KissMeData/263810/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203100	46437395	2810	2810	2810	2810	3055
3	20250403	203000	46437395	2810	2810	2810	2810	0
4	20250403	202900	46437395	2810	2810	2810	2810	0
5	20250403	202800	46437395	2810	2810	2810	2810	0
6	20250403	202700	46437395	2810	2810	2810	2810	0
7	20250403	202600	46437395	2810	2810	2810	2810	0
8	20250403	202500	46437395	2810	2810	2810	2810	0
9	20250403	202400	46437395	2810	2810	2810	2810	0
10	20250403	202300	46437395	2810	2810	2810	2810	0
11	20250403	202200	46437395	2810	2810	2810	2810	0
12	20250403	202100	46437395	2810	2810	2810	2810	0
13	20250403	202000	46437395	2810	2810	2810	2810	0
14	20250403	201900	46437395	2810	2810	2810	2810	0
15	20250403	201800	46437395	2810	2810	2810	2810	0
16	20250403	201700	46437395	2810	2810	2810	2810	0
17	20250403	201600	46437395	2810	2810	2810	2810	0
18	20250403	201500	46437395	2810	2810	2810	2810	0
19	20250403	201400	46437395	2810	2810	2810	2810	0
20	20250403	201300	46437395	2810	2810	2810	2810	0
21	20250403	201200	46437395	2810	2810	2810	2810	0
22	20250403	201100	46437395	2810	2810	2810	2810	0
23	20250403	201000	46437395	2810	2810	2810	2810	0
24	20250403	200900	46437395	2810	2810	2810	2810	0
25	20250403	200800	46437395	2810	2810	2810	2810	0
26	20250403	200700	46437395	2810	2810	2810	2810	0
27	20250403	200600	46437395	2810	2810	2810	2810	0
28	20250403	200500	46437395	2810	2810	2810	2810	0
29	20250403	200400	46437395	2810	2810	2810	2810	0
30	20250403	200300	46437395	2810	2810	2810	2810	0
31	20250403	200200	46437395	2810	2810	2810	2810	0
32	20250403	200100	46437395	2810	2810	2810	2810	3055
33	20250403	200000	46437395	2810	2810	2810	2810	0
34	20250403	195900	46437395	2810	2810	2810	2810	0
35	20250403	195800	46437395	2810	2810	2810	2810	0
36	20250403	195700	46437395	2810	2810	2810	2810	0
37	20250403	195600	46437395	2810	2810	2810	2810	0
38	20250403	195500	46437395	2810	2810	2810	2810	0
39	20250403	195400	46437395	2810	2810	2810	2810	0
40	20250403	195300	46437395	2810	2810	2810	2810	0
41	20250403	195200	46437395	2810	2810	2810	2810	0
42	20250403	195100	46437395	2810	2810	2810	2810	0
43	20250403	195000	46437395	2810	2810	2810	2810	0
44	20250403	194900	46437395	2810	2810	2810	2810	0
45	20250403	194800	46437395	2810	2810	2810	2810	0
46	20250403	194700	46437395	2810	2810	2810	2810	0
47	20250403	194600	46437395	2810	2810	2810	2810	0
48	20250403	194500	46437395	2810	2810	2810	2810	0
49	20250403	194400	46437395	2810	2810	2810	2810	0
50	20250403	194300	46437395	2810	2810	2810	2810	0
51	20250403	194200	46437395	2810	2810	2810	2810	0
52	20250403	194100	46437395	2810	2810	2810	2810	0
53	20250403	194000	46437395	2810	2810	2810	2810	0
54	20250403	193900	46437395	2810	2810	2810	2810	0
55	20250403	193800	46437395	2810	2810	2810	2810	0
56	20250403	193700	46437395	2810	2810	2810	2810	0
57	20250403	193600	46437395	2810	2810	2810	2810	0
58	20250403	193500	46437395	2810	2810	2810	2810	0
59	20250403	193400	46437395	2810	2810	2810	2810	0
60	20250403	193300	46437395	2810	2810	2810	2810	0
61	20250403	193200	46437395	2810	2810	2810	2810	0
62	20250403	193100	46437395	2810	2810	2810	2810	3055
63	20250403	193000	46437395	2810	2810	2810	2810	0
64	20250403	192900	46437395	2810	2810	2810	2810	0
65	20250403	192800	46437395	2810	2810	2810	2810	0
66	20250403	192700	46437395	2810	2810	2810	2810	0
67	20250403	192600	46437395	2810	2810	2810	2810	0
68	20250403	192500	46437395	2810	2810	2810	2810	0
69	20250403	192400	46437395	2810	2810	2810	2810	0
70	20250403	192300	46437395	2810	2810	2810	2810	0
71	20250403	192200	46437395	2810	2810	2810	2810	0
72	20250403	192100	46437395	2810	2810	2810	2810	0
73	20250403	192000	46437395	2810	2810	2810	2810	0
74	20250403	191900	46437395	2810	2810	2810	2810	0
75	20250403	191800	46437395	2810	2810	2810	2810	0
76	20250403	191700	46437395	2810	2810	2810	2810	0
77	20250403	191600	46437395	2810	2810	2810	2810	0
78	20250403	191500	46437395	2810	2810	2810	2810	0
79	20250403	191400	46437395	2810	2810	2810	2810	0
80	20250403	191300	46437395	2810	2810	2810	2810	0
81	20250403	191200	46437395	2810	2810	2810	2810	0
82	20250403	191100	46437395	2810	2810	2810	2810	0
83	20250403	191000	46437395	2810	2810	2810	2810	0
84	20250403	190900	46437395	2810	2810	2810	2810	0
85	20250403	190800	46437395	2810	2810	2810	2810	0
86	20250403	190700	46437395	2810	2810	2810	2810	0
87	20250403	190600	46437395	2810	2810	2810	2810	0
88	20250403	190500	46437395	2810	2810	2810	2810	0
