KissMeData/263020/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203100	136873408	2975	2975	2975	2975	1137
3	20250403	203000	136873408	2975	2975	2975	2975	0
4	20250403	202900	136873408	2975	2975	2975	2975	0
5	20250403	202800	136873408	2975	2975	2975	2975	0
6	20250403	202700	136873408	2975	2975	2975	2975	0
7	20250403	202600	136873408	2975	2975	2975	2975	0
8	20250403	202500	136873408	2975	2975	2975	2975	0
9	20250403	202400	136873408	2975	2975	2975	2975	0
10	20250403	202300	136873408	2975	2975	2975	2975	0
11	20250403	202200	136873408	2975	2975	2975	2975	0
12	20250403	202100	136873408	2975	2975	2975	2975	0
13	20250403	202000	136873408	2975	2975	2975	2975	0
14	20250403	201900	136873408	2975	2975	2975	2975	0
15	20250403	201800	136873408	2975	2975	2975	2975	0
16	20250403	201700	136873408	2975	2975	2975	2975	0
17	20250403	201600	136873408	2975	2975	2975	2975	0
18	20250403	201500	136873408	2975	2975	2975	2975	0
19	20250403	201400	136873408	2975	2975	2975	2975	0
20	20250403	201300	136873408	2975	2975	2975	2975	0
21	20250403	201200	136873408	2975	2975	2975	2975	0
22	20250403	201100	136873408	2975	2975	2975	2975	0
23	20250403	201000	136873408	2975	2975	2975	2975	0
24	20250403	200900	136873408	2975	2975	2975	2975	0
25	20250403	200800	136873408	2975	2975	2975	2975	0
26	20250403	200700	136873408	2975	2975	2975	2975	0
27	20250403	200600	136873408	2975	2975	2975	2975	0
28	20250403	200500	136873408	2975	2975	2975	2975	0
29	20250403	200400	136873408	2975	2975	2975	2975	0
30	20250403	200300	136873408	2975	2975	2975	2975	0
31	20250403	200200	136873408	2975	2975	2975	2975	0
32	20250403	200100	136873408	2975	2975	2975	2975	1137
33	20250403	200000	136873408	2975	2975	2975	2975	0
34	20250403	195900	136873408	2975	2975	2975	2975	0
35	20250403	195800	136873408	2975	2975	2975	2975	0
36	20250403	195700	136873408	2975	2975	2975	2975	0
37	20250403	195600	136873408	2975	2975	2975	2975	0
38	20250403	195500	136873408	2975	2975	2975	2975	0
39	20250403	195400	136873408	2975	2975	2975	2975	0
40	20250403	195300	136873408	2975	2975	2975	2975	0
41	20250403	195200	136873408	2975	2975	2975	2975	0
42	20250403	195100	136873408	2975	2975	2975	2975	0
43	20250403	195000	136873408	2975	2975	2975	2975	0
44	20250403	194900	136873408	2975	2975	2975	2975	0
45	20250403	194800	136873408	2975	2975	2975	2975	0
46	20250403	194700	136873408	2975	2975	2975	2975	0
47	20250403	194600	136873408	2975	2975	2975	2975	0
48	20250403	194500	136873408	2975	2975	2975	2975	0
49	20250403	194400	136873408	2975	2975	2975	2975	0
50	20250403	194300	136873408	2975	2975	2975	2975	0
51	20250403	194200	136873408	2975	2975	2975	2975	0
52	20250403	194100	136873408	2975	2975	2975	2975	0
53	20250403	194000	136873408	2975	2975	2975	2975	0
54	20250403	193900	136873408	2975	2975	2975	2975	0
55	20250403	193800	136873408	2975	2975	2975	2975	0
56	20250403	193700	136873408	2975	2975	2975	2975	0
57	20250403	193600	136873408	2975	2975	2975	2975	0
58	20250403	193500	136873408	2975	2975	2975	2975	0
59	20250403	193400	136873408	2975	2975	2975	2975	0
60	20250403	193300	136873408	2975	2975	2975	2975	0
61	20250403	193200	136873408	2975	2975	2975	2975	0
62	20250403	193100	136873408	2975	2975	2975	2975	1137
63	20250403	193000	136873408	2975	2975	2975	2975	0
64	20250403	192900	136873408	2975	2975	2975	2975	0
65	20250403	192800	136873408	2975	2975	2975	2975	0
66	20250403	192700	136873408	2975	2975	2975	2975	0
67	20250403	192600	136873408	2975	2975	2975	2975	0
68	20250403	192500	136873408	2975	2975	2975	2975	0
69	20250403	192400	136873408	2975	2975	2975	2975	0
70	20250403	192300	136873408	2975	2975	2975	2975	0
71	20250403	192200	136873408	2975	2975	2975	2975	0
72	20250403	192100	136873408	2975	2975	2975	2975	0
73	20250403	192000	136873408	2975	2975	2975	2975	0
74	20250403	191900	136873408	2975	2975	2975	2975	0
75	20250403	191800	136873408	2975	2975	2975	2975	0
76	20250403	191700	136873408	2975	2975	2975	2975	0
77	20250403	191600	136873408	2975	2975	2975	2975	0
78	20250403	191500	136873408	2975	2975	2975	2975	0
79	20250403	191400	136873408	2975	2975	2975	2975	0
80	20250403	191300	136873408	2975	2975	2975	2975	0
81	20250403	191200	136873408	2975	2975	2975	2975	0
82	20250403	191100	136873408	2975	2975	2975	2975	0
83	20250403	191000	136873408	2975	2975	2975	2975	0
84	20250403	190900	136873408	2975	2975	2975	2975	0
85	20250403	190800	136873408	2975	2975	2975	2975	0
86	20250403	190700	136873408	2975	2975	2975	2975	0
87	20250403	190600	136873408	2975	2975	2975	2975	0
88	20250403	190500	136873408	2975	2975	2975	2975	0
