KissMeData/257370/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203000	23672825	2950	2950	2950	2950	12
3	20250403	202900	23672825	2950	2950	2950	2950	0
4	20250403	202800	23672825	2950	2950	2950	2950	0
5	20250403	202700	23672825	2950	2950	2950	2950	0
6	20250403	202600	23672825	2950	2950	2950	2950	0
7	20250403	202500	23672825	2950	2950	2950	2950	0
8	20250403	202400	23672825	2950	2950	2950	2950	0
9	20250403	202300	23672825	2950	2950	2950	2950	0
10	20250403	202200	23672825	2950	2950	2950	2950	0
11	20250403	202100	23672825	2950	2950	2950	2950	0
12	20250403	202000	23672825	2950	2950	2950	2950	0
13	20250403	201900	23672825	2950	2950	2950	2950	0
14	20250403	201800	23672825	2950	2950	2950	2950	0
15	20250403	201700	23672825	2950	2950	2950	2950	0
16	20250403	201600	23672825	2950	2950	2950	2950	0
17	20250403	201500	23672825	2950	2950	2950	2950	0
18	20250403	201400	23672825	2950	2950	2950	2950	0
19	20250403	201300	23672825	2950	2950	2950	2950	0
20	20250403	201200	23672825	2950	2950	2950	2950	0
21	20250403	201100	23672825	2950	2950	2950	2950	0
22	20250403	201000	23672825	2950	2950	2950	2950	0
23	20250403	200900	23672825	2950	2950	2950	2950	0
24	20250403	200800	23672825	2950	2950	2950	2950	0
25	20250403	200700	23672825	2950	2950	2950	2950	0
26	20250403	200600	23672825	2950	2950	2950	2950	0
27	20250403	200500	23672825	2950	2950	2950	2950	0
28	20250403	200400	23672825	2950	2950	2950	2950	0
29	20250403	200300	23672825	2950	2950	2950	2950	0
30	20250403	200200	23672825	2950	2950	2950	2950	0
31	20250403	200100	23672825	2950	2950	2950	2950	0
32	20250403	200000	23672825	2950	2950	2950	2950	12
33	20250403	195900	23672825	2950	2950	2950	2950	0
34	20250403	195800	23672825	2950	2950	2950	2950	0
35	20250403	195700	23672825	2950	2950	2950	2950	0
36	20250403	195600	23672825	2950	2950	2950	2950	0
37	20250403	195500	23672825	2950	2950	2950	2950	0
38	20250403	195400	23672825	2950	2950	2950	2950	0
39	20250403	195300	23672825	2950	2950	2950	2950	0
40	20250403	195200	23672825	2950	2950	2950	2950	0
41	20250403	195100	23672825	2950	2950	2950	2950	0
42	20250403	195000	23672825	2950	2950	2950	2950	0
43	20250403	194900	23672825	2950	2950	2950	2950	0
44	20250403	194800	23672825	2950	2950	2950	2950	0
45	20250403	194700	23672825	2950	2950	2950	2950	0
46	20250403	194600	23672825	2950	2950	2950	2950	0
47	20250403	194500	23672825	2950	2950	2950	2950	0
48	20250403	194400	23672825	2950	2950	2950	2950	0
49	20250403	194300	23672825	2950	2950	2950	2950	0
50	20250403	194200	23672825	2950	2950	2950	2950	0
51	20250403	194100	23672825	2950	2950	2950	2950	0
52	20250403	194000	23672825	2950	2950	2950	2950	0
53	20250403	193900	23672825	2950	2950	2950	2950	0
54	20250403	193800	23672825	2950	2950	2950	2950	0
55	20250403	193700	23672825	2950	2950	2950	2950	0
56	20250403	193600	23672825	2950	2950	2950	2950	0
57	20250403	193500	23672825	2950	2950	2950	2950	0
58	20250403	193400	23672825	2950	2950	2950	2950	0
59	20250403	193300	23672825	2950	2950	2950	2950	0
60	20250403	193200	23672825	2950	2950	2950	2950	0
61	20250403	193100	23672825	2950	2950	2950	2950	0
62	20250403	193000	23672825	2950	2950	2950	2950	12
63	20250403	192900	23672825	2950	2950	2950	2950	0
64	20250403	192800	23672825	2950	2950	2950	2950	0
65	20250403	192700	23672825	2950	2950	2950	2950	0
66	20250403	192600	23672825	2950	2950	2950	2950	0
67	20250403	192500	23672825	2950	2950	2950	2950	0
68	20250403	192400	23672825	2950	2950	2950	2950	0
69	20250403	192300	23672825	2950	2950	2950	2950	0
70	20250403	192200	23672825	2950	2950	2950	2950	0
71	20250403	192100	23672825	2950	2950	2950	2950	0
72	20250403	192000	23672825	2950	2950	2950	2950	0
73	20250403	191900	23672825	2950	2950	2950	2950	0
74	20250403	191800	23672825	2950	2950	2950	2950	0
75	20250403	191700	23672825	2950	2950	2950	2950	0
76	20250403	191600	23672825	2950	2950	2950	2950	0
77	20250403	191500	23672825	2950	2950	2950	2950	0
78	20250403	191400	23672825	2950	2950	2950	2950	0
79	20250403	191300	23672825	2950	2950	2950	2950	0
80	20250403	191200	23672825	2950	2950	2950	2950	0
81	20250403	191100	23672825	2950	2950	2950	2950	0
82	20250403	191000	23672825	2950	2950	2950	2950	0
83	20250403	190900	23672825	2950	2950	2950	2950	0
84	20250403	190800	23672825	2950	2950	2950	2950	0
85	20250403	190700	23672825	2950	2950	2950	2950	0
86	20250403	190600	23672825	2950	2950	2950	2950	0
87	20250403	190500	23672825	2950	2950	2950	2950	0
88	20250403	190400	23672825	2950	2950	2950	2950	0
