KissMeData/039560/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190600	213627990	2730	2730	2730	2730	2927
3	20250402	190500	213627990	2730	2730	2730	2730	0
4	20250402	190400	213627990	2730	2730	2730	2730	0
5	20250402	190300	213627990	2730	2730	2730	2730	0
6	20250402	190200	213627990	2730	2730	2730	2730	0
7	20250402	190100	213627990	2730	2730	2730	2730	0
8	20250402	190000	213627990	2730	2730	2730	2730	0
9	20250402	185900	213627990	2730	2730	2730	2730	0
10	20250402	185800	213627990	2730	2730	2730	2730	0
11	20250402	185700	213627990	2730	2730	2730	2730	0
12	20250402	185600	213627990	2730	2730	2730	2730	0
13	20250402	185500	213627990	2730	2730	2730	2730	0
14	20250402	185400	213627990	2730	2730	2730	2730	0
15	20250402	185300	213627990	2730	2730	2730	2730	0
16	20250402	185200	213627990	2730	2730	2730	2730	0
17	20250402	185100	213627990	2730	2730	2730	2730	0
18	20250402	185000	213627990	2730	2730	2730	2730	0
19	20250402	184900	213627990	2730	2730	2730	2730	0
20	20250402	184800	213627990	2730	2730	2730	2730	0
21	20250402	184700	213627990	2730	2730	2730	2730	0
22	20250402	184600	213627990	2730	2730	2730	2730	0
23	20250402	184500	213627990	2730	2730	2730	2730	0
24	20250402	184400	213627990	2730	2730	2730	2730	0
25	20250402	184300	213627990	2730	2730	2730	2730	0
26	20250402	184200	213627990	2730	2730	2730	2730	0
27	20250402	184100	213627990	2730	2730	2730	2730	0
28	20250402	184000	213627990	2730	2730	2730	2730	0
29	20250402	183900	213627990	2730	2730	2730	2730	0
30	20250402	183800	213627990	2730	2730	2730	2730	0
31	20250402	183700	213627990	2730	2730	2730	2730	0
32	20250402	183600	213627990	2730	2730	2730	2730	2927
33	20250402	183500	213627990	2730	2730	2730	2730	0
34	20250402	183400	213627990	2730	2730	2730	2730	0
35	20250402	183300	213627990	2730	2730	2730	2730	0
36	20250402	183200	213627990	2730	2730	2730	2730	0
37	20250402	183100	213627990	2730	2730	2730	2730	0
38	20250402	183000	213627990	2730	2730	2730	2730	0
39	20250402	182900	213627990	2730	2730	2730	2730	0
40	20250402	182800	213627990	2730	2730	2730	2730	0
41	20250402	182700	213627990	2730	2730	2730	2730	0
42	20250402	182600	213627990	2730	2730	2730	2730	0
43	20250402	182500	213627990	2730	2730	2730	2730	0
44	20250402	182400	213627990	2730	2730	2730	2730	0
45	20250402	182300	213627990	2730	2730	2730	2730	0
46	20250402	182200	213627990	2730	2730	2730	2730	0
47	20250402	182100	213627990	2730	2730	2730	2730	0
48	20250402	182000	213627990	2730	2730	2730	2730	0
49	20250402	181900	213627990	2730	2730	2730	2730	0
50	20250402	181800	213627990	2730	2730	2730	2730	0
51	20250402	181700	213627990	2730	2730	2730	2730	0
52	20250402	181600	213627990	2730	2730	2730	2730	0
53	20250402	181500	213627990	2730	2730	2730	2730	0
54	20250402	181400	213627990	2730	2730	2730	2730	0
55	20250402	181300	213627990	2730	2730	2730	2730	0
56	20250402	181200	213627990	2730	2730	2730	2730	0
57	20250402	181100	213627990	2730	2730	2730	2730	0
58	20250402	181000	213627990	2730	2730	2730	2730	0
59	20250402	180900	213627990	2730	2730	2730	2730	0
60	20250402	180800	213627990	2730	2730	2730	2730	0
61	20250402	180700	213627990	2730	2730	2730	2730	0
62	20250402	180600	213627990	2730	2730	2730	2730	2927
63	20250402	180500	213627990	2730	2730	2730	2730	0
64	20250402	180400	213627990	2730	2730	2730	2730	0
65	20250402	180300	213627990	2730	2730	2730	2730	0
66	20250402	180200	213627990	2730	2730	2730	2730	0
67	20250402	180100	213627990	2730	2730	2730	2730	0
68	20250402	180000	213627990	2730	2730	2730	2730	0
69	20250402	175900	213627990	2730	2730	2730	2730	0
70	20250402	175800	213627990	2730	2730	2730	2730	0
71	20250402	175700	213627990	2730	2730	2730	2730	0
72	20250402	175600	213627990	2730	2730	2730	2730	0
73	20250402	175500	213627990	2730	2730	2730	2730	0
74	20250402	175400	213627990	2730	2730	2730	2730	0
75	20250402	175300	213627990	2730	2730	2730	2730	0
76	20250402	175200	213627990	2730	2730	2730	2730	0
77	20250402	175100	213627990	2730	2730	2730	2730	0