89	20250403	190400	136873408	2975	2975	2975	2975	0
90	20250403	190300	136873408	2975	2975	2975	2975	0
91	20250403	190200	136873408	2975	2975	2975	2975	0
92	20250403	190100	136873408	2975	2975	2975	2975	1137
93	20250403	190000	136873408	2975	2975	2975	2975	0
94	20250403	185900	136873408	2975	2975	2975	2975	0
95	20250403	185800	136873408	2975	2975	2975	2975	0
96	20250403	185700	136873408	2975	2975	2975	2975	0
97	20250403	185600	136873408	2975	2975	2975	2975	0
98	20250403	185500	136873408	2975	2975	2975	2975	0
99	20250403	185400	136873408	2975	2975	2975	2975	0
100	20250403	185300	136873408	2975	2975	2975	2975	0
101	20250403	185200	136873408	2975	2975	2975	2975	0
102	20250403	185100	136873408	2975	2975	2975	2975	0
103	20250403	185000	136873408	2975	2975	2975	2975	0
104	20250403	184900	136873408	2975	2975	2975	2975	0
105	20250403	184800	136873408	2975	2975	2975	2975	0
106	20250403	184700	136873408	2975	2975	2975	2975	0
107	20250403	184600	136873408	2975	2975	2975	2975	0
108	20250403	184500	136873408	2975	2975	2975	2975	0
109	20250403	184400	136873408	2975	2975	2975	2975	0
110	20250403	184300	136873408	2975	2975	2975	2975	0
111	20250403	184200	136873408	2975	2975	2975	2975	0
112	20250403	184100	136873408	2975	2975	2975	2975	0
113	20250403	184000	136873408	2975	2975	2975	2975	0
114	20250403	183900	136873408	2975	2975	2975	2975	0
115	20250403	183800	136873408	2975	2975	2975	2975	0
116	20250403	183700	136873408	2975	2975	2975	2975	0
117	20250403	183600	136873408	2975	2975	2975	2975	0
118	20250403	183500	136873408	2975	2975	2975	2975	0
119	20250403	183400	136873408	2975	2975	2975	2975	0
120	20250403	183300	136873408	2975	2975	2975	2975	0
121	20250403	183200	136873408	2975	2975	2975	2975	0
122	20250403	183100	136873408	2975	2975	2975	2975	1137
123	20250403	183000	136873408	2975	2975	2975	2975	0
124	20250403	182900	136873408	2975	2975	2975	2975	0
125	20250403	182800	136873408	2975	2975	2975	2975	0
126	20250403	182700	136873408	2975	2975	2975	2975	0
127	20250403	182600	136873408	2975	2975	2975	2975	0
128	20250403	182500	136873408	2975	2975	2975	2975	0
129	20250403	182400	136873408	2975	2975	2975	2975	0
130	20250403	182300	136873408	2975	2975	2975	2975	0
131	20250403	182200	136873408	2975	2975	2975	2975	0
132	20250403	182100	136873408	2975	2975	2975	2975	0
133	20250403	182000	136873408	2975	2975	2975	2975	0
134	20250403	181900	136873408	2975	2975	2975	2975	0
135	20250403	181800	136873408	2975	2975	2975	2975	0
136	20250403	181700	136873408	2975	2975	2975	2975	0
137	20250403	181600	136873408	2975	2975	2975	2975	0
138	20250403	181500	136873408	2975	2975	2975	2975	0
139	20250403	181400	136873408	2975	2975	2975	2975	0
140	20250403	181300	136873408	2975	2975	2975	2975	0
141	20250403	181200	136873408	2975	2975	2975	2975	0
142	20250403	181100	136873408	2975	2975	2975	2975	0
143	20250403	181000	136873408	2975	2975	2975	2975	0
144	20250403	180900	136873408	2975	2975	2975	2975	0
145	20250403	180800	136873408	2975	2975	2975	2975	0
146	20250403	180700	136873408	2975	2975	2975	2975	0
147	20250403	180600	136873408	2975	2975	2975	2975	0
148	20250403	180500	136873408	2975	2975	2975	2975	0
149	20250403	180400	136873408	2975	2975	2975	2975	0
150	20250403	180300	136873408	2975	2975	2975	2975	0
151	20250403	180200	136873408	2975	2975	2975	2975	0
152	20250403	180100	136873408	2975	2975	2975	2975	1137
153	20250403	180000	136873408	2975	2975	2975	2975	0
154	20250403	175900	136873408	2975	2975	2975	2975	0
155	20250403	175800	136873408	2975	2975	2975	2975	0
156	20250403	175700	136873408	2975	2975	2975	2975	0
157	20250403	175600	136873408	2975	2975	2975	2975	0
158	20250403	175500	136873408	2975	2975	2975	2975	0
159	20250403	175400	136873408	2975	2975	2975	2975	0
160	20250403	175300	136873408	2975	2975	2975	2975	0
161	20250403	175200	136873408	2975	2975	2975	2975	0
162	20250403	175100	136873408	2975	2975	2975	2975	0
163	20250403	175000	136873408	2975	2975	2975	2975	0
164	20250403	174900	136873408	2975	2975	2975	2975	0
165	20250403	174800	136873408	2975	2975	2975	2975	0
166	20250403	174700	136873408	2975	2975	2975	2975	0
167	20250403	174600	136873408	2975	2975	2975	2975	0
168	20250403	174500	136873408	2975	2975	2975	2975	0
169	20250403	174400	136873408	2975	2975	2975	2975	0
170	20250403	174300	136873408	2975	2975	2975	2975	0
171	20250403	174200	136873408	2975	2975	2975	2975	0
172	20250403	174100	136873408	2975	2975	2975	2975	0
173	20250403	174000	136873408	2975	2975	2975	2975	0
174	20250403	173900	136873408	2975	2975	2975	2975	0