89	20250403	190400	46437395	2810	2810	2810	2810	0
90	20250403	190300	46437395	2810	2810	2810	2810	0
91	20250403	190200	46437395	2810	2810	2810	2810	0
92	20250403	190100	46437395	2810	2810	2810	2810	3055
93	20250403	190000	46437395	2810	2810	2810	2810	0
94	20250403	185900	46437395	2810	2810	2810	2810	0
95	20250403	185800	46437395	2810	2810	2810	2810	0
96	20250403	185700	46437395	2810	2810	2810	2810	0
97	20250403	185600	46437395	2810	2810	2810	2810	0
98	20250403	185500	46437395	2810	2810	2810	2810	0
99	20250403	185400	46437395	2810	2810	2810	2810	0
100	20250403	185300	46437395	2810	2810	2810	2810	0
101	20250403	185200	46437395	2810	2810	2810	2810	0
102	20250403	185100	46437395	2810	2810	2810	2810	0
103	20250403	185000	46437395	2810	2810	2810	2810	0
104	20250403	184900	46437395	2810	2810	2810	2810	0
105	20250403	184800	46437395	2810	2810	2810	2810	0
106	20250403	184700	46437395	2810	2810	2810	2810	0
107	20250403	184600	46437395	2810	2810	2810	2810	0
108	20250403	184500	46437395	2810	2810	2810	2810	0
109	20250403	184400	46437395	2810	2810	2810	2810	0
110	20250403	184300	46437395	2810	2810	2810	2810	0
111	20250403	184200	46437395	2810	2810	2810	2810	0
112	20250403	184100	46437395	2810	2810	2810	2810	0
113	20250403	184000	46437395	2810	2810	2810	2810	0
114	20250403	183900	46437395	2810	2810	2810	2810	0
115	20250403	183800	46437395	2810	2810	2810	2810	0
116	20250403	183700	46437395	2810	2810	2810	2810	0
117	20250403	183600	46437395	2810	2810	2810	2810	0
118	20250403	183500	46437395	2810	2810	2810	2810	0
119	20250403	183400	46437395	2810	2810	2810	2810	0
120	20250403	183300	46437395	2810	2810	2810	2810	0
121	20250403	183200	46437395	2810	2810	2810	2810	0
122	20250403	183100	46437395	2810	2810	2810	2810	3055
123	20250403	183000	46437395	2810	2810	2810	2810	0
124	20250403	182900	46437395	2810	2810	2810	2810	0
125	20250403	182800	46437395	2810	2810	2810	2810	0
126	20250403	182700	46437395	2810	2810	2810	2810	0
127	20250403	182600	46437395	2810	2810	2810	2810	0
128	20250403	182500	46437395	2810	2810	2810	2810	0
129	20250403	182400	46437395	2810	2810	2810	2810	0
130	20250403	182300	46437395	2810	2810	2810	2810	0
131	20250403	182200	46437395	2810	2810	2810	2810	0
132	20250403	182100	46437395	2810	2810	2810	2810	0
133	20250403	182000	46437395	2810	2810	2810	2810	0
134	20250403	181900	46437395	2810	2810	2810	2810	0
135	20250403	181800	46437395	2810	2810	2810	2810	0
136	20250403	181700	46437395	2810	2810	2810	2810	0
137	20250403	181600	46437395	2810	2810	2810	2810	0
138	20250403	181500	46437395	2810	2810	2810	2810	0
139	20250403	181400	46437395	2810	2810	2810	2810	0
140	20250403	181300	46437395	2810	2810	2810	2810	0
141	20250403	181200	46437395	2810	2810	2810	2810	0
142	20250403	181100	46437395	2810	2810	2810	2810	0
143	20250403	181000	46437395	2810	2810	2810	2810	0
144	20250403	180900	46437395	2810	2810	2810	2810	0
145	20250403	180800	46437395	2810	2810	2810	2810	0
146	20250403	180700	46437395	2810	2810	2810	2810	0
147	20250403	180600	46437395	2810	2810	2810	2810	0
148	20250403	180500	46437395	2810	2810	2810	2810	0
149	20250403	180400	46437395	2810	2810	2810	2810	0
150	20250403	180300	46437395	2810	2810	2810	2810	0
151	20250403	180200	46437395	2810	2810	2810	2810	0
152	20250403	180100	46437395	2810	2810	2810	2810	3055
153	20250403	180000	46437395	2810	2810	2810	2810	0
154	20250403	175900	46437395	2810	2810	2810	2810	0
155	20250403	175800	46437395	2810	2810	2810	2810	0
156	20250403	175700	46437395	2810	2810	2810	2810	0
157	20250403	175600	46437395	2810	2810	2810	2810	0
158	20250403	175500	46437395	2810	2810	2810	2810	0
159	20250403	175400	46437395	2810	2810	2810	2810	0
160	20250403	175300	46437395	2810	2810	2810	2810	0
161	20250403	175200	46437395	2810	2810	2810	2810	0
162	20250403	175100	46437395	2810	2810	2810	2810	0
163	20250403	175000	46437395	2810	2810	2810	2810	0
164	20250403	174900	46437395	2810	2810	2810	2810	0
165	20250403	174800	46437395	2810	2810	2810	2810	0
166	20250403	174700	46437395	2810	2810	2810	2810	0
167	20250403	174600	46437395	2810	2810	2810	2810	0
168	20250403	174500	46437395	2810	2810	2810	2810	0
169	20250403	174400	46437395	2810	2810	2810	2810	0
170	20250403	174300	46437395	2810	2810	2810	2810	0
171	20250403	174200	46437395	2810	2810	2810	2810	0
172	20250403	174100	46437395	2810	2810	2810	2810	0
173	20250403	174000	46437395	2810	2810	2810	2810	0
174	20250403	173900	46437395	2810	2810	2810	2810	0
