121700	59405975	2700	2700	2700	2700	0
497	20250403	121600	59405975	2700	2700	2700	2700	0
498	20250403	121500	59405975	2700	2700	2700	2700	0
499	20250403	121400	59405975	2700	2700	2700	2700	1
500	20250403	121300	59403275	2730	2730	2730	2730	0
501	20250403	121200	59403275	2730	2730	2730	2730	0
502	20250403	121100	59403275	2730	2730	2730	2730	100
503	20250403	121000	59130275	2740	2740	2740	2740	0
504	20250403	120900	59130275	2740	2740	2740	2740	0
505	20250403	120800	59130275	2740	2740	2740	2740	0
506	20250403	120700	59130275	2740	2740	2740	2740	0
507	20250403	120600	59130275	2740	2740	2740	2740	0
508	20250403	120500	59130275	2740	2745	2745	2740	163
509	20250403	120400	58683000	2735	2720	2815	2720	1806
510	20250403	120300	53703900	2695	2695	2695	2695	0
511	20250403	120200	53703900	2695	2695	2695	2695	9
512	20250403	120100	53679645	2707	2707	2707	2707	0
513	20250403	120000	53679645	2707	2707	2707	2707	65
514	20250403	115900	53503690	2730	2730	2730	2730	10
515	20250403	115800	53476390	2735	2735	2735	2735	0
516	20250403	115700	53476390	2735	2735	2735	2735	0
517	20250403	115600	53476390	2735	2695	2735	2695	210
518	20250403	115500	52909740	2685	2685	2685	2685	0
519	20250403	115400	52909740	2685	2675	2700	2675	1510
520	20250403	115300	48857465	2670	2670	2670	2670	0
521	20250403	115200	48857465	2670	2670	2670	2670	0
522	20250403	115100	48857465	2670	2670	2670	2670	0
523	20250403	115000	48857465	2670	2670	2670	2670	150
524	20250403	114900	48456965	2660	2660	2660	2660	0
525	20250403	114800	48456965	2660	2660	2660	2660	0
526	20250403	114700	48456965	2660	2660	2660	2660	0
527	20250403	114600	48456965	2660	2660	2660	2660	0
528	20250403	114500	48456965	2660	2660	2660	2660	0
529	20250403	114400	48456965	2660	2660	2660	2660	3
530	20250403	114300	48448985	2670	2670	2670	2670	0
531	20250403	114200	48448985	2670	2670	2670	2670	0
532	20250403	114100	48448985	2670	2670	2670	2670	16
533	20250403	114000	48406265	2670	2670	2670	2670	0
534	20250403	113900	48406265	2670	2670	2670	2670	0
535	20250403	113800	48406265	2670	2670	2670	2670	0
536	20250403	113700	48406265	2670	2670	2670	2670	0
537	20250403	113600	48406265	2670	2670	2670	2670	8
538	20250403	113500	48384905	2670	2670	2670	2670	0
539	20250403	113400	48384905	2670	2670	2670	2670	0
540	20250403	113300	48384905	2670	2670	2670	2670	0
541	20250403	113200	48384905	2670	2670	2670	2670	0
542	20250403	113100	48384905	2670	2665	2670	2665	100
543	20250403	113000	48118245	2670	2670	2670	2670	0
544	20250403	112900	48118245	2670	2670	2670	2670	0
545	20250403	112800	48118245	2670	2670	2670	2670	0
546	20250403	112700	48118245	2670	2670	2670	2670	0
547	20250403	112600	48118245	2670	2670	2670	2670	0
548	20250403	112500	48118245	2670	2670	2670	2670	0
549	20250403	112400	48118245	2670	2670	2670	2670	8
550	20250403	112300	48096885	2670	2670	2670	2670	0
551	20250403	112200	48096885	2670	2670	2670	2670	0
552	20250403	112100	48096885	2670	2660	2670	2655	203
553	20250403	112000	47557850	2655	2655	2655	2655	0
554	20250403	111900	47557850	2655	2655	2655	2655	44
555	20250403	111800	47441030	2655	2655	2655	2655	0
556	20250403	111700	47441030	2655	2655	2655	2655	0
557	20250403	111600	47441030	2655	2655	2655	2655	0
558	20250403	111500	47441030	2655	2655	2655	2655	5
559	20250403	111400	47427755	2655	2655	2655	2655	5
560	20250403	111300	47414480	2650	2650	2650	2650	0
561	20250403	111200	47414480	2650	2650	2650	2650	0