175	20250403	173800	136873408	2975	2975	2975	2975	0
176	20250403	173700	136873408	2975	2975	2975	2975	0
177	20250403	173600	136873408	2975	2975	2975	2975	0
178	20250403	173500	136873408	2975	2975	2975	2975	0
179	20250403	173400	136873408	2975	2975	2975	2975	0
180	20250403	173300	136873408	2975	2975	2975	2975	0
181	20250403	173200	136873408	2975	2975	2975	2975	0
182	20250403	173100	136873408	2975	2975	2975	2975	1137
183	20250403	173000	136873408	2975	2975	2975	2975	0
184	20250403	172900	136873408	2975	2975	2975	2975	0
185	20250403	172800	136873408	2975	2975	2975	2975	0
186	20250403	172700	136873408	2975	2975	2975	2975	0
187	20250403	172600	136873408	2975	2975	2975	2975	0
188	20250403	172500	136873408	2975	2975	2975	2975	0
189	20250403	172400	136873408	2975	2975	2975	2975	0
190	20250403	172300	136873408	2975	2975	2975	2975	0
191	20250403	172200	136873408	2975	2975	2975	2975	0
192	20250403	172100	136873408	2975	2975	2975	2975	0
193	20250403	172000	136873408	2975	2975	2975	2975	0
194	20250403	171900	136873408	2975	2975	2975	2975	0
195	20250403	171800	136873408	2975	2975	2975	2975	0
196	20250403	171700	136873408	2975	2975	2975	2975	0
197	20250403	171600	136873408	2975	2975	2975	2975	0
198	20250403	171500	136873408	2975	2975	2975	2975	0
199	20250403	171400	136873408	2975	2975	2975	2975	0
200	20250403	171300	136873408	2975	2975	2975	2975	0
201	20250403	171200	136873408	2975	2975	2975	2975	0
202	20250403	171100	136873408	2975	2975	2975	2975	0
203	20250403	171000	136873408	2975	2975	2975	2975	0
204	20250403	170900	136873408	2975	2975	2975	2975	0
205	20250403	170800	136873408	2975	2975	2975	2975	0
206	20250403	170700	136873408	2975	2975	2975	2975	0
207	20250403	170600	136873408	2975	2975	2975	2975	0
208	20250403	170500	136873408	2975	2975	2975	2975	0
209	20250403	170400	136873408	2975	2975	2975	2975	0
210	20250403	170300	136873408	2975	2975	2975	2975	0
211	20250403	170200	136873408	2975	2975	2975	2975	0
212	20250403	170100	136873408	2975	2975	2975	2975	1137
213	20250403	170000	136873408	2975	2975	2975	2975	0
214	20250403	165900	136873408	2975	2975	2975	2975	0
215	20250403	165800	136873408	2975	2975	2975	2975	0
216	20250403	165700	136873408	2975	2975	2975	2975	0
217	20250403	165600	136873408	2975	2975	2975	2975	0
218	20250403	165500	136873408	2975	2975	2975	2975	0
219	20250403	165400	136873408	2975	2975	2975	2975	0
220	20250403	165300	136873408	2975	2975	2975	2975	0
221	20250403	165200	136873408	2975	2975	2975	2975	0
222	20250403	165100	136873408	2975	2975	2975	2975	0
223	20250403	165000	136873408	2975	2975	2975	2975	0
224	20250403	164900	136873408	2975	2975	2975	2975	0
225	20250403	164800	136873408	2975	2975	2975	2975	0
226	20250403	164700	136873408	2975	2975	2975	2975	0
227	20250403	164600	136873408	2975	2975	2975	2975	0
228	20250403	164500	136873408	2975	2975	2975	2975	0
229	20250403	164400	136873408	2975	2975	2975	2975	0
230	20250403	164300	136873408	2975	2975	2975	2975	0
231	20250403	164200	136873408	2975	2975	2975	2975	0
232	20250403	164100	136873408	2975	2975	2975	2975	0
233	20250403	164000	136873408	2975	2975	2975	2975	0
234	20250403	163900	136873408	2975	2975	2975	2975	0
235	20250403	163800	136873408	2975	2975	2975	2975	0
236	20250403	163700	136873408	2975	2975	2975	2975	0
237	20250403	163600	136873408	2975	2975	2975	2975	0
238	20250403	163500	136873408	2975	2975	2975	2975	0
239	20250403	163400	136873408	2975	2975	2975	2975	0
240	20250403	163300	136873408	2975	2975	2975	2975	0
241	20250403	163200	136873408	2975	2975	2975	2975	0
242	20250403	163100	136873408	2975	2975	2975	2975	1137
243	20250403	163000	136873408	2975	2975	2975	2975	0
244	20250403	162900	136873408	2975	2975	2975	2975	0
245	20250403	162800	136873408	2975	2975	2975	2975	0
246	20250403	162700	136873408	2975	2975	2975	2975	0
247	20250403	162600	136873408	2975	2975	2975	2975	0
248	20250403	162500	136873408	2975	2975	2975	2975	0
249	20250403	162400	136873408	2975	2975	2975	2975	0
250	20250403	162300	136873408	2975	2975	2975	2975	0
251	20250403	162200	136873408	2975	2975	2975	2975	0
252	20250403	162100	136873408	2975	2975	2975	2975	0
253	20250403	162000	136873408	2975	2975	2975	2975	0
254	20250403	161900	136873408	2975	2975	2975	2975	0
255	20250403	161800	136873408	2975	2975	2975	2975	0
256	20250403	161700	136873408	2975	2975	2975	2975	0
257	20250403	161600	136873408	2975	2975	2975	2975	0
258	20250403	161500	136873408	2975	2975	2975	2975	0
259	20250403	161400	136873408	2975	2975	2975	2975	0
260	20250403	161300	136873408	2975	2975	2975	2975	0
261	20250403	161200	136873408	2975	2975	2975	2975	0