175	20250403	173800	46437395	2810	2810	2810	2810	0
176	20250403	173700	46437395	2810	2810	2810	2810	0
177	20250403	173600	46437395	2810	2810	2810	2810	0
178	20250403	173500	46437395	2810	2810	2810	2810	0
179	20250403	173400	46437395	2810	2810	2810	2810	0
180	20250403	173300	46437395	2810	2810	2810	2810	0
181	20250403	173200	46437395	2810	2810	2810	2810	0
182	20250403	173100	46437395	2810	2810	2810	2810	3055
183	20250403	173000	46437395	2810	2810	2810	2810	0
184	20250403	172900	46437395	2810	2810	2810	2810	0
185	20250403	172800	46437395	2810	2810	2810	2810	0
186	20250403	172700	46437395	2810	2810	2810	2810	0
187	20250403	172600	46437395	2810	2810	2810	2810	0
188	20250403	172500	46437395	2810	2810	2810	2810	0
189	20250403	172400	46437395	2810	2810	2810	2810	0
190	20250403	172300	46437395	2810	2810	2810	2810	0
191	20250403	172200	46437395	2810	2810	2810	2810	0
192	20250403	172100	46437395	2810	2810	2810	2810	0
193	20250403	172000	46437395	2810	2810	2810	2810	0
194	20250403	171900	46437395	2810	2810	2810	2810	0
195	20250403	171800	46437395	2810	2810	2810	2810	0
196	20250403	171700	46437395	2810	2810	2810	2810	0
197	20250403	171600	46437395	2810	2810	2810	2810	0
198	20250403	171500	46437395	2810	2810	2810	2810	0
199	20250403	171400	46437395	2810	2810	2810	2810	0
200	20250403	171300	46437395	2810	2810	2810	2810	0
201	20250403	171200	46437395	2810	2810	2810	2810	0
202	20250403	171100	46437395	2810	2810	2810	2810	0
203	20250403	171000	46437395	2810	2810	2810	2810	0
204	20250403	170900	46437395	2810	2810	2810	2810	0
205	20250403	170800	46437395	2810	2810	2810	2810	0
206	20250403	170700	46437395	2810	2810	2810	2810	0
207	20250403	170600	46437395	2810	2810	2810	2810	0
208	20250403	170500	46437395	2810	2810	2810	2810	0
209	20250403	170400	46437395	2810	2810	2810	2810	0
210	20250403	170300	46437395	2810	2810	2810	2810	0
211	20250403	170200	46437395	2810	2810	2810	2810	0
212	20250403	170100	46437395	2810	2810	2810	2810	3055
213	20250403	170000	46437395	2810	2810	2810	2810	0
214	20250403	165900	46437395	2810	2810	2810	2810	0
215	20250403	165800	46437395	2810	2810	2810	2810	0
216	20250403	165700	46437395	2810	2810	2810	2810	0
217	20250403	165600	46437395	2810	2810	2810	2810	0
218	20250403	165500	46437395	2810	2810	2810	2810	0
219	20250403	165400	46437395	2810	2810	2810	2810	0
220	20250403	165300	46437395	2810	2810	2810	2810	0
221	20250403	165200	46437395	2810	2810	2810	2810	0
222	20250403	165100	46437395	2810	2810	2810	2810	0
223	20250403	165000	46437395	2810	2810	2810	2810	0
224	20250403	164900	46437395	2810	2810	2810	2810	0
225	20250403	164800	46437395	2810	2810	2810	2810	0
226	20250403	164700	46437395	2810	2810	2810	2810	0
227	20250403	164600	46437395	2810	2810	2810	2810	0
228	20250403	164500	46437395	2810	2810	2810	2810	0
229	20250403	164400	46437395	2810	2810	2810	2810	0
230	20250403	164300	46437395	2810	2810	2810	2810	0
231	20250403	164200	46437395	2810	2810	2810	2810	0
232	20250403	164100	46437395	2810	2810	2810	2810	0
233	20250403	164000	46437395	2810	2810	2810	2810	0
234	20250403	163900	46437395	2810	2810	2810	2810	0
235	20250403	163800	46437395	2810	2810	2810	2810	0
236	20250403	163700	46437395	2810	2810	2810	2810	0
237	20250403	163600	46437395	2810	2810	2810	2810	0
238	20250403	163500	46437395	2810	2810	2810	2810	0
239	20250403	163400	46437395	2810	2810	2810	2810	0
240	20250403	163300	46437395	2810	2810	2810	2810	0
241	20250403	163200	46437395	2810	2810	2810	2810	0
242	20250403	163100	46437395	2810	2810	2810	2810	3055
243	20250403	163000	46437395	2810	2810	2810	2810	0
244	20250403	162900	46437395	2810	2810	2810	2810	0
245	20250403	162800	46437395	2810	2810	2810	2810	0
246	20250403	162700	46437395	2810	2810	2810	2810	0
247	20250403	162600	46437395	2810	2810	2810	2810	0
248	20250403	162500	46437395	2810	2810	2810	2810	0
249	20250403	162400	46437395	2810	2810	2810	2810	0
250	20250403	162300	46437395	2810	2810	2810	2810	0
251	20250403	162200	46437395	2810	2810	2810	2810	0
252	20250403	162100	46437395	2810	2810	2810	2810	0
253	20250403	162000	46437395	2810	2810	2810	2810	0
254	20250403	161900	46437395	2810	2810	2810	2810	0
255	20250403	161800	46437395	2810	2810	2810	2810	0
256	20250403	161700	46437395	2810	2810	2810	2810	0
257	20250403	161600	46437395	2810	2810	2810	2810	0
258	20250403	161500	46437395	2810	2810	2810	2810	0
259	20250403	161400	46437395	2810	2810	2810	2810	0
260	20250403	161300	46437395	2810	2810	2810	2810	0
261	20250403	161200	46437395	2810	2810	2810	2810	0