89	20250403	190300	23672825	2950	2950	2950	2950	0
90	20250403	190200	23672825	2950	2950	2950	2950	0
91	20250403	190100	23672825	2950	2950	2950	2950	0
92	20250403	190000	23672825	2950	2950	2950	2950	12
93	20250403	185900	23672825	2950	2950	2950	2950	0
94	20250403	185800	23672825	2950	2950	2950	2950	0
95	20250403	185700	23672825	2950	2950	2950	2950	0
96	20250403	185600	23672825	2950	2950	2950	2950	0
97	20250403	185500	23672825	2950	2950	2950	2950	0
98	20250403	185400	23672825	2950	2950	2950	2950	0
99	20250403	185300	23672825	2950	2950	2950	2950	0
100	20250403	185200	23672825	2950	2950	2950	2950	0
101	20250403	185100	23672825	2950	2950	2950	2950	0
102	20250403	185000	23672825	2950	2950	2950	2950	0
103	20250403	184900	23672825	2950	2950	2950	2950	0
104	20250403	184800	23672825	2950	2950	2950	2950	0
105	20250403	184700	23672825	2950	2950	2950	2950	0
106	20250403	184600	23672825	2950	2950	2950	2950	0
107	20250403	184500	23672825	2950	2950	2950	2950	0
108	20250403	184400	23672825	2950	2950	2950	2950	0
109	20250403	184300	23672825	2950	2950	2950	2950	0
110	20250403	184200	23672825	2950	2950	2950	2950	0
111	20250403	184100	23672825	2950	2950	2950	2950	0
112	20250403	184000	23672825	2950	2950	2950	2950	0
113	20250403	183900	23672825	2950	2950	2950	2950	0
114	20250403	183800	23672825	2950	2950	2950	2950	0
115	20250403	183700	23672825	2950	2950	2950	2950	0
116	20250403	183600	23672825	2950	2950	2950	2950	0
117	20250403	183500	23672825	2950	2950	2950	2950	0
118	20250403	183400	23672825	2950	2950	2950	2950	0
119	20250403	183300	23672825	2950	2950	2950	2950	0
120	20250403	183200	23672825	2950	2950	2950	2950	0
121	20250403	183100	23672825	2950	2950	2950	2950	0
122	20250403	183000	23672825	2950	2950	2950	2950	12
123	20250403	182900	23672825	2950	2950	2950	2950	0
124	20250403	182800	23672825	2950	2950	2950	2950	0
125	20250403	182700	23672825	2950	2950	2950	2950	0
126	20250403	182600	23672825	2950	2950	2950	2950	0
127	20250403	182500	23672825	2950	2950	2950	2950	0
128	20250403	182400	23672825	2950	2950	2950	2950	0
129	20250403	182300	23672825	2950	2950	2950	2950	0
130	20250403	182200	23672825	2950	2950	2950	2950	0
131	20250403	182100	23672825	2950	2950	2950	2950	0
132	20250403	182000	23672825	2950	2950	2950	2950	0
133	20250403	181900	23672825	2950	2950	2950	2950	0
134	20250403	181800	23672825	2950	2950	2950	2950	0
135	20250403	181700	23672825	2950	2950	2950	2950	0
136	20250403	181600	23672825	2950	2950	2950	2950	0
137	20250403	181500	23672825	2950	2950	2950	2950	0
138	20250403	181400	23672825	2950	2950	2950	2950	0
139	20250403	181300	23672825	2950	2950	2950	2950	0
140	20250403	181200	23672825	2950	2950	2950	2950	0
141	20250403	181100	23672825	2950	2950	2950	2950	0
142	20250403	181000	23672825	2950	2950	2950	2950	0
143	20250403	180900	23672825	2950	2950	2950	2950	0
144	20250403	180800	23672825	2950	2950	2950	2950	0
145	20250403	180700	23672825	2950	2950	2950	2950	0
146	20250403	180600	23672825	2950	2950	2950	2950	0
147	20250403	180500	23672825	2950	2950	2950	2950	0
148	20250403	180400	23672825	2950	2950	2950	2950	0
149	20250403	180300	23672825	2950	2950	2950	2950	0
150	20250403	180200	23672825	2950	2950	2950	2950	0
151	20250403	180100	23672825	2950	2950	2950	2950	0
152	20250403	180000	23672825	2950	2950	2950	2950	12
153	20250403	175900	23672825	2950	2950	2950	2950	0
154	20250403	175800	23672825	2950	2950	2950	2950	0
155	20250403	175700	23672825	2950	2950	2950	2950	0
156	20250403	175600	23672825	2950	2950	2950	2950	0
157	20250403	175500	23672825	2950	2950	2950	2950	0
158	20250403	175400	23672825	2950	2950	2950	2950	0
159	20250403	175300	23672825	2950	2950	2950	2950	0
160	20250403	175200	23672825	2950	2950	2950	2950	0
161	20250403	175100	23672825	2950	2950	2950	2950	0
162	20250403	175000	23672825	2950	2950	2950	2950	0
163	20250403	174900	23672825	2950	2950	2950	2950	0
164	20250403	174800	23672825	2950	2950	2950	2950	0
165	20250403	174700	23672825	2950	2950	2950	2950	0
166	20250403	174600	23672825	2950	2950	2950	2950	0
167	20250403	174500	23672825	2950	2950	2950	2950	0
168	20250403	174400	23672825	2950	2950	2950	2950	0
169	20250403	174300	23672825	2950	2950	2950	2950	0
170	20250403	174200	23672825	2950	2950	2950	2950	0
171	20250403	174100	23672825	2950	2950	2950	2950	0
172	20250403	174000	23672825	2950	2950	2950	2950	0
173	20250403	173900	23672825	2950	2950	2950	2950	0
174	20250403	173800	23672825	2950	2950	2950	2950	0