262	20250403	161100	136873408	2975	2975	2975	2975	0
263	20250403	161000	136873408	2975	2975	2975	2975	0
264	20250403	160900	136873408	2975	2975	2975	2975	0
265	20250403	160800	136873408	2975	2975	2975	2975	0
266	20250403	160700	136873408	2975	2975	2975	2975	0
267	20250403	160600	136873408	2975	2975	2975	2975	0
268	20250403	160500	136873408	2975	2975	2975	2975	0
269	20250403	160400	136873408	2975	2975	2975	2975	0
270	20250403	160300	136873408	2975	2975	2975	2975	0
271	20250403	160200	136873408	2975	2975	2975	2975	0
272	20250403	160100	136873408	2975	2975	2975	2975	1137
273	20250403	160000	136873408	2975	2975	2975	2975	0
274	20250403	155900	136873408	2975	2975	2975	2975	0
275	20250403	155800	136873408	2975	2975	2975	2975	0
276	20250403	155700	136873408	2975	2975	2975	2975	0
277	20250403	155600	136873408	2975	2975	2975	2975	0
278	20250403	155500	136873408	2975	2975	2975	2975	0
279	20250403	155400	136873408	2975	2975	2975	2975	0
280	20250403	155300	136873408	2975	2975	2975	2975	0
281	20250403	155200	136873408	2975	2975	2975	2975	0
282	20250403	155100	136873408	2975	2975	2975	2975	0
283	20250403	155000	136873408	2975	2975	2975	2975	0
284	20250403	154900	136873408	2975	2975	2975	2975	0
285	20250403	154800	136873408	2975	2975	2975	2975	0
286	20250403	154700	136873408	2975	2975	2975	2975	0
287	20250403	154600	136873408	2975	2975	2975	2975	0
288	20250403	154500	136873408	2975	2975	2975	2975	0
289	20250403	154400	136873408	2975	2975	2975	2975	0
290	20250403	154300	136873408	2975	2975	2975	2975	0
291	20250403	154200	136873408	2975	2975	2975	2975	0
292	20250403	154100	136873408	2975	2975	2975	2975	0
293	20250403	154000	136873408	2975	2975	2975	2975	0
294	20250403	153900	136873408	2975	2975	2975	2975	0
295	20250403	153800	136873408	2975	2975	2975	2975	0
296	20250403	153700	136873408	2975	2975	2975	2975	0
297	20250403	153600	136873408	2975	2975	2975	2975	0
298	20250403	153500	136873408	2975	2975	2975	2975	0
299	20250403	153400	136873408	2975	2975	2975	2975	0
300	20250403	153300	136873408	2975	2975	2975	2975	0
301	20250403	153200	136873408	2975	2975	2975	2975	0
302	20250403	153100	136873408	2975	2975	2975	2975	1137
303	20250403	153000	136873408	2975	2975	2975	2975	1137
304	20250403	152900	133490833	2960	2960	2960	2960	0
305	20250403	152800	133490833	2960	2960	2960	2960	0
306	20250403	152700	133490833	2960	2960	2960	2960	0
307	20250403	152600	133490833	2960	2960	2960	2960	0
308	20250403	152500	133490833	2960	2960	2960	2960	0
309	20250403	152400	133490833	2960	2960	2960	2960	0
310	20250403	152300	133490833	2960	2960	2960	2960	0
311	20250403	152200	133490833	2960	2960	2960	2960	0
312	20250403	152100	133490833	2960	2960	2960	2960	0
313	20250403	152000	133490833	2960	2960	2960	2960	0
314	20250403	151900	133490833	2960	2960	2960	2960	0
315	20250403	151800	133490833	2960	2960	2960	2960	0
316	20250403	151700	133490833	2960	2960	2960	2960	0
317	20250403	151600	133490833	2960	2960	2960	2960	0
318	20250403	151500	133490833	2960	2955	2960	2940	4843
319	20250403	151400	119246198	2955	2955	2955	2955	0
320	20250403	151300	119246198	2955	2955	2955	2955	0
321	20250403	151200	119246198	2955	2955	2955	2955	34
322	20250403	151100	119145728	2955	2955	2955	2955	34
323	20250403	151000	119045258	2970	2970	2970	2970	0
324	20250403	150900	119045258	2970	2960	2970	2955	503
325	20250403	150800	117556938	2955	2950	2955	2950	556
326	20250403	150700	115914258	2950	2950	2950	2950	120
327	20250403	150600	115560258	2950	2950	2950	2950	0
328	20250403	150500	115560258	2950	2950	2950	2950	500
329	20250403	150400	114085258	2950	2950	2950	2950	293
330	20250403	150300	113220908	2955	2955	2955	2955	0
331	20250403	150200	113220908	2955	2950	2955	2950	153
332	20250403	150100	112769393	2950	2950	2950	2950	482
333	20250403	150000	111347493	2950	2950	2950	2950	0
334	20250403	145900	111347493	2950	2950	2950	2950	0
335	20250403	145800	111347493	2950	2950	2950	2950	0
336	20250403	145700	111347493	2950	2950	2950	2950	274
337	20250403	145600	110539193	2950	2950	2950	2950	0
338	20250403	145500	110539193	2950	2950	2950	2950	323
339	20250403	145400	109586343	2950	2950	2950	2950	0
340	20250403	145300	109586343	2950	2950	2950	2950	133
341	20250403	145200	109193993	2955	2950	2955	2950	2
342	20250403	145100	109188088	2950	2950	2950	2950	320
343	20250403	145000	108244088	2960	2960	2960	2960	0
344	20250403	144900	108244088	2960	2960	2960	2960	0
345	20250403	144800	108244088	2960	2960	2960	2960	0
346	20250403	144700	108244088	2960	2960	2960	2960	20