262	20250403	161100	46437395	2810	2810	2810	2810	0
263	20250403	161000	46437395	2810	2810	2810	2810	0
264	20250403	160900	46437395	2810	2810	2810	2810	0
265	20250403	160800	46437395	2810	2810	2810	2810	0
266	20250403	160700	46437395	2810	2810	2810	2810	0
267	20250403	160600	46437395	2810	2810	2810	2810	0
268	20250403	160500	46437395	2810	2810	2810	2810	0
269	20250403	160400	46437395	2810	2810	2810	2810	0
270	20250403	160300	46437395	2810	2810	2810	2810	0
271	20250403	160200	46437395	2810	2810	2810	2810	0
272	20250403	160100	46437395	2810	2810	2810	2810	3055
273	20250403	160000	46437395	2810	2810	2810	2810	0
274	20250403	155900	46437395	2810	2810	2810	2810	0
275	20250403	155800	46437395	2810	2810	2810	2810	0
276	20250403	155700	46437395	2810	2810	2810	2810	0
277	20250403	155600	46437395	2810	2810	2810	2810	0
278	20250403	155500	46437395	2810	2810	2810	2810	0
279	20250403	155400	46437395	2810	2810	2810	2810	0
280	20250403	155300	46437395	2810	2810	2810	2810	0
281	20250403	155200	46437395	2810	2810	2810	2810	0
282	20250403	155100	46437395	2810	2810	2810	2810	0
283	20250403	155000	46437395	2810	2810	2810	2810	0
284	20250403	154900	46437395	2810	2810	2810	2810	0
285	20250403	154800	46437395	2810	2810	2810	2810	0
286	20250403	154700	46437395	2810	2810	2810	2810	0
287	20250403	154600	46437395	2810	2810	2810	2810	0
288	20250403	154500	46437395	2810	2810	2810	2810	0
289	20250403	154400	46437395	2810	2810	2810	2810	0
290	20250403	154300	46437395	2810	2810	2810	2810	0
291	20250403	154200	46437395	2810	2810	2810	2810	0
292	20250403	154100	46437395	2810	2810	2810	2810	0
293	20250403	154000	46437395	2810	2810	2810	2810	0
294	20250403	153900	46437395	2810	2810	2810	2810	0
295	20250403	153800	46437395	2810	2810	2810	2810	0
296	20250403	153700	46437395	2810	2810	2810	2810	0
297	20250403	153600	46437395	2810	2810	2810	2810	0
298	20250403	153500	46437395	2810	2810	2810	2810	0
299	20250403	153400	46437395	2810	2810	2810	2810	0
300	20250403	153300	46437395	2810	2810	2810	2810	0
301	20250403	153200	46437395	2810	2810	2810	2810	0
302	20250403	153100	46437395	2810	2810	2810	2810	3055
303	20250403	153000	46437395	2810	2810	2810	2810	3055
304	20250403	152900	37852845	2830	2830	2830	2830	0
305	20250403	152800	37852845	2830	2830	2830	2830	0
306	20250403	152700	37852845	2830	2830	2830	2830	0
307	20250403	152600	37852845	2830	2830	2830	2830	0
308	20250403	152500	37852845	2830	2830	2830	2830	0
309	20250403	152400	37852845	2830	2830	2830	2830	0
310	20250403	152300	37852845	2830	2830	2830	2830	0
311	20250403	152200	37852845	2830	2830	2830	2830	0
312	20250403	152100	37852845	2830	2830	2830	2830	0
313	20250403	152000	37852845	2830	2830	2830	2830	0
314	20250403	151900	37852845	2830	2825	2830	2825	224
315	20250403	151800	37219780	2825	2825	2825	2810	1082
316	20250403	151700	34177830	2825	2825	2825	2825	0
317	20250403	151600	34177830	2825	2825	2825	2825	0
318	20250403	151500	34177830	2825	2825	2825	2825	0
319	20250403	151400	34177830	2825	2825	2825	2825	0
320	20250403	151300	34177830	2825	2825	2825	2825	0
321	20250403	151200	34177830	2825	2825	2825	2825	0
322	20250403	151100	34177830	2825	2825	2825	2825	0
323	20250403	151000	34177830	2825	2820	2825	2820	135
324	20250403	150900	33797125	2820	2820	2820	2820	0
325	20250403	150800	33797125	2820	2820	2820	2820	0
326	20250403	150700	33797125	2820	2820	2820	2820	0
327	20250403	150600	33797125	2820	2820	2820	2820	0
328	20250403	150500	33797125	2820	2820	2820	2820	0
329	20250403	150400	33797125	2820	2820	2820	2820	0
330	20250403	150300	33797125	2820	2820	2820	2820	0
331	20250403	150200	33797125	2820	2820	2820	2820	0
332	20250403	150100	33797125	2820	2820	2820	2820	100
333	20250403	150000	33515125	2820	2820	2825	2820	900
334	20250403	145900	30977055	2820	2820	2820	2820	0
335	20250403	145800	30977055	2820	2820	2820	2820	1
336	20250403	145700	30974235	2800	2800	2800	2800	0
337	20250403	145600	30974235	2800	2800	2800	2800	100
338	20250403	145500	30694235	2800	2800	2800	2800	70
339	20250403	145400	30498235	2820	2820	2820	2820	0
340	20250403	145300	30498235	2820	2820	2820	2820	0
341	20250403	145200	30498235	2820	2820	2820	2820	0
342	20250403	145100	30498235	2820	2820	2820	2820	0
343	20250403	145000	30498235	2820	2815	2820	2815	72
344	20250403	144900	30295545	2815	2815	2815	2815	5
345	20250403	144800	30281470	2800	2810	2810	2800	764
346	20250403	144700	28141160	2820	2820	2820	2820	0