175	20250403	173700	23672825	2950	2950	2950	2950	0
176	20250403	173600	23672825	2950	2950	2950	2950	0
177	20250403	173500	23672825	2950	2950	2950	2950	0
178	20250403	173400	23672825	2950	2950	2950	2950	0
179	20250403	173300	23672825	2950	2950	2950	2950	0
180	20250403	173200	23672825	2950	2950	2950	2950	0
181	20250403	173100	23672825	2950	2950	2950	2950	0
182	20250403	173000	23672825	2950	2950	2950	2950	12
183	20250403	172900	23672825	2950	2950	2950	2950	0
184	20250403	172800	23672825	2950	2950	2950	2950	0
185	20250403	172700	23672825	2950	2950	2950	2950	0
186	20250403	172600	23672825	2950	2950	2950	2950	0
187	20250403	172500	23672825	2950	2950	2950	2950	0
188	20250403	172400	23672825	2950	2950	2950	2950	0
189	20250403	172300	23672825	2950	2950	2950	2950	0
190	20250403	172200	23672825	2950	2950	2950	2950	0
191	20250403	172100	23672825	2950	2950	2950	2950	0
192	20250403	172000	23672825	2950	2950	2950	2950	0
193	20250403	171900	23672825	2950	2950	2950	2950	0
194	20250403	171800	23672825	2950	2950	2950	2950	0
195	20250403	171700	23672825	2950	2950	2950	2950	0
196	20250403	171600	23672825	2950	2950	2950	2950	0
197	20250403	171500	23672825	2950	2950	2950	2950	0
198	20250403	171400	23672825	2950	2950	2950	2950	0
199	20250403	171300	23672825	2950	2950	2950	2950	0
200	20250403	171200	23672825	2950	2950	2950	2950	0
201	20250403	171100	23672825	2950	2950	2950	2950	0
202	20250403	171000	23672825	2950	2950	2950	2950	0
203	20250403	170900	23672825	2950	2950	2950	2950	0
204	20250403	170800	23672825	2950	2950	2950	2950	0
205	20250403	170700	23672825	2950	2950	2950	2950	0
206	20250403	170600	23672825	2950	2950	2950	2950	0
207	20250403	170500	23672825	2950	2950	2950	2950	0
208	20250403	170400	23672825	2950	2950	2950	2950	0
209	20250403	170300	23672825	2950	2950	2950	2950	0
210	20250403	170200	23672825	2950	2950	2950	2950	0
211	20250403	170100	23672825	2950	2950	2950	2950	0
212	20250403	170000	23672825	2950	2950	2950	2950	12
213	20250403	165900	23672825	2950	2950	2950	2950	0
214	20250403	165800	23672825	2950	2950	2950	2950	0
215	20250403	165700	23672825	2950	2950	2950	2950	0
216	20250403	165600	23672825	2950	2950	2950	2950	0
217	20250403	165500	23672825	2950	2950	2950	2950	0
218	20250403	165400	23672825	2950	2950	2950	2950	0
219	20250403	165300	23672825	2950	2950	2950	2950	0
220	20250403	165200	23672825	2950	2950	2950	2950	0
221	20250403	165100	23672825	2950	2950	2950	2950	0
222	20250403	165000	23672825	2950	2950	2950	2950	0
223	20250403	164900	23672825	2950	2950	2950	2950	0
224	20250403	164800	23672825	2950	2950	2950	2950	0
225	20250403	164700	23672825	2950	2950	2950	2950	0
226	20250403	164600	23672825	2950	2950	2950	2950	0
227	20250403	164500	23672825	2950	2950	2950	2950	0
228	20250403	164400	23672825	2950	2950	2950	2950	0
229	20250403	164300	23672825	2950	2950	2950	2950	0
230	20250403	164200	23672825	2950	2950	2950	2950	0
231	20250403	164100	23672825	2950	2950	2950	2950	0
232	20250403	164000	23672825	2950	2950	2950	2950	0
233	20250403	163900	23672825	2950	2950	2950	2950	0
234	20250403	163800	23672825	2950	2950	2950	2950	0
235	20250403	163700	23672825	2950	2950	2950	2950	0
236	20250403	163600	23672825	2950	2950	2950	2950	0
237	20250403	163500	23672825	2950	2950	2950	2950	0
238	20250403	163400	23672825	2950	2950	2950	2950	0
239	20250403	163300	23672825	2950	2950	2950	2950	0
240	20250403	163200	23672825	2950	2950	2950	2950	0
241	20250403	163100	23672825	2950	2950	2950	2950	0
242	20250403	163000	23672825	2950	2950	2950	2950	12
243	20250403	162900	23672825	2950	2950	2950	2950	0
244	20250403	162800	23672825	2950	2950	2950	2950	0
245	20250403	162700	23672825	2950	2950	2950	2950	0
246	20250403	162600	23672825	2950	2950	2950	2950	0
247	20250403	162500	23672825	2950	2950	2950	2950	0
248	20250403	162400	23672825	2950	2950	2950	2950	0
249	20250403	162300	23672825	2950	2950	2950	2950	0
250	20250403	162200	23672825	2950	2950	2950	2950	0
251	20250403	162100	23672825	2950	2950	2950	2950	0
252	20250403	162000	23672825	2950	2950	2950	2950	0
253	20250403	161900	23672825	2950	2950	2950	2950	0
254	20250403	161800	23672825	2950	2950	2950	2950	0
255	20250403	161700	23672825	2950	2950	2950	2950	0
256	20250403	161600	23672825	2950	2950	2950	2950	0
257	20250403	161500	23672825	2950	2950	2950	2950	0
258	20250403	161400	23672825	2950	2950	2950	2950	0
259	20250403	161300	23672825	2950	2950	2950	2950	0
260	20250403	161200	23672825	2950	2950	2950	2950	0