347	20250403	144600	108184888	2960	2960	2960	2960	0
348	20250403	144500	108184888	2960	2960	2960	2960	0
349	20250403	144400	108184888	2960	2960	2960	2960	0
350	20250403	144300	108184888	2960	2960	2960	2960	0
351	20250403	144200	108184888	2960	2960	2960	2960	33
352	20250403	144100	108087208	2955	2955	2955	2955	0
353	20250403	144000	108087208	2955	2955	2955	2955	0
354	20250403	143900	108087208	2955	2955	2955	2955	0
355	20250403	143800	108087208	2955	2955	2955	2955	0
356	20250403	143700	108087208	2955	2955	2955	2955	477
357	20250403	143600	106677673	2955	2955	2955	2955	0
358	20250403	143500	106677673	2955	2965	2965	2955	543
359	20250403	143400	105072908	2970	2970	2970	2970	0
360	20250403	143300	105072908	2970	2970	2970	2970	0
361	20250403	143200	105072908	2970	2970	2970	2970	0
362	20250403	143100	105072908	2970	2970	2970	2970	4
363	20250403	143000	105061028	2970	2970	2970	2970	0
364	20250403	142900	105061028	2970	2970	2970	2970	0
365	20250403	142800	105061028	2970	2970	2970	2970	0
366	20250403	142700	105061028	2970	2970	2970	2970	0
367	20250403	142600	105061028	2970	2970	2970	2970	0
368	20250403	142500	105061028	2970	2970	2970	2970	0
369	20250403	142400	105061028	2970	2970	2970	2970	0
370	20250403	142300	105061028	2970	2970	2970	2970	20
371	20250403	142200	105001628	2965	2965	2965	2965	0
372	20250403	142100	105001628	2965	2965	2965	2965	0
373	20250403	142000	105001628	2965	2965	2965	2965	0
374	20250403	141900	105001628	2965	2965	2965	2965	0
375	20250403	141800	105001628	2965	2965	2965	2965	0
376	20250403	141700	105001628	2965	2965	2965	2965	55
377	20250403	141600	104838553	2955	2955	2955	2955	2
378	20250403	141500	104832643	2970	2970	2970	2970	0
379	20250403	141400	104832643	2970	2970	2970	2970	0
380	20250403	141300	104832643	2970	2970	2970	2970	0
381	20250403	141200	104832643	2970	2970	2970	2970	0
382	20250403	141100	104832643	2970	2970	2970	2970	20
383	20250403	141000	104773243	2970	2970	2970	2970	0
384	20250403	140900	104773243	2970	2970	2970	2970	0
385	20250403	140800	104773243	2970	2970	2970	2970	0
386	20250403	140700	104773243	2970	2970	2970	2970	0
387	20250403	140600	104773243	2970	2970	2970	2970	0
388	20250403	140500	104773243	2970	2970	2970	2970	0
389	20250403	140400	104773243	2970	2970	2970	2970	0
390	20250403	140300	104773243	2970	2970	2970	2970	0
391	20250403	140200	104773243	2970	2970	2970	2970	0
392	20250403	140100	104773243	2970	2970	2970	2970	0
393	20250403	140000	104773243	2970	2970	2970	2970	0
394	20250403	135900	104773243	2970	2970	2970	2970	35
395	20250403	135800	104669293	2960	2960	2960	2960	0
396	20250403	135700	104669293	2960	2960	2960	2960	0
397	20250403	135600	104669293	2960	2960	2960	2960	0
398	20250403	135500	104669293	2960	2960	2960	2960	15
399	20250403	135400	104624893	2970	2970	2970	2970	0
400	20250403	135300	104624893	2970	2970	2970	2970	0
401	20250403	135200	104624893	2970	2970	2970	2970	0
402	20250403	135100	104624893	2970	2970	2970	2970	0
403	20250403	135000	104624893	2970	2970	2970	2970	0
404	20250403	134900	104624893	2970	2970	2970	2970	0
405	20250403	134800	104624893	2970	2970	2970	2970	0
406	20250403	134700	104624893	2970	2970	2970	2970	20
407	20250403	134600	104565493	2970	2970	2970	2970	0
408	20250403	134500	104565493	2970	2970	2970	2970	0
409	20250403	134400	104565493	2970	2970	2970	2970	0
410	20250403	134300	104565493	2970	2970	2970	2970	0
411	20250403	134200	104565493	2970	2970	2970	2970	0
412	20250403	134100	104565493	2970	2970	2970	2970	0
413	20250403	134000	104565493	2970	2970	2970	2970	3
414	20250403	133900	104556583	2975	2975	2975	2975	0
415	20250403	133800	104556583	2975	2975	2975	2975	0
416	20250403	133700	104556583	2975	2975	2975	2975	0
417	20250403	133600	104556583	2975	2975	2975	2975	0
418	20250403	133500	104556583	2975	2970	2975	2970	28
419	20250403	133400	104473323	2975	2975	2975	2975	0
420	20250403	133300	104473323	2975	2975	2975	2975	0
421	20250403	133200	104473323	2975	2975	2975	2975	0
422	20250403	133100	104473323	2975	2975	2975	2975	0
423	20250403	133000	104473323	2975	2975	2975	2975	0
424	20250403	132900	104473323	2975	2975	2975	2975	0
425	20250403	132800	104473323	2975	2975	2975	2975	0
426	20250403	132700	104473323	2975	2975	2975	2975	0
427	20250403	132600	104473323	2975	2975	2975	2975	5
428	20250403	132500	104458448	2955	2970	2970	2955	28
429	20250403	132400	104375663	2975	2975	2975	2975	0
430	20250403	132300	104375663	2975	2975	2975	2975	20
431	20250403	132200	104316163	2975	2975	2975	2975	0
432	20250403	132100	104316163	2975	2975	2975	2975	0