347	20250403	144600	28141160	2820	2820	2820	2820	0
348	20250403	144500	28141160	2820	2820	2820	2820	0
349	20250403	144400	28141160	2820	2820	2820	2820	0
350	20250403	144300	28141160	2820	2820	2820	2820	0
351	20250403	144200	28141160	2820	2820	2820	2820	0
352	20250403	144100	28141160	2820	2820	2820	2820	0
353	20250403	144000	28141160	2820	2820	2820	2820	0
354	20250403	143900	28141160	2820	2820	2820	2820	0
355	20250403	143800	28141160	2820	2820	2820	2820	0
356	20250403	143700	28141160	2820	2820	2820	2820	7
357	20250403	143600	28121420	2815	2815	2815	2815	0
358	20250403	143500	28121420	2815	2815	2815	2815	0
359	20250403	143400	28121420	2815	2815	2815	2815	0
360	20250403	143300	28121420	2815	2815	2815	2815	0
361	20250403	143200	28121420	2815	2815	2815	2815	0
362	20250403	143100	28121420	2815	2815	2815	2815	0
363	20250403	143000	28121420	2815	2815	2815	2815	0
364	20250403	142900	28121420	2815	2815	2815	2815	51
365	20250403	142800	27977855	2820	2820	2820	2820	0
366	20250403	142700	27977855	2820	2820	2820	2820	0
367	20250403	142600	27977855	2820	2820	2820	2820	0
368	20250403	142500	27977855	2820	2820	2820	2820	0
369	20250403	142400	27977855	2820	2820	2820	2820	0
370	20250403	142300	27977855	2820	2820	2820	2820	0
371	20250403	142200	27977855	2820	2820	2820	2820	0
372	20250403	142100	27977855	2820	2820	2820	2820	0
373	20250403	142000	27977855	2820	2820	2820	2820	0
374	20250403	141900	27977855	2820	2820	2820	2820	0
375	20250403	141800	27977855	2820	2820	2820	2820	0
376	20250403	141700	27977855	2820	2820	2820	2820	0
377	20250403	141600	27977855	2820	2820	2820	2820	0
378	20250403	141500	27977855	2820	2820	2820	2820	0
379	20250403	141400	27977855	2820	2820	2820	2820	0
380	20250403	141300	27977855	2820	2820	2820	2820	0
381	20250403	141200	27977855	2820	2820	2820	2820	0
382	20250403	141100	27977855	2820	2820	2820	2820	0
383	20250403	141000	27977855	2820	2820	2820	2820	0
384	20250403	140900	27977855	2820	2820	2820	2820	0
385	20250403	140800	27977855	2820	2820	2820	2820	0
386	20250403	140700	27977855	2820	2820	2820	2820	0
387	20250403	140600	27977855	2820	2820	2820	2820	0
388	20250403	140500	27977855	2820	2820	2820	2820	0
389	20250403	140400	27977855	2820	2820	2820	2820	0
390	20250403	140300	27977855	2820	2820	2820	2820	0
391	20250403	140200	27977855	2820	2820	2820	2820	25
392	20250403	140100	27907355	2820	2820	2820	2820	0
393	20250403	140000	27907355	2820	2820	2820	2820	0
394	20250403	135900	27907355	2820	2820	2820	2820	0
395	20250403	135800	27907355	2820	2820	2820	2820	0
396	20250403	135700	27907355	2820	2820	2820	2820	2
397	20250403	135600	27901715	2810	2810	2810	2810	0
398	20250403	135500	27901715	2810	2810	2810	2810	0
399	20250403	135400	27901715	2810	2810	2810	2810	0
400	20250403	135300	27901715	2810	2810	2810	2810	0
401	20250403	135200	27901715	2810	2810	2810	2810	0
402	20250403	135100	27901715	2810	2810	2810	2810	23
403	20250403	135000	27837085	2820	2820	2820	2820	0
404	20250403	134900	27837085	2820	2820	2820	2820	0
405	20250403	134800	27837085	2820	2820	2820	2820	0
406	20250403	134700	27837085	2820	2820	2820	2820	0
407	20250403	134600	27837085	2820	2820	2820	2820	1
408	20250403	134500	27834265	2810	2810	2810	2810	520
409	20250403	134400	26373065	2820	2820	2820	2820	0
410	20250403	134300	26373065	2820	2820	2820	2820	0
411	20250403	134200	26373065	2820	2820	2820	2820	0
412	20250403	134100	26373065	2820	2820	2820	2820	95
413	20250403	134000	26105165	2825	2825	2825	2825	0
414	20250403	133900	26105165	2825	2825	2825	2825	0
415	20250403	133800	26105165	2825	2810	2825	2810	581
416	20250403	133700	24464755	2810	2810	2810	2810	0
417	20250403	133600	24464755	2810	2810	2810	2810	6
418	20250403	133500	24447895	2820	2820	2820	2820	49
419	20250403	133400	24309715	2820	2820	2820	2820	0
420	20250403	133300	24309715	2820	2820	2820	2820	0
421	20250403	133200	24309715	2820	2820	2820	2820	0
422	20250403	133100	24309715	2820	2820	2820	2820	0
423	20250403	133000	24309715	2820	2820	2820	2820	0
424	20250403	132900	24309715	2820	2820	2820	2820	0
425	20250403	132800	24309715	2820	2820	2820	2820	0
426	20250403	132700	24309715	2820	2820	2820	2820	0
427	20250403	132600	24309715	2820	2820	2820	2820	0
428	20250403	132500	24309715	2820	2820	2820	2820	0
429	20250403	132400	24309715	2820	2820	2820	2820	1
430	20250403	132300	24306895	2810	2810	2810	2810	0
431	20250403	132200	24306895	2810	2810	2810	2810	0
432	20250403	132100	24306895	2810	2810	2810	2810	0
433	20250403	132000	24306895	2810	2810	2810	2810	0