261	20250403	161100	23672825	2950	2950	2950	2950	0
262	20250403	161000	23672825	2950	2950	2950	2950	0
263	20250403	160900	23672825	2950	2950	2950	2950	0
264	20250403	160800	23672825	2950	2950	2950	2950	0
265	20250403	160700	23672825	2950	2950	2950	2950	0
266	20250403	160600	23672825	2950	2950	2950	2950	0
267	20250403	160500	23672825	2950	2950	2950	2950	0
268	20250403	160400	23672825	2950	2950	2950	2950	0
269	20250403	160300	23672825	2950	2950	2950	2950	0
270	20250403	160200	23672825	2950	2950	2950	2950	0
271	20250403	160100	23672825	2950	2950	2950	2950	0
272	20250403	160000	23672825	2950	2950	2950	2950	12
273	20250403	155900	23672825	2950	2950	2950	2950	0
274	20250403	155800	23672825	2950	2950	2950	2950	0
275	20250403	155700	23672825	2950	2950	2950	2950	0
276	20250403	155600	23672825	2950	2950	2950	2950	0
277	20250403	155500	23672825	2950	2950	2950	2950	0
278	20250403	155400	23672825	2950	2950	2950	2950	0
279	20250403	155300	23672825	2950	2950	2950	2950	0
280	20250403	155200	23672825	2950	2950	2950	2950	0
281	20250403	155100	23672825	2950	2950	2950	2950	0
282	20250403	155000	23672825	2950	2950	2950	2950	0
283	20250403	154900	23672825	2950	2950	2950	2950	0
284	20250403	154800	23672825	2950	2950	2950	2950	0
285	20250403	154700	23672825	2950	2950	2950	2950	0
286	20250403	154600	23672825	2950	2950	2950	2950	0
287	20250403	154500	23672825	2950	2950	2950	2950	0
288	20250403	154400	23672825	2950	2950	2950	2950	0
289	20250403	154300	23672825	2950	2950	2950	2950	0
290	20250403	154200	23672825	2950	2950	2950	2950	0
291	20250403	154100	23672825	2950	2950	2950	2950	0
292	20250403	154000	23672825	2950	2950	2950	2950	0
293	20250403	153900	23672825	2950	2950	2950	2950	0
294	20250403	153800	23672825	2950	2950	2950	2950	0
295	20250403	153700	23672825	2950	2950	2950	2950	0
296	20250403	153600	23672825	2950	2950	2950	2950	0
297	20250403	153500	23672825	2950	2950	2950	2950	0
298	20250403	153400	23672825	2950	2950	2950	2950	0
299	20250403	153300	23672825	2950	2950	2950	2950	0
300	20250403	153200	23672825	2950	2950	2950	2950	0
301	20250403	153100	23672825	2950	2950	2950	2950	0
302	20250403	153000	23672825	2950	2950	2950	2950	24
303	20250403	152900	23637425	2970	2970	2970	2970	0
304	20250403	152800	23637425	2970	2970	2970	2970	0
305	20250403	152700	23637425	2970	2970	2970	2970	0
306	20250403	152600	23637425	2970	2970	2970	2970	0
307	20250403	152500	23637425	2970	2970	2970	2970	0
308	20250403	152400	23637425	2970	2970	2970	2970	0
309	20250403	152300	23637425	2970	2970	2970	2970	0
310	20250403	152200	23637425	2970	2970	2970	2970	0
311	20250403	152100	23637425	2970	2970	2970	2970	0
312	20250403	152000	23637425	2970	2970	2970	2970	0
313	20250403	151900	23637425	2970	2950	2970	2950	113
314	20250403	151800	23302895	2975	2975	2975	2975	0
315	20250403	151700	23302895	2975	2975	2975	2975	0
316	20250403	151600	23302895	2975	2955	2975	2955	88
317	20250403	151500	23042185	2955	2955	2955	2955	82
318	20250403	151400	22799875	2955	2960	2965	2955	60
319	20250403	151300	22622340	2960	2960	2960	2955	122
320	20250403	151200	22261290	2960	2960	2960	2960	0
321	20250403	151100	22261290	2960	2960	2960	2960	0
322	20250403	151000	22261290	2960	2960	2960	2960	14
323	20250403	150900	22219850	2965	2965	2965	2965	0
324	20250403	150800	22219850	2965	2965	2965	2965	0
325	20250403	150700	22219850	2965	2965	2965	2965	0
326	20250403	150600	22219850	2965	2965	2965	2965	11
327	20250403	150500	22187235	2965	2965	2965	2965	0
328	20250403	150400	22187235	2965	2965	2965	2965	19
329	20250403	150300	22130900	2965	2965	2965	2965	21
330	20250403	150200	22068635	2975	2975	2975	2975	0
331	20250403	150100	22068635	2975	2975	2975	2975	0
332	20250403	150000	22068635	2975	2975	2975	2975	0
333	20250403	145900	22068635	2975	2975	2975	2975	0
334	20250403	145800	22068635	2975	2975	2975	2975	0
335	20250403	145700	22068635	2975	2975	2975	2975	0
336	20250403	145600	22068635	2975	2975	2975	2975	0
337	20250403	145500	22068635	2975	2975	2975	2975	0
338	20250403	145400	22068635	2975	2975	2975	2975	0
339	20250403	145300	22068635	2975	2975	2975	2975	0
340	20250403	145200	22068635	2975	2975	2975	2975	0
341	20250403	145100	22068635	2975	2970	2975	2970	27
342	20250403	145000	21988375	2960	2960	2960	2960	1
343	20250403	144900	21985415	2970	2970	2970	2970	0
344	20250403	144800	21985415	2970	2970	2970	2970	0
345	20250403	144700	21985415	2970	2970	2970	2970	0
346	20250403	144600	21985415	2970	2970	2970	2970	0