562	20250403	111100	47414480	2650	2655	2655	2650	1000
563	20250403	111000	44763040	2655	2655	2655	2655	0
564	20250403	110900	44763040	2655	2655	2655	2655	33
565	20250403	110800	44675425	2670	2665	2670	2650	1716
566	20250403	110700	40102900	2655	2655	2655	2655	1827
567	20250403	110600	35252215	2670	2670	2670	2670	0
568	20250403	110500	35252215	2670	2670	2670	2670	0
569	20250403	110400	35252215	2670	2670	2670	2670	0
570	20250403	110300	35252215	2670	2670	2670	2670	0
571	20250403	110200	35252215	2670	2665	2670	2665	111
572	20250403	110100	34956070	2660	2660	2660	2660	0
573	20250403	110000	34956070	2660	2660	2660	2660	0
574	20250403	105900	34956070	2660	2660	2660	2660	0
575	20250403	105800	34956070	2660	2660	2660	2660	0
576	20250403	105700	34956070	2660	2660	2660	2660	808
577	20250403	105600	32806790	2655	2655	2655	2655	0
578	20250403	105500	32806790	2655	2660	2660	2655	139
579	20250403	105400	32437740	2660	2660	2660	2660	20
580	20250403	105300	32384540	2660	2660	2660	2660	0
581	20250403	105200	32384540	2660	2660	2660	2660	0
582	20250403	105100	32384540	2660	2660	2660	2660	0
583	20250403	105000	32384540	2660	2660	2660	2660	0
584	20250403	104900	32384540	2660	2660	2660	2660	17
585	20250403	104800	32339320	2660	2660	2660	2660	2
586	20250403	104700	32334000	2660	2655	2660	2655	102
587	20250403	104600	32062685	2655	2655	2655	2655	0
588	20250403	104500	32062685	2655	2655	2655	2655	19
589	20250403	104400	32012240	2655	2655	2655	2655	0
590	20250403	104300	32012240	2655	2655	2655	2655	0
591	20250403	104200	32012240	2655	2655	2655	2655	20
592	20250403	104100	31959140	2655	2655	2655	2655	0
593	20250403	104000	31959140	2655	2655	2655	2655	0
594	20250403	103900	31959140	2655	2655	2655	2655	19
595	20250403	103800	31908695	2660	2660	2660	2660	0
596	20250403	103700	31908695	2660	2665	2665	2660	1649
597	20250403	103600	27521820	2665	2665	2665	2665	20
598	20250403	103500	27468520	2665	2670	2670	2665	172
599	20250403	103400	27010110	2670	2670	2670	2670	0
600	20250403	103300	27010110	2670	2670	2670	2670	0
601	20250403	103200	27010110	2670	2670	2670	2670	48
602	20250403	103100	26881950	2670	2670	2670	2670	100
603	20250403	103000	26614950	2675	2675	2675	2675	15
604	20250403	102900	26574825	2685	2685	2685	2685	0
605	20250403	102800	26574825	2685	2675	2685	2675	47
606	20250403	102700	26448730	2685	2685	2685	2685	0
607	20250403	102600	26448730	2685	2685	2685	2685	50
608	20250403	102500	26314480	2680	2680	2680	2680	53
609	20250403	102400	26172440	2685	2685	2685	2685	0
610	20250403	102300	26172440	2685	2685	2685	2685	0
611	20250403	102200	26172440	2685	2685	2685	2685	0
612	20250403	102100	26172440	2685	2685	2685	2685	0
613	20250403	102000	26172440	2685	2685	2685	2685	0
614	20250403	101900	26172440	2685	2685	2685	2685	0
615	20250403	101800	26172440	2685	2685	2685	2685	0
616	20250403	101700	26172440	2685	2685	2685	2685	0
617	20250403	101600	26172440	2685	2685	2685	2685	3
618	20250403	101500	26164385	2685	2685	2685	2685	0
619	20250403	101400	26164385	2685	2685	2685	2685	0
620	20250403	101300	26164385	2685	2685	2685	2685	89
621	20250403	101200	25925420	2685	2685	2685	2685	2
622	20250403	101100	25920050	2680	2680	2680	2680	32
623	20250403	101000	25834290	2680	2680	2680	2680	1
624	20250403	100900	25831610	2680	2680	2680	2680	2
625	20250403	100800	25826250	2680	2670	2680	2670	1079
626	20250403	100700	22944875	2670	2675	2675	2670	16
627	20250403	100600	22902130	2675	2675	2675	2675	1