434	20250403	131900	24306895	2810	2810	2810	2810	0
435	20250403	131800	24306895	2810	2820	2820	2810	40
436	20250403	131700	24194425	2820	2820	2820	2820	0
437	20250403	131600	24194425	2820	2820	2820	2820	0
438	20250403	131500	24194425	2820	2820	2820	2820	0
439	20250403	131400	24194425	2820	2820	2820	2820	0
440	20250403	131300	24194425	2820	2820	2820	2820	0
441	20250403	131200	24194425	2820	2820	2820	2820	0
442	20250403	131100	24194425	2820	2820	2820	2820	0
443	20250403	131000	24194425	2820	2820	2820	2820	0
444	20250403	130900	24194425	2820	2820	2820	2820	0
445	20250403	130800	24194425	2820	2820	2820	2820	0
446	20250403	130700	24194425	2820	2820	2820	2820	0
447	20250403	130600	24194425	2820	2820	2820	2820	12
448	20250403	130500	24160585	2820	2820	2820	2820	0
449	20250403	130400	24160585	2820	2820	2820	2820	0
450	20250403	130300	24160585	2820	2820	2820	2820	0
451	20250403	130200	24160585	2820	2820	2820	2820	0
452	20250403	130100	24160585	2820	2815	2820	2815	1402
453	20250403	130000	20213945	2820	2820	2820	2820	0
454	20250403	125900	20213945	2820	2820	2820	2820	0
455	20250403	125800	20213945	2820	2820	2820	2820	0
456	20250403	125700	20213945	2820	2820	2820	2820	0
457	20250403	125600	20213945	2820	2820	2820	2820	0
458	20250403	125500	20213945	2820	2820	2820	2820	0
459	20250403	125400	20213945	2820	2820	2820	2820	0
460	20250403	125300	20213945	2820	2820	2820	2820	0
461	20250403	125200	20213945	2820	2820	2820	2820	0
462	20250403	125100	20213945	2820	2820	2820	2820	0
463	20250403	125000	20213945	2820	2820	2820	2820	0
464	20250403	124900	20213945	2820	2820	2820	2820	0
465	20250403	124800	20213945	2820	2820	2820	2820	0
466	20250403	124700	20213945	2820	2820	2820	2820	0
467	20250403	124600	20213945	2820	2820	2820	2820	0
468	20250403	124500	20213945	2820	2820	2820	2820	0
469	20250403	124400	20213945	2820	2820	2820	2820	0
470	20250403	124300	20213945	2820	2820	2820	2820	0
471	20250403	124200	20213945	2820	2820	2820	2820	0
472	20250403	124100	20213945	2820	2820	2820	2820	0
473	20250403	124000	20213945	2820	2820	2820	2820	0
474	20250403	123900	20213945	2820	2820	2820	2820	0
475	20250403	123800	20213945	2820	2820	2820	2820	0
476	20250403	123700	20213945	2820	2820	2820	2820	0
477	20250403	123600	20213945	2820	2820	2820	2820	0
478	20250403	123500	20213945	2820	2820	2820	2820	0
479	20250403	123400	20213945	2820	2820	2820	2820	0
480	20250403	123300	20213945	2820	2820	2820	2820	150
481	20250403	123200	19790945	2815	2815	2815	2815	1
482	20250403	123100	19788130	2820	2820	2820	2820	0
483	20250403	123000	19788130	2820	2820	2820	2820	0
484	20250403	122900	19788130	2820	2820	2820	2820	0
485	20250403	122800	19788130	2820	2820	2820	2820	0
486	20250403	122700	19788130	2820	2820	2820	2820	0
487	20250403	122600	19788130	2820	2820	2820	2820	0
488	20250403	122500	19788130	2820	2820	2820	2820	0
489	20250403	122400	19788130	2820	2820	2820	2820	0
490	20250403	122300	19788130	2820	2820	2820	2820	0
491	20250403	122200	19788130	2820	2820	2820	2820	0
492	20250403	122100	19788130	2820	2820	2820	2820	0
493	20250403	122000	19788130	2820	2820	2820	2820	0
494	20250403	121900	19788130	2820	2820	2820	2820	0
495	20250403	121800	19788130	2820	2820	2820	2820	0
496	20250403	121700	19788130	2820	2820	2820	2820	0
497	20250403	121600	19788130	2820	2820	2820	2820	0
498	20250403	121500	19788130	2820	2820	2820	2820	0
499	20250403	121400	19788130	2820	2820	2820	2820	0
500	20250403	121300	19788130	2820	2820	2820	2820	0
501	20250403	121200	19788130	2820	2820	2820	2820	0
502	20250403	121100	19788130	2820	2820	2820	2820	0
503	20250403	121000	19788130	2820	2820	2820	2820	0
504	20250403	120900	19788130	2820	2820	2820	2820	0
505	20250403	120800	19788130	2820	2820	2820	2820	0
506	20250403	120700	19788130	2820	2820	2820	2820	0
507	20250403	120600	19788130	2820	2820	2820	2820	0
508	20250403	120500	19788130	2820	2820	2820	2820	0
509	20250403	120400	19788130	2820	2820	2820	2820	1
510	20250403	120300	19785310	2820	2820	2820	2820	1
511	20250403	120200	19782490	2820	2820	2820	2820	0
512	20250403	120100	19782490	2820	2820	2820	2820	0
513	20250403	120000	19782490	2820	2820	2820	2820	0
514	20250403	115900	19782490	2820	2820	2820	2820	0
515	20250403	115800	19782490	2820	2820	2820	2820	0
516	20250403	115700	19782490	2820	2820	2820	2820	0
517	20250403	115600	19782490	2820	2820	2820	2820	0
518	20250403	115500	19782490	2820	2820	2820	2820	2
519	20250403	115400	19776850	2810	2810	2810	2810	0