347	20250403	144500	21985415	2970	2970	2970	2970	0
348	20250403	144400	21985415	2970	2970	2970	2970	0
349	20250403	144300	21985415	2970	2970	2970	2970	7
350	20250403	144200	21964625	2970	2970	2970	2970	0
351	20250403	144100	21964625	2970	2970	2970	2970	0
352	20250403	144000	21964625	2970	2970	2970	2970	0
353	20250403	143900	21964625	2970	2970	2970	2970	0
354	20250403	143800	21964625	2970	2970	2970	2970	0
355	20250403	143700	21964625	2970	2970	2970	2970	0
356	20250403	143600	21964625	2970	2960	2970	2960	2
357	20250403	143500	21958695	2970	2970	2970	2970	0
358	20250403	143400	21958695	2970	2970	2970	2970	0
359	20250403	143300	21958695	2970	2970	2970	2970	0
360	20250403	143200	21958695	2970	2970	2970	2970	0
361	20250403	143100	21958695	2970	2970	2970	2970	0
362	20250403	143000	21958695	2970	2970	2970	2970	0
363	20250403	142900	21958695	2970	2970	2970	2970	0
364	20250403	142800	21958695	2970	2970	2970	2970	0
365	20250403	142700	21958695	2970	2970	2970	2970	0
366	20250403	142600	21958695	2970	2970	2970	2970	0
367	20250403	142500	21958695	2970	2970	2970	2970	0
368	20250403	142400	21958695	2970	2970	2970	2970	0
369	20250403	142300	21958695	2970	2970	2970	2970	0
370	20250403	142200	21958695	2970	2970	2970	2970	0
371	20250403	142100	21958695	2970	2970	2970	2970	0
372	20250403	142000	21958695	2970	2970	2970	2970	0
373	20250403	141900	21958695	2970	2970	2970	2970	0
374	20250403	141800	21958695	2970	2970	2970	2970	0
375	20250403	141700	21958695	2970	2970	2970	2970	0
376	20250403	141600	21958695	2970	2970	2970	2970	0
377	20250403	141500	21958695	2970	2970	2970	2970	0
378	20250403	141400	21958695	2970	2970	2970	2970	0
379	20250403	141300	21958695	2970	2970	2970	2970	0
380	20250403	141200	21958695	2970	2970	2970	2970	35
381	20250403	141100	21854745	2970	2970	2970	2970	0
382	20250403	141000	21854745	2970	2970	2970	2970	0
383	20250403	140900	21854745	2970	2970	2970	2970	9
384	20250403	140800	21828015	2970	2970	2970	2970	0
385	20250403	140700	21828015	2970	2970	2970	2970	0
386	20250403	140600	21828015	2970	2970	2970	2970	0
387	20250403	140500	21828015	2970	2970	2970	2970	0
388	20250403	140400	21828015	2970	2970	2970	2970	0
389	20250403	140300	21828015	2970	2970	2970	2970	0
390	20250403	140200	21828015	2970	2970	2970	2970	1
391	20250403	140100	21825045	2960	2960	2960	2960	0
392	20250403	140000	21825045	2960	2960	2960	2960	0
393	20250403	135900	21825045	2960	2960	2960	2960	0
394	20250403	135800	21825045	2960	2960	2960	2960	0
395	20250403	135700	21825045	2960	2960	2960	2960	0
396	20250403	135600	21825045	2960	2960	2960	2960	49
397	20250403	135500	21680005	2960	2960	2960	2960	0
398	20250403	135400	21680005	2960	2960	2960	2960	0
399	20250403	135300	21680005	2960	2960	2960	2960	0
400	20250403	135200	21680005	2960	2960	2960	2960	0
401	20250403	135100	21680005	2960	2960	2960	2960	0
402	20250403	135000	21680005	2960	2965	2965	2960	90
403	20250403	134900	21413580	2980	2980	2980	2980	0
404	20250403	134800	21413580	2980	2980	2980	2980	0
405	20250403	134700	21413580	2980	2980	2980	2980	0
406	20250403	134600	21413580	2980	2965	2980	2965	9
407	20250403	134500	21386880	2980	2980	2980	2980	0
408	20250403	134400	21386880	2980	2980	2980	2980	0
409	20250403	134300	21386880	2980	2975	2980	2975	390
410	20250403	134200	20226080	2960	2960	2960	2960	0
411	20250403	134100	20226080	2960	2960	2960	2960	0
412	20250403	134000	20226080	2960	2960	2960	2960	0
413	20250403	133900	20226080	2960	2965	2965	2960	20
414	20250403	133800	20166810	2980	2980	2980	2980	0
415	20250403	133700	20166810	2980	2980	2980	2980	0
416	20250403	133600	20166810	2980	2980	2980	2980	0
417	20250403	133500	20166810	2980	2980	2980	2980	0
418	20250403	133400	20166810	2980	2980	2980	2980	0
419	20250403	133300	20166810	2980	2980	2980	2980	0
420	20250403	133200	20166810	2980	2980	2980	2980	0
421	20250403	133100	20166810	2980	2980	2980	2980	0
422	20250403	133000	20166810	2980	2980	2980	2980	0
423	20250403	132900	20166810	2980	2980	2980	2980	0
424	20250403	132800	20166810	2980	2980	2980	2980	0
425	20250403	132700	20166810	2980	2965	2980	2965	27
426	20250403	132600	20086605	2980	2980	2980	2980	0
427	20250403	132500	20086605	2980	2980	2980	2980	0
428	20250403	132400	20086605	2980	2980	2980	2980	0
429	20250403	132300	20086605	2980	2980	2980	2980	0
430	20250403	132200	20086605	2980	2980	2980	2980	0
431	20250403	132100	20086605	2980	2980	2980	2980	0
432	20250403	132000	20086605	2980	2980	2980	2980	0