433	20250403	132000	104316163	2975	2975	2975	2975	0
434	20250403	131900	104316163	2975	2975	2975	2975	0
435	20250403	131800	104316163	2975	2975	2975	2975	0
436	20250403	131700	104316163	2975	2975	2975	2975	0
437	20250403	131600	104316163	2975	2975	2975	2975	0
438	20250403	131500	104316163	2975	2975	2975	2975	0
439	20250403	131400	104316163	2975	2975	2975	2975	0
440	20250403	131300	104316163	2975	2975	2975	2975	15
441	20250403	131200	104271538	2975	2975	2975	2975	0
442	20250403	131100	104271538	2975	2975	2975	2975	20
443	20250403	131000	104212038	2975	2975	2975	2975	0
444	20250403	130900	104212038	2975	2975	2975	2975	0
445	20250403	130800	104212038	2975	2975	2975	2975	0
446	20250403	130700	104212038	2975	2975	2975	2975	0
447	20250403	130600	104212038	2975	2975	2975	2975	13
448	20250403	130500	104173363	2975	2975	2975	2975	0
449	20250403	130400	104173363	2975	2975	2975	2975	0
450	20250403	130300	104173363	2975	2975	2975	2975	0
451	20250403	130200	104173363	2975	2975	2975	2975	0
452	20250403	130100	104173363	2975	2975	2975	2975	0
453	20250403	130000	104173363	2975	2975	2975	2975	0
454	20250403	125900	104173363	2975	2975	2975	2975	20
455	20250403	125800	104113863	2975	2975	2975	2975	0
456	20250403	125700	104113863	2975	2975	2975	2975	0
457	20250403	125600	104113863	2975	2975	2975	2975	0
458	20250403	125500	104113863	2975	2975	2975	2975	0
459	20250403	125400	104113863	2975	2975	2975	2975	0
460	20250403	125300	104113863	2975	2975	2975	2975	10
461	20250403	125200	104084113	2975	2975	2975	2975	0
462	20250403	125100	104084113	2975	2975	2975	2975	0
463	20250403	125000	104084113	2975	2975	2975	2975	0
464	20250403	124900	104084113	2975	2975	2975	2975	0
465	20250403	124800	104084113	2975	2975	2975	2975	0
466	20250403	124700	104084113	2975	2975	2975	2975	35
467	20250403	124600	103979988	2975	2975	2975	2975	0
468	20250403	124500	103979988	2975	2975	2975	2975	0
469	20250403	124400	103979988	2975	2975	2975	2975	0
470	20250403	124300	103979988	2975	2975	2975	2975	20
471	20250403	124200	103920488	2975	2975	2975	2975	0
472	20250403	124100	103920488	2975	2975	2975	2975	0
473	20250403	124000	103920488	2975	2975	2975	2975	0
474	20250403	123900	103920488	2975	2975	2975	2975	0
475	20250403	123800	103920488	2975	2975	2975	2975	0
476	20250403	123700	103920488	2975	2975	2975	2975	0
477	20250403	123600	103920488	2975	2975	2975	2975	0
478	20250403	123500	103920488	2975	2975	2975	2975	20
479	20250403	123400	103860988	2975	2975	2975	2975	0
480	20250403	123300	103860988	2975	2975	2975	2975	1
481	20250403	123200	103858013	2980	2980	2980	2980	0
482	20250403	123100	103858013	2980	2980	2980	2980	0
483	20250403	123000	103858013	2980	2980	2980	2980	0
484	20250403	122900	103858013	2980	2980	2980	2980	0
485	20250403	122800	103858013	2980	2980	2980	2980	0
486	20250403	122700	103858013	2980	2980	2980	2980	0
487	20250403	122600	103858013	2980	2980	2980	2980	0
488	20250403	122500	103858013	2980	2980	2980	2980	0
489	20250403	122400	103858013	2980	2980	2980	2980	0
490	20250403	122300	103858013	2980	2980	2980	2980	20
491	20250403	122200	103798413	2980	2980	2980	2980	0
492	20250403	122100	103798413	2980	2980	2980	2980	15
493	20250403	122000	103753713	2975	2975	2975	2975	0
494	20250403	121900	103753713	2975	2975	2975	2975	0
495	20250403	121800	103753713	2975	2975	2975	2975	0
496	20250403	121700	103753713	2975	2975	2975	2975	0
497	20250403	121600	103753713	2975	2975	2975	2975	0
498	20250403	121500	103753713	2975	2975	2975	2975	0
499	20250403	121400	103753713	2975	2975	2975	2975	0
500	20250403	121300	103753713	2975	2975	2975	2975	0
501	20250403	121200	103753713	2975	2975	2975	2975	10
502	20250403	121100	103723963	2975	2975	2975	2975	20
503	20250403	121000	103664463	2975	2975	2975	2975	0
504	20250403	120900	103664463	2975	2975	2975	2975	0
505	20250403	120800	103664463	2975	2975	2975	2975	533
506	20250403	120700	102078788	2980	2980	2980	2980	0
507	20250403	120600	102078788	2980	2980	2980	2980	0
508	20250403	120500	102078788	2980	2975	2980	2975	62
509	20250403	120400	101894263	2975	2975	2975	2975	0
510	20250403	120300	101894263	2975	2975	2975	2975	35
511	20250403	120200	101790138	2975	2975	2975	2975	0
512	20250403	120100	101790138	2975	2975	2975	2975	0
513	20250403	120000	101790138	2975	2975	2975	2975	0
514	20250403	115900	101790138	2975	2975	2975	2975	20
515	20250403	115800	101730638	2975	2975	2975	2975	15
516	20250403	115700	101686013	2975	2975	2975	2975	0
517	20250403	115600	101686013	2975	2975	2975	2975	0
518	20250403	115500	101686013	2975	2975	2975	2975	0
519	20250403	115400	101686013	2975	2975	2975	2975	0