520	20250403	115300	19776850	2810	2810	2810	2810	0
521	20250403	115200	19776850	2810	2815	2815	2810	22
522	20250403	115100	19714980	2820	2820	2820	2820	150
523	20250403	115000	19291980	2815	2815	2815	2815	0
524	20250403	114900	19291980	2815	2815	2815	2815	0
525	20250403	114800	19291980	2815	2815	2815	2815	0
526	20250403	114700	19291980	2815	2815	2815	2815	0
527	20250403	114600	19291980	2815	2815	2815	2815	5
528	20250403	114500	19277905	2820	2820	2820	2820	0
529	20250403	114400	19277905	2820	2820	2820	2820	0
530	20250403	114300	19277905	2820	2820	2820	2820	0
531	20250403	114200	19277905	2820	2820	2820	2820	0
532	20250403	114100	19277905	2820	2820	2820	2820	0
533	20250403	114000	19277905	2820	2820	2820	2820	0
534	20250403	113900	19277905	2820	2820	2820	2820	0
535	20250403	113800	19277905	2820	2820	2820	2820	0
536	20250403	113700	19277905	2820	2820	2820	2820	0
537	20250403	113600	19277905	2820	2820	2820	2820	0
538	20250403	113500	19277905	2820	2820	2820	2820	18
539	20250403	113400	19227145	2820	2820	2820	2820	0
540	20250403	113300	19227145	2820	2820	2820	2820	0
541	20250403	113200	19227145	2820	2820	2820	2820	0
542	20250403	113100	19227145	2820	2820	2820	2820	0
543	20250403	113000	19227145	2820	2820	2820	2820	3
544	20250403	112900	19218685	2810	2810	2810	2810	296
545	20250403	112800	18386925	2810	2810	2810	2810	52
546	20250403	112700	18240805	2805	2805	2805	2805	425
547	20250403	112600	17048680	2805	2805	2805	2805	0
548	20250403	112500	17048680	2805	2805	2805	2805	0
549	20250403	112400	17048680	2805	2805	2805	2805	0
550	20250403	112300	17048680	2805	2805	2805	2805	0
551	20250403	112200	17048680	2805	2805	2805	2805	0
552	20250403	112100	17048680	2805	2805	2805	2805	0
553	20250403	112000	17048680	2805	2805	2805	2805	0
554	20250403	111900	17048680	2805	2805	2805	2805	0
555	20250403	111800	17048680	2805	2805	2805	2805	0
556	20250403	111700	17048680	2805	2805	2805	2805	0
557	20250403	111600	17048680	2805	2805	2805	2805	30
558	20250403	111500	16964530	2805	2805	2805	2805	0
559	20250403	111400	16964530	2805	2800	2805	2800	100
560	20250403	111300	16684515	2800	2795	2800	2795	362
561	20250403	111200	15672710	2790	2790	2790	2790	400
562	20250403	111100	14556710	2790	2790	2790	2790	0
563	20250403	111000	14556710	2790	2790	2790	2790	0
564	20250403	110900	14556710	2790	2790	2790	2790	1
565	20250403	110800	14553920	2780	2780	2780	2780	0
566	20250403	110700	14553920	2780	2780	2780	2780	0
567	20250403	110600	14553920	2780	2780	2780	2780	1
568	20250403	110500	14551140	2790	2790	2790	2790	0
569	20250403	110400	14551140	2790	2790	2790	2790	2
570	20250403	110300	14545560	2775	2775	2775	2775	0
571	20250403	110200	14545560	2775	2775	2775	2775	0
572	20250403	110100	14545560	2775	2775	2775	2775	0
573	20250403	110000	14545560	2775	2775	2775	2775	0
574	20250403	105900	14545560	2775	2775	2775	2775	14
575	20250403	105800	14506710	2805	2805	2805	2805	0
576	20250403	105700	14506710	2805	2805	2805	2805	0
577	20250403	105600	14506710	2805	2805	2805	2805	0
578	20250403	105500	14506710	2805	2805	2805	2805	0
579	20250403	105400	14506710	2805	2805	2805	2805	0
580	20250403	105300	14506710	2805	2805	2805	2805	0
581	20250403	105200	14506710	2805	2805	2805	2805	0
582	20250403	105100	14506710	2805	2805	2805	2805	2
583	20250403	105000	14501100	2775	2775	2775	2775	0
584	20250403	104900	14501100	2775	2780	2805	2775	1140
585	20250403	104800	11336155	2775	2775	2775	2775	0
586	20250403	104700	11336155	2775	2775	2775	2775	0
587	20250403	104600	11336155	2775	2775	2775	2775	0
588	20250403	104500	11336155	2775	2790	2790	2775	800
589	20250403	104400	9111840	2805	2805	2805	2805	0
590	20250403	104300	9111840	2805	2805	2805	2805	0
591	20250403	104200	9111840	2805	2805	2805	2805	0
592	20250403	104100	9111840	2805	2805	2805	2805	0
593	20250403	104000	9111840	2805	2805	2805	2805	0
594	20250403	103900	9111840	2805	2805	2805	2805	0
595	20250403	103800	9111840	2805	2805	2805	2805	0
596	20250403	103700	9111840	2805	2805	2805	2805	0
597	20250403	103600	9111840	2805	2805	2805	2805	0
598	20250403	103500	9111840	2805	2805	2805	2805	1
599	20250403	103400	9109035	2785	2785	2785	2785	1
600	20250403	103300	9106250	2805	2805	2805	2805	0
601	20250403	103200	9106250	2805	2805	2805	2805	0
602	20250403	103100	9106250	2805	2805	2805	2805	0
603	20250403	103000	9106250	2805	2805	2805	2805	0
604	20250403	102900	9106250	2805	2795	2805	2795	100
605	20250403	102800	8826650	2780	2795	2795	2780	200