433	20250403	131900	20086605	2980	2980	2980	2980	0
434	20250403	131800	20086605	2980	2980	2980	2980	0
435	20250403	131700	20086605	2980	2980	2980	2980	0
436	20250403	131600	20086605	2980	2980	2980	2980	0
437	20250403	131500	20086605	2980	2980	2980	2980	0
438	20250403	131400	20086605	2980	2980	2980	2980	0
439	20250403	131300	20086605	2980	2980	2980	2980	0
440	20250403	131200	20086605	2980	2980	2980	2980	0
441	20250403	131100	20086605	2980	2980	2980	2980	1
442	20250403	131000	20083625	2980	2980	2980	2980	0
443	20250403	130900	20083625	2980	2980	2980	2980	0
444	20250403	130800	20083625	2980	2980	2980	2980	0
445	20250403	130700	20083625	2980	2980	2980	2980	0
446	20250403	130600	20083625	2980	2980	2980	2980	0
447	20250403	130500	20083625	2980	2980	2980	2980	0
448	20250403	130400	20083625	2980	2980	2980	2980	0
449	20250403	130300	20083625	2980	2980	2980	2980	0
450	20250403	130200	20083625	2980	2980	2980	2980	0
451	20250403	130100	20083625	2980	2980	2980	2980	0
452	20250403	130000	20083625	2980	2980	2980	2980	0
453	20250403	125900	20083625	2980	2980	2980	2980	18
454	20250403	125800	20029985	2950	2950	2950	2950	0
455	20250403	125700	20029985	2950	2950	2950	2950	0
456	20250403	125600	20029985	2950	2950	2950	2950	0
457	20250403	125500	20029985	2950	2950	2950	2950	0
458	20250403	125400	20029985	2950	2950	2950	2950	0
459	20250403	125300	20029985	2950	2950	2950	2950	50
460	20250403	125200	19882485	2980	2980	2980	2980	50
461	20250403	125100	19733485	2980	2980	2980	2980	0
462	20250403	125000	19733485	2980	2980	2980	2980	1
463	20250403	124900	19730505	2975	2975	2975	2975	100
464	20250403	124800	19433005	2975	2975	2975	2975	0
465	20250403	124700	19433005	2975	2975	2975	2975	0
466	20250403	124600	19433005	2975	2975	2975	2975	0
467	20250403	124500	19433005	2975	2975	2975	2975	0
468	20250403	124400	19433005	2975	2975	2975	2975	165
469	20250403	124300	18942130	2975	2975	2975	2975	0
470	20250403	124200	18942130	2975	2975	2975	2975	0
471	20250403	124100	18942130	2975	2975	2975	2975	0
472	20250403	124000	18942130	2975	2970	2975	2970	465
473	20250403	123900	17560555	2970	2970	2970	2970	0
474	20250403	123800	17560555	2970	2965	2970	2965	1260
475	20250403	123700	13824275	2965	2965	2965	2965	0
476	20250403	123600	13824275	2965	2965	2965	2965	0
477	20250403	123500	13824275	2965	2965	2965	2965	0
478	20250403	123400	13824275	2965	2965	2965	2965	0
479	20250403	123300	13824275	2965	2965	2965	2965	0
480	20250403	123200	13824275	2965	2965	2965	2965	0
481	20250403	123100	13824275	2965	2965	2965	2965	0
482	20250403	123000	13824275	2965	2965	2965	2965	1
483	20250403	122900	13821310	2965	2965	2965	2965	0
484	20250403	122800	13821310	2965	2965	2965	2965	0
485	20250403	122700	13821310	2965	2965	2965	2965	0
486	20250403	122600	13821310	2965	2965	2965	2965	0
487	20250403	122500	13821310	2965	2965	2965	2965	0
488	20250403	122400	13821310	2965	2965	2965	2965	0
489	20250403	122300	13821310	2965	2960	2965	2960	145
490	20250403	122200	13391580	2960	2955	2960	2955	178
491	20250403	122100	12865200	2960	2960	2960	2960	88
492	20250403	122000	12604720	2960	2960	2960	2960	10
493	20250403	121900	12575120	2960	2960	2960	2960	0
494	20250403	121800	12575120	2960	2960	2960	2960	0
495	20250403	121700	12575120	2960	2960	2960	2960	0
496	20250403	121600	12575120	2960	2960	2960	2960	0
497	20250403	121500	12575120	2960	2960	2960	2960	0
498	20250403	121400	12575120	2960	2960	2960	2960	34
499	20250403	121300	12474480	2960	2960	2960	2960	0
500	20250403	121200	12474480	2960	2960	2960	2960	0
501	20250403	121100	12474480	2960	2960	2960	2960	0
502	20250403	121000	12474480	2960	2960	2960	2960	0
503	20250403	120900	12474480	2960	2960	2960	2960	0
504	20250403	120800	12474480	2960	2960	2960	2960	0
505	20250403	120700	12474480	2960	2960	2960	2960	0
506	20250403	120600	12474480	2960	2960	2960	2960	0
507	20250403	120500	12474480	2960	2960	2960	2960	0
508	20250403	120400	12474480	2960	2960	2960	2960	0
509	20250403	120300	12474480	2960	2960	2960	2960	0
510	20250403	120200	12474480	2960	2960	2960	2960	0
511	20250403	120100	12474480	2960	2960	2960	2960	0
512	20250403	120000	12474480	2960	2960	2960	2960	0
513	20250403	115900	12474480	2960	2960	2960	2960	0
514	20250403	115800	12474480	2960	2960	2960	2960	0
515	20250403	115700	12474480	2960	2960	2960	2960	0
516	20250403	115600	12474480	2960	2960	2960	2960	0
517	20250403	115500	12474480	2960	2960	2960	2960	0
518	20250403	115400	12474480	2960	2960	2960	2960	0