520	20250403	115300	101686013	2975	2975	2975	2975	0
521	20250403	115200	101686013	2975	2975	2975	2975	0
522	20250403	115100	101686013	2975	2970	2975	2970	45
523	20250403	115000	101552188	2970	2970	2970	2970	0
524	20250403	114900	101552188	2970	2970	2970	2970	27
525	20250403	114800	101471998	2980	2980	2980	2980	0
526	20250403	114700	101471998	2980	2980	2980	2980	20
527	20250403	114600	101412398	2980	2980	2980	2980	15
528	20250403	114500	101367698	2980	2980	2980	2980	0
529	20250403	114400	101367698	2980	2980	2980	2980	0
530	20250403	114300	101367698	2980	2980	2980	2980	0
531	20250403	114200	101367698	2980	2980	2980	2980	35
532	20250403	114100	101263398	2980	2980	2980	2980	0
533	20250403	114000	101263398	2980	2980	2980	2980	0
534	20250403	113900	101263398	2980	2980	2980	2980	0
535	20250403	113800	101263398	2980	2980	2980	2980	0
536	20250403	113700	101263398	2980	2980	2980	2980	0
537	20250403	113600	101263398	2980	2980	2980	2980	1492
538	20250403	113500	96817238	2980	2980	2980	2980	20
539	20250403	113400	96757638	2975	2975	2975	2975	0
540	20250403	113300	96757638	2975	2980	2980	2975	5
541	20250403	113200	96742758	2980	2980	2980	2980	0
542	20250403	113100	96742758	2980	2980	2980	2980	0
543	20250403	113000	96742758	2980	2980	2980	2965	542
544	20250403	112900	95134909	2975	2975	2975	2975	0
545	20250403	112800	95134909	2975	2975	2975	2975	0
546	20250403	112700	95134909	2975	2975	2975	2975	0
547	20250403	112600	95134909	2975	2975	2975	2975	0
548	20250403	112500	95134909	2975	2975	2975	2975	0
549	20250403	112400	95134909	2975	2975	2975	2975	0
550	20250403	112300	95134909	2975	2975	2975	2975	20
551	20250403	112200	95075409	2975	2975	2975	2975	35
552	20250403	112100	94971284	2975	2975	2975	2975	15
553	20250403	112000	94926659	2975	2975	2975	2975	0
554	20250403	111900	94926659	2975	2975	2975	2975	0
555	20250403	111800	94926659	2975	2975	2975	2975	0
556	20250403	111700	94926659	2975	2975	2975	2975	0
557	20250403	111600	94926659	2975	2975	2975	2975	0
558	20250403	111500	94926659	2975	2975	2975	2975	0
559	20250403	111400	94926659	2975	2975	2975	2975	0
560	20250403	111300	94926659	2975	2975	2975	2975	15
561	20250403	111200	94882034	2975	2975	2975	2975	0
562	20250403	111100	94882034	2975	2975	2975	2975	20
563	20250403	111000	94822534	2980	2980	2980	2980	0
564	20250403	110900	94822534	2980	2980	2980	2980	0
565	20250403	110800	94822534	2980	2980	2980	2980	0
566	20250403	110700	94822534	2980	2980	2980	2980	0
567	20250403	110600	94822534	2980	2980	2980	2980	0
568	20250403	110500	94822534	2980	2980	2980	2980	0
569	20250403	110400	94822534	2980	2980	2980	2980	0
570	20250403	110300	94822534	2980	2980	2980	2980	0
571	20250403	110200	94822534	2980	2980	2980	2980	0
572	20250403	110100	94822534	2980	2980	2980	2980	0
573	20250403	110000	94822534	2980	2980	2980	2980	0
574	20250403	105900	94822534	2980	2980	2980	2980	20
575	20250403	105800	94762934	2975	2975	2975	2975	0
576	20250403	105700	94762934	2975	2975	2975	2975	1
577	20250403	105600	94759959	2955	2955	2955	2955	276
578	20250403	105500	93944379	2955	2955	2955	2955	0
579	20250403	105400	93944379	2955	2955	2955	2955	23
580	20250403	105300	93876414	2980	2980	2980	2980	0
581	20250403	105200	93876414	2980	2980	2980	2980	0
582	20250403	105100	93876414	2980	2980	2980	2980	0
583	20250403	105000	93876414	2980	2980	2980	2980	0
584	20250403	104900	93876414	2980	2980	2980	2980	31
585	20250403	104800	93784034	2960	2965	2965	2960	557
586	20250403	104700	92135239	2960	2960	2960	2960	501
587	20250403	104600	90652279	2980	2980	2980	2980	0
588	20250403	104500	90652279	2980	2980	2980	2980	0
589	20250403	104400	90652279	2980	2960	2980	2960	8
590	20250403	104300	90628539	2960	2960	2960	2960	0
591	20250403	104200	90628539	2960	2960	2960	2960	0
592	20250403	104100	90628539	2960	2960	2960	2960	15
593	20250403	104000	90584139	2980	2980	2980	2980	0
594	20250403	103900	90584139	2980	2980	2980	2980	0
595	20250403	103800	90584139	2980	2980	2980	2980	8
596	20250403	103700	90560299	2960	2960	2960	2960	0
597	20250403	103600	90560299	2960	2960	2960	2960	33
598	20250403	103500	90462619	2985	2985	2985	2985	0
599	20250403	103400	90462619	2985	2985	2985	2985	0
600	20250403	103300	90462619	2985	2985	2985	2985	0
601	20250403	103200	90462619	2985	2985	2985	2985	0
602	20250403	103100	90462619	2985	2970	2985	2960	555
603	20250403	103000	88814399	2970	2970	2970	2970	0
604	20250403	102900	88814399	2970	2970	2970	2970	0
605	20250403	102800	88814399	2970	2970	2970	2970	0
606	20250403	102700	88814399	2970	2970	2970	2970	0