628	20250403	100500	22899455	2670	2670	2670	2670	0
629	20250403	100400	22899455	2670	2670	2670	2670	67
630	20250403	100300	22720565	2670	2670	2670	2670	1000
631	20250403	100200	20050565	2665	2660	2665	2660	368
632	20250403	100100	19070185	2660	2655	2660	2655	25
633	20250403	100000	19003775	2655	2655	2655	2655	112
634	20250403	095900	18706415	2655	2655	2655	2655	6
635	20250403	095800	18690485	2660	2655	2660	2655	72
636	20250403	095700	18499300	2655	2655	2655	2655	6
637	20250403	095600	18483370	2655	2670	2670	2655	1057
638	20250403	095500	15662035	2660	2660	2660	2660	133
639	20250403	095400	15308255	2660	2660	2660	2660	0
640	20250403	095300	15308255	2660	2660	2660	2660	0
641	20250403	095200	15308255	2660	2660	2660	2660	0
642	20250403	095100	15308255	2660	2660	2660	2660	0
643	20250403	095000	15308255	2660	2660	2660	2660	0
644	20250403	094900	15308255	2660	2660	2660	2660	0
645	20250403	094800	15308255	2660	2660	2660	2660	0
646	20250403	094700	15308255	2660	2660	2660	2660	7
647	20250403	094600	15289635	2660	2670	2670	2660	724
648	20250403	094500	13357150	2675	2675	2675	2675	10
649	20250403	094400	13330400	2675	2675	2675	2675	3
650	20250403	094300	13322375	2670	2670	2670	2670	90
651	20250403	094200	13082075	2670	2670	2670	2670	1
652	20250403	094100	13079405	2670	2670	2670	2670	0
653	20250403	094000	13079405	2670	2670	2670	2670	26
654	20250403	093900	13009985	2660	2665	2665	2660	73
655	20250403	093800	12815525	2670	2670	2670	2670	0
656	20250403	093700	12815525	2670	2670	2670	2670	0
657	20250403	093600	12815525	2670	2670	2670	2670	0
658	20250403	093500	12815525	2670	2670	2670	2670	0
659	20250403	093400	12815525	2670	2670	2670	2670	0
660	20250403	093300	12815525	2670	2670	2670	2670	5
661	20250403	093200	12802175	2665	2660	2665	2660	59
662	20250403	093100	12644985	2665	2665	2665	2665	44
663	20250403	093000	12527725	2665	2665	2665	2665	10
664	20250403	092900	12501075	2665	2665	2665	2665	721
665	20250403	092800	10579610	2665	2665	2665	2665	5
666	20250403	092700	10566285	2675	2665	2675	2665	98
667	20250403	092600	10304195	2665	2665	2665	2665	6
668	20250403	092500	10288205	2665	2665	2665	2665	0
669	20250403	092400	10288205	2665	2665	2665	2665	0
670	20250403	092300	10288205	2665	2665	2665	2665	0
671	20250403	092200	10288205	2665	2650	2665	2650	679
672	20250403	092100	8488530	2650	2675	2675	2650	1440
673	20250403	092000	4662795	2675	2675	2675	2675	25
674	20250403	091900	4595920	2675	2675	2675	2675	0
675	20250403	091800	4595920	2675	2675	2675	2675	0
676	20250403	091700	4595920	2675	2675	2675	2675	1
677	20250403	091600	4593245	2675	2665	2675	2665	15
678	20250403	091500	4553260	2685	2685	2685	2685	20
679	20250403	091400	4499560	2685	2685	2685	2685	1
680	20250403	091300	4496875	2685	2685	2685	2685	0
681	20250403	091200	4496875	2685	2675	2685	2675	160
682	20250403	091100	4068275	2660	2660	2660	2660	0
683	20250403	091000	4068275	2660	2665	2665	2660	111
684	20250403	090900	3772900	2665	2670	2670	2665	100
685	20250403	090800	3506375	2670	2670	2670	2670	0
686	20250403	090700	3506375	2670	2670	2670	2670	5
687	20250403	090600	3493025	2670	2670	2670	2670	219
688	20250403	090500	2908295	2675	2675	2675	2670	177
689	20250403	090400	2434825	2675	2675	2675	2675	91
690	20250403	090300	2191400	2675	2675	2675	2675	0
691	20250403	090200	2191400	2675	2665	2675	2665	244
692	20250403	090100	1540990	2675	2675	2675	2675	0
693	20250403	090000	1540990	2675	2680	2680	2675	575