519	20250403	115300	12474480	2960	2960	2960	2960	0
520	20250403	115200	12474480	2960	2960	2960	2960	0
521	20250403	115100	12474480	2960	2960	2960	2960	0
522	20250403	115000	12474480	2960	2960	2960	2960	0
523	20250403	114900	12474480	2960	2960	2960	2960	0
524	20250403	114800	12474480	2960	2960	2960	2960	0
525	20250403	114700	12474480	2960	2960	2960	2960	0
526	20250403	114600	12474480	2960	2960	2960	2960	1
527	20250403	114500	12471520	2940	2940	2940	2940	10
528	20250403	114400	12442120	2965	2965	2965	2965	0
529	20250403	114300	12442120	2965	2965	2965	2965	0
530	20250403	114200	12442120	2965	2965	2965	2965	0
531	20250403	114100	12442120	2965	2965	2965	2965	0
532	20250403	114000	12442120	2965	2965	2965	2965	0
533	20250403	113900	12442120	2965	2965	2965	2965	0
534	20250403	113800	12442120	2965	2965	2965	2965	0
535	20250403	113700	12442120	2965	2965	2965	2965	0
536	20250403	113600	12442120	2965	2965	2965	2965	0
537	20250403	113500	12442120	2965	2965	2965	2965	0
538	20250403	113400	12442120	2965	2965	2965	2965	0
539	20250403	113300	12442120	2965	2965	2965	2965	0
540	20250403	113200	12442120	2965	2965	2965	2965	0
541	20250403	113100	12442120	2965	2965	2965	2965	0
542	20250403	113000	12442120	2965	2965	2965	2965	0
543	20250403	112900	12442120	2965	2965	2965	2965	0
544	20250403	112800	12442120	2965	2965	2965	2965	0
545	20250403	112700	12442120	2965	2965	2965	2965	0
546	20250403	112600	12442120	2965	2965	2965	2965	0
547	20250403	112500	12442120	2965	2965	2965	2965	0
548	20250403	112400	12442120	2965	2965	2965	2965	1
549	20250403	112300	12439155	2965	2965	2965	2965	0
550	20250403	112200	12439155	2965	2965	2965	2965	0
551	20250403	112100	12439155	2965	2965	2965	2965	0
552	20250403	112000	12439155	2965	2965	2965	2965	0
553	20250403	111900	12439155	2965	2965	2965	2965	0
554	20250403	111800	12439155	2965	2965	2965	2965	0
555	20250403	111700	12439155	2965	2965	2965	2965	0
556	20250403	111600	12439155	2965	2965	2965	2965	0
557	20250403	111500	12439155	2965	2965	2965	2965	0
558	20250403	111400	12439155	2965	2965	2965	2965	0
559	20250403	111300	12439155	2965	2965	2965	2965	0
560	20250403	111200	12439155	2965	2965	2965	2965	15
561	20250403	111100	12394680	2965	2965	2965	2965	1
562	20250403	111000	12391715	2935	2935	2935	2935	4
563	20250403	110900	12379975	2965	2965	2965	2965	0
564	20250403	110800	12379975	2965	2965	2965	2965	50
565	20250403	110700	12231725	2960	2960	2960	2960	19
566	20250403	110600	12175485	2945	2945	2945	2945	0
567	20250403	110500	12175485	2945	2945	2945	2945	0
568	20250403	110400	12175485	2945	2945	2945	2945	0
569	20250403	110300	12175485	2945	2945	2945	2945	300
570	20250403	110200	11291985	2945	2945	2945	2945	0
571	20250403	110100	11291985	2945	2930	2945	2930	201
572	20250403	110000	10703040	2945	2945	2945	2945	0
573	20250403	105900	10703040	2945	2945	2945	2945	18
574	20250403	105800	10650030	2945	2945	2945	2945	0
575	20250403	105700	10650030	2945	2945	2945	2945	0
576	20250403	105600	10650030	2945	2945	2945	2945	0
577	20250403	105500	10650030	2945	2945	2945	2945	0
578	20250403	105400	10650030	2945	2945	2945	2945	0
579	20250403	105300	10650030	2945	2945	2945	2945	0
580	20250403	105200	10650030	2945	2945	2945	2945	0
581	20250403	105100	10650030	2945	2945	2945	2945	0
582	20250403	105000	10650030	2945	2945	2945	2945	0
583	20250403	104900	10650030	2945	2945	2945	2945	0
584	20250403	104800	10650030	2945	2945	2945	2945	0
585	20250403	104700	10650030	2945	2945	2945	2945	0
586	20250403	104600	10650030	2945	2945	2945	2945	1
587	20250403	104500	10647085	2930	2930	2945	2930	22
588	20250403	104400	10582575	2930	2930	2930	2930	0
589	20250403	104300	10582575	2930	2930	2930	2930	0
590	20250403	104200	10582575	2930	2930	2930	2930	0
591	20250403	104100	10582575	2930	2930	2930	2930	0
592	20250403	104000	10582575	2930	2935	2935	2930	226
593	20250403	103900	9919845	2935	2935	2935	2935	109
594	20250403	103800	9599930	2960	2960	2960	2960	0
595	20250403	103700	9599930	2960	2960	2960	2960	0
596	20250403	103600	9599930	2960	2960	2960	2960	0
597	20250403	103500	9599930	2960	2960	2960	2960	0
598	20250403	103400	9599930	2960	2960	2960	2960	0
599	20250403	103300	9599930	2960	2960	2960	2960	1
600	20250403	103200	9596970	2935	2935	2935	2935	1
601	20250403	103100	9594035	2960	2960	2960	2960	1
602	20250403	103000	9591075	2935	2935	2935	2935	0
603	20250403	102900	9591075	2935	2965	2965	2935	120
604	20250403	102800	9237375	2970	2970	2970	2970	0