607	20250403	102600	88814399	2970	2970	2970	2970	0
608	20250403	102500	88814399	2970	2970	2970	2970	0
609	20250403	102400	88814399	2970	2970	2970	2970	0
610	20250403	102300	88814399	2970	2970	2970	2970	0
611	20250403	102200	88814399	2970	2970	2970	2970	0
612	20250403	102100	88814399	2970	2970	2970	2970	0
613	20250403	102000	88814399	2970	2970	2970	2970	0
614	20250403	101900	88814399	2970	2970	2970	2970	0
615	20250403	101800	88814399	2970	2970	2970	2970	0
616	20250403	101700	88814399	2970	2970	2970	2970	5
617	20250403	101600	88799549	2970	2970	2970	2970	15
618	20250403	101500	88754999	2955	2955	2955	2955	0
619	20250403	101400	88754999	2955	2955	2955	2955	0
620	20250403	101300	88754999	2955	2955	2955	2955	0
621	20250403	101200	88754999	2955	2955	2955	2955	0
622	20250403	101100	88754999	2955	2955	2955	2955	43
623	20250403	101000	88627934	2970	2970	2970	2970	0
624	20250403	100900	88627934	2970	2970	2970	2970	15
625	20250403	100800	88583384	2955	2955	2955	2955	0
626	20250403	100700	88583384	2955	2955	2955	2955	0
627	20250403	100600	88583384	2955	2955	2955	2955	21
628	20250403	100500	88521329	2970	2955	2970	2945	176
629	20250403	100400	88001919	2955	2955	2955	2955	0
630	20250403	100300	88001919	2955	2955	2955	2955	0
631	20250403	100200	88001919	2955	2955	2955	2955	0
632	20250403	100100	88001919	2955	2955	2955	2955	0
633	20250403	100000	88001919	2955	2955	2955	2955	0
634	20250403	095900	88001919	2955	2955	2955	2955	0
635	20250403	095800	88001919	2955	2955	2955	2955	15
636	20250403	095700	87957594	2955	2955	2955	2955	0
637	20250403	095600	87957594	2955	2955	2955	2955	0
638	20250403	095500	87957594	2955	2955	2955	2955	0
639	20250403	095400	87957594	2955	2955	2955	2945	874
640	20250403	095300	85382904	2970	2970	2970	2970	0
641	20250403	095200	85382904	2970	2970	2970	2970	0
642	20250403	095100	85382904	2970	2970	2970	2970	1
643	20250403	095000	85379934	2950	2950	2950	2950	50
644	20250403	094900	85232434	2970	2970	2970	2970	1
645	20250403	094800	85229464	2970	2970	2970	2970	21
646	20250403	094700	85167094	2950	2945	2950	2945	7212
647	20250403	094600	63902754	2935	2935	2935	2935	0
648	20250403	094500	63902754	2935	2925	2935	2925	159
649	20250403	094400	63436679	2945	2945	2945	2945	1
650	20250403	094300	63433734	2945	2945	2945	2945	599
651	20250403	094200	61669679	2945	2940	2945	2940	680
652	20250403	094100	59668044	2930	2930	2930	2930	0
653	20250403	094000	59668044	2930	2925	2930	2915	1278
654	20250403	093900	55933374	2925	2925	2925	2925	1
655	20250403	093800	55930449	2925	2925	2925	2925	0
656	20250403	093700	55930449	2925	2925	2925	2925	0
657	20250403	093600	55930449	2925	2925	2925	2925	0
658	20250403	093500	55930449	2925	2925	2925	2925	0
659	20250403	093400	55930449	2925	2925	2925	2925	0
660	20250403	093300	55930449	2925	2925	2925	2925	10
661	20250403	093200	55901199	2920	2920	2920	2920	0
662	20250403	093100	55901199	2920	2920	2920	2920	0
663	20250403	093000	55901199	2920	2920	2920	2920	5
664	20250403	092900	55886599	2910	2920	2920	2910	515
665	20250403	092800	54387849	2915	2915	2915	2915	247
666	20250403	092700	53667844	2915	2915	2915	2915	47
667	20250403	092600	53530839	2920	2920	2920	2920	10
668	20250403	092500	53501639	2920	2920	2920	2920	0
669	20250403	092400	53501639	2920	2920	2920	2920	0
670	20250403	092300	53501639	2920	2915	2920	2915	109
671	20250403	092200	53183874	2905	2912	2912	2905	158
672	20250403	092100	52724870	2925	2920	2925	2920	20
673	20250403	092000	52666465	2920	2920	2920	2920	25
674	20250403	091900	52593465	2905	2905	2905	2905	0
675	20250403	091800	52593465	2905	2905	2905	2905	0
676	20250403	091700	52593465	2905	2905	2905	2905	46
677	20250403	091600	52459835	2935	2935	2935	2935	0
678	20250403	091500	52459835	2935	2935	2935	2935	1
679	20250403	091400	52456900	2935	2935	2935	2935	0
680	20250403	091300	52456900	2935	2915	2935	2915	57
681	20250403	091200	52290725	2915	2905	2915	2900	2219
682	20250403	091100	45854855	2915	2915	2915	2915	92
683	20250403	091000	45586675	2900	2955	2960	2900	14717
684	20250403	090900	2152080	2895	2895	2895	2895	0
685	20250403	090800	2152080	2895	2895	2895	2895	1
686	20250403	090700	2149185	2960	2960	2960	2960	0
687	20250403	090600	2149185	2960	2960	2960	2960	0
688	20250403	090500	2149185	2960	2960	2960	2960	45
689	20250403	090400	2015985	2960	2960	2960	2960	0
690	20250403	090300	2015985	2960	2960	2960	2960	13
691	20250403	090200	1977505	2920	2920	2920	2920	0
692	20250403	090100	1977505	2920	2920	2920	2920	10
693	20250403	090000	1948305	2955	2970	2970	2955	656