606	20250403	102700	8270175	2805	2805	2805	2805	0
607	20250403	102600	8270175	2805	2805	2805	2805	2
608	20250403	102500	8264565	2800	2795	2805	2795	91
609	20250403	102400	8010185	2785	2785	2805	2785	158
610	20250403	102300	7568655	2805	2790	2805	2785	7
611	20250403	102200	7549085	2805	2805	2805	2805	0
612	20250403	102100	7549085	2805	2805	2805	2805	2
613	20250403	102000	7543475	2805	2805	2805	2805	3
614	20250403	101900	7535060	2790	2790	2790	2790	1
615	20250403	101800	7532270	2805	2805	2805	2805	0
616	20250403	101700	7532270	2805	2805	2805	2805	0
617	20250403	101600	7532270	2805	2805	2805	2805	0
618	20250403	101500	7532270	2805	2805	2805	2805	0
619	20250403	101400	7532270	2805	2805	2805	2805	0
620	20250403	101300	7532270	2805	2805	2805	2805	0
621	20250403	101200	7532270	2805	2805	2805	2805	0
622	20250403	101100	7532270	2805	2805	2805	2805	0
623	20250403	101000	7532270	2805	2785	2805	2785	3
624	20250403	100900	7523875	2805	2805	2805	2805	0
625	20250403	100800	7523875	2805	2805	2805	2805	0
626	20250403	100700	7523875	2805	2805	2805	2805	0
627	20250403	100600	7523875	2805	2780	2805	2780	103
628	20250403	100500	7237460	2775	2775	2775	2775	0
629	20250403	100400	7237460	2775	2775	2775	2775	0
630	20250403	100300	7237460	2775	2775	2775	2775	4
631	20250403	100200	7226360	2805	2805	2805	2805	0
632	20250403	100100	7226360	2805	2805	2805	2805	0
633	20250403	100000	7226360	2805	2805	2805	2805	0
634	20250403	095900	7226360	2805	2805	2805	2805	0
635	20250403	095800	7226360	2805	2805	2805	2805	0
636	20250403	095700	7226360	2805	2805	2805	2805	0
637	20250403	095600	7226360	2805	2805	2805	2805	1
638	20250403	095500	7223555	2805	2805	2805	2805	0
639	20250403	095400	7223555	2805	2805	2805	2805	0
640	20250403	095300	7223555	2805	2805	2805	2805	0
641	20250403	095200	7223555	2805	2805	2805	2805	0
642	20250403	095100	7223555	2805	2805	2805	2805	0
643	20250403	095000	7223555	2805	2805	2805	2805	0
644	20250403	094900	7223555	2805	2805	2805	2805	0
645	20250403	094800	7223555	2805	2805	2805	2805	23
646	20250403	094700	7159040	2805	2805	2805	2805	0
647	20250403	094600	7159040	2805	2805	2805	2805	1
648	20250403	094500	7156235	2805	2805	2805	2805	0
649	20250403	094400	7156235	2805	2805	2805	2805	0
650	20250403	094300	7156235	2805	2805	2805	2805	0
651	20250403	094200	7156235	2805	2805	2805	2805	0
652	20250403	094100	7156235	2805	2805	2805	2805	9
653	20250403	094000	7130990	2775	2775	2775	2775	0
654	20250403	093900	7130990	2775	2775	2775	2775	400
655	20250403	093800	6020990	2775	2775	2775	2775	0
656	20250403	093700	6020990	2775	2785	2785	2775	1000
657	20250403	093600	3243390	2800	2800	2800	2800	0
658	20250403	093500	3243390	2800	2800	2800	2800	0
659	20250403	093400	3243390	2800	2800	2800	2800	0
660	20250403	093300	3243390	2800	2800	2800	2800	6
661	20250403	093200	3226590	2800	2800	2800	2800	6
662	20250403	093100	3209790	2795	2795	2795	2795	0
663	20250403	093000	3209790	2795	2795	2795	2795	0
664	20250403	092900	3209790	2795	2795	2795	2795	0
665	20250403	092800	3209790	2795	2795	2795	2795	0
666	20250403	092700	3209790	2795	2795	2795	2795	1
667	20250403	092600	3206995	2810	2810	2810	2810	0
668	20250403	092500	3206995	2810	2810	2810	2810	0
669	20250403	092400	3206995	2810	2810	2810	2810	0
670	20250403	092300	3206995	2810	2810	2810	2810	0
671	20250403	092200	3206995	2810	2810	2810	2810	0
672	20250403	092100	3206995	2810	2810	2810	2810	0
673	20250403	092000	3206995	2810	2810	2810	2810	0
674	20250403	091900	3206995	2810	2810	2810	2810	0
675	20250403	091800	3206995	2810	2810	2810	2810	0
676	20250403	091700	3206995	2810	2810	2810	2810	0
677	20250403	091600	3206995	2810	2810	2810	2810	0
678	20250403	091500	3206995	2810	2790	2810	2790	200
679	20250403	091400	2646820	2790	2790	2790	2790	71
680	20250403	091300	2448730	2790	2790	2790	2790	0
681	20250403	091200	2448730	2790	2790	2790	2790	0
682	20250403	091100	2448730	2790	2790	2790	2790	1
683	20250403	091000	2445940	2785	2785	2785	2785	500
684	20250403	090900	1053440	2790	2790	2790	2790	12
685	20250403	090800	1019960	2790	2790	2790	2790	40
686	20250403	090700	908360	2790	2790	2790	2790	1
687	20250403	090600	905570	2785	2785	2785	2785	0
688	20250403	090500	905570	2785	2785	2785	2785	8
689	20250403	090400	883290	2790	2790	2790	2790	0
690	20250403	090300	883290	2790	2790	2790	2790	3
691	20250403	090200	874920	2790	2790	2790	2790	52
692	20250403	090100	729840	2790	2790	2790	2790	0
693	20250403	090000	729840	2790	2775	2790	2775	263