605	20250403	102700	9237375	2970	2970	2970	2970	50
606	20250403	102600	9088875	2975	2975	2975	2975	0
607	20250403	102500	9088875	2975	2975	2975	2975	0
608	20250403	102400	9088875	2975	2975	2975	2975	0
609	20250403	102300	9088875	2975	2975	2975	2975	0
610	20250403	102200	9088875	2975	2975	2975	2975	400
611	20250403	102100	7898875	2975	2975	2975	2975	0
612	20250403	102000	7898875	2975	2975	2975	2975	0
613	20250403	101900	7898875	2975	2975	2975	2975	0
614	20250403	101800	7898875	2975	2975	2975	2975	0
615	20250403	101700	7898875	2975	2975	2975	2975	0
616	20250403	101600	7898875	2975	2975	2975	2975	0
617	20250403	101500	7898875	2975	2975	2975	2975	0
618	20250403	101400	7898875	2975	2975	2975	2975	0
619	20250403	101300	7898875	2975	2975	2975	2975	0
620	20250403	101200	7898875	2975	2975	2975	2975	0
621	20250403	101100	7898875	2975	2975	2975	2975	0
622	20250403	101000	7898875	2975	2975	2975	2975	0
623	20250403	100900	7898875	2975	2975	2975	2975	0
624	20250403	100800	7898875	2975	2975	2975	2975	0
625	20250403	100700	7898875	2975	2975	2975	2975	0
626	20250403	100600	7898875	2975	2975	2975	2975	0
627	20250403	100500	7898875	2975	2975	2975	2975	0
628	20250403	100400	7898875	2975	2975	2975	2975	1
629	20250403	100300	7895900	2975	2975	2975	2975	10
630	20250403	100200	7866150	2975	2975	2975	2975	0
631	20250403	100100	7866150	2975	2975	2975	2975	0
632	20250403	100000	7866150	2975	2975	2975	2975	0
633	20250403	095900	7866150	2975	2975	2975	2975	0
634	20250403	095800	7866150	2975	2975	2975	2975	1
635	20250403	095700	7863175	2945	2950	2950	2945	480
636	20250403	095600	6449125	2975	2975	2975	2975	0
637	20250403	095500	6449125	2975	2975	2975	2975	0
638	20250403	095400	6449125	2975	2975	2975	2975	0
639	20250403	095300	6449125	2975	2975	2975	2975	0
640	20250403	095200	6449125	2975	2975	2975	2975	0
641	20250403	095100	6449125	2975	2975	2975	2975	0
642	20250403	095000	6449125	2975	2975	2975	2975	0
643	20250403	094900	6449125	2975	2975	2975	2975	0
644	20250403	094800	6449125	2975	2975	2975	2975	0
645	20250403	094700	6449125	2975	2975	2975	2975	0
646	20250403	094600	6449125	2975	2975	2975	2975	1
647	20250403	094500	6446150	2975	2975	2975	2975	1
648	20250403	094400	6443175	2955	2960	2960	2955	224
649	20250403	094300	5781250	2975	2975	2975	2975	1
650	20250403	094200	5778275	2970	2970	2970	2970	0
651	20250403	094100	5778275	2970	2970	2970	2970	0
652	20250403	094000	5778275	2970	2970	2970	2970	2
653	20250403	093900	5772335	2975	2975	2975	2975	2
654	20250403	093800	5766385	2975	2975	2975	2975	3
655	20250403	093700	5757460	2975	2975	2975	2975	0
656	20250403	093600	5757460	2975	2975	2975	2975	0
657	20250403	093500	5757460	2975	2975	2975	2975	0
658	20250403	093400	5757460	2975	2975	2975	2975	1
659	20250403	093300	5754485	2960	2960	2960	2960	1
660	20250403	093200	5751525	2960	2960	2960	2960	0
661	20250403	093100	5751525	2960	2960	2960	2960	1
662	20250403	093000	5748565	2975	2975	2975	2975	2
663	20250403	092900	5742615	2960	2955	2960	2955	2
664	20250403	092800	5736700	2975	2960	2975	2960	63
665	20250403	092700	5550205	2980	2980	2980	2980	1
666	20250403	092600	5547225	2980	2960	2980	2960	37
667	20250403	092500	5437685	2980	2985	2985	2980	4
668	20250403	092400	5425760	2985	2985	2985	2985	1
669	20250403	092300	5422775	2960	2960	2960	2960	60
670	20250403	092200	5245175	2965	2965	2965	2965	0
671	20250403	092100	5245175	2965	2965	2965	2965	0
672	20250403	092000	5245175	2965	2965	2965	2965	0
673	20250403	091900	5245175	2965	2965	2965	2965	0
674	20250403	091800	5245175	2965	2985	2985	2965	2
675	20250403	091700	5239225	2965	2960	2965	2960	2
676	20250403	091600	5233300	2985	2965	2985	2965	2
677	20250403	091500	5227350	2985	2985	2985	2985	1
678	20250403	091400	5224365	2985	2985	2985	2985	1
679	20250403	091300	5221380	2960	2960	2960	2960	0
680	20250403	091200	5221380	2960	2960	2960	2960	0
681	20250403	091100	5221380	2960	2960	2960	2960	54
682	20250403	091000	5061540	2990	2990	2990	2990	0
683	20250403	090900	5061540	2990	2990	2990	2990	1
684	20250403	090800	5058550	2965	2965	2965	2965	0
685	20250403	090700	5058550	2965	2965	2965	2965	0
686	20250403	090600	5058550	2965	2965	2965	2965	0
687	20250403	090500	5058550	2965	2970	2970	2965	109
688	20250403	090400	4734860	2970	2970	2970	2970	11
689	20250403	090300	4702190	2975	2990	2990	2975	172
690	20250403	090200	4188960	2990	2990	2990	2990	9
691	20250403	090100	4162050	3000	2975	3000	2975	535
692	20250403	090000	2570400	2975	2975	2975	2975	864