78	20250402	175000	213627990	2730	2730	2730	2730	0
79	20250402	174900	213627990	2730	2730	2730	2730	0
80	20250402	174800	213627990	2730	2730	2730	2730	0
81	20250402	174700	213627990	2730	2730	2730	2730	0
82	20250402	174600	213627990	2730	2730	2730	2730	0
83	20250402	174500	213627990	2730	2730	2730	2730	0
84	20250402	174400	213627990	2730	2730	2730	2730	0
85	20250402	174300	213627990	2730	2730	2730	2730	0
86	20250402	174200	213627990	2730	2730	2730	2730	0
87	20250402	174100	213627990	2730	2730	2730	2730	0
88	20250402	174000	213627990	2730	2730	2730	2730	0
89	20250402	173900	213627990	2730	2730	2730	2730	0
90	20250402	173800	213627990	2730	2730	2730	2730	0
91	20250402	173700	213627990	2730	2730	2730	2730	0
92	20250402	173600	213627990	2730	2730	2730	2730	2927
93	20250402	173500	213627990	2730	2730	2730	2730	0
94	20250402	173400	213627990	2730	2730	2730	2730	0
95	20250402	173300	213627990	2730	2730	2730	2730	0
96	20250402	173200	213627990	2730	2730	2730	2730	0
97	20250402	173100	213627990	2730	2730	2730	2730	0
98	20250402	173000	213627990	2730	2730	2730	2730	0
99	20250402	172900	213627990	2730	2730	2730	2730	0
100	20250402	172800	213627990	2730	2730	2730	2730	0
101	20250402	172700	213627990	2730	2730	2730	2730	0
102	20250402	172600	213627990	2730	2730	2730	2730	0
103	20250402	172500	213627990	2730	2730	2730	2730	0
104	20250402	172400	213627990	2730	2730	2730	2730	0
105	20250402	172300	213627990	2730	2730	2730	2730	0
106	20250402	172200	213627990	2730	2730	2730	2730	0
107	20250402	172100	213627990	2730	2730	2730	2730	0
108	20250402	172000	213627990	2730	2730	2730	2730	0
109	20250402	171900	213627990	2730	2730	2730	2730	0
110	20250402	171800	213627990	2730	2730	2730	2730	0
111	20250402	171700	213627990	2730	2730	2730	2730	0
112	20250402	171600	213627990	2730	2730	2730	2730	0
113	20250402	171500	213627990	2730	2730	2730	2730	0
114	20250402	171400	213627990	2730	2730	2730	2730	0
115	20250402	171300	213627990	2730	2730	2730	2730	0
116	20250402	171200	213627990	2730	2730	2730	2730	0
117	20250402	171100	213627990	2730	2730	2730	2730	0
118	20250402	171000	213627990	2730	2730	2730	2730	0
119	20250402	170900	213627990	2730	2730	2730	2730	0
120	20250402	170800	213627990	2730	2730	2730	2730	0
121	20250402	170700	213627990	2730	2730	2730	2730	0
122	20250402	170600	213627990	2730	2730	2730	2730	2927
123	20250402	170500	213627990	2730	2730	2730	2730	0
124	20250402	170400	213627990	2730	2730	2730	2730	0
125	20250402	170300	213627990	2730	2730	2730	2730	0
126	20250402	170200	213627990	2730	2730	2730	2730	0
127	20250402	170100	213627990	2730	2730	2730	2730	0
128	20250402	170000	213627990	2730	2730	2730	2730	0
129	20250402	165900	213627990	2730	2730	2730	2730	0
130	20250402	165800	213627990	2730	2730	2730	2730	0
131	20250402	165700	213627990	2730	2730	2730	2730	0
132	20250402	165600	213627990	2730	2730	2730	2730	0
133	20250402	165500	213627990	2730	2730	2730	2730	0
134	20250402	165400	213627990	2730	2730	2730	2730	0
135	20250402	165300	213627990	2730	2730	2730	2730	0
136	20250402	165200	213627990	2730	2730	2730	2730	0
137	20250402	165100	213627990	2730	2730	2730	2730	0
138	20250402	165000	213627990	2730	2730	2730	2730	0
139	20250402	164900	213627990	2730	2730	2730	2730	0
140	20250402	164800	213627990	2730	2730	2730	2730	0
141	20250402	164700	213627990	2730	2730	2730	2730	0
142	20250402	164600	213627990	2730	2730	2730	2730	0
143	20250402	164500	213627990	2730	2730	2730	2730	0
144	20250402	164400	213627990	2730	2730	2730	2730	0
145	20250402	164300	213627990	2730	2730	2730	2730	0
146	20250402	164200	213627990	2730	2730	2730	2730	0
147	20250402	164100	213627990	2730	2730	2730	2730	0
148	20250402	164000	213627990	2730	2730	2730	2730	0
149	20250402	163900	213627990	2730	2730	2730	2730	0
150	20250402	163800	213627990	2730	2730	2730	2730	0
151	20250402	163700	213627990	2730	2730	2730	2730	0
152	20250402	163600	213627990	2730	2730	2730	2730	2927
153	20250402	163500	213627990	2730	2730	2730	2730	0
154	20250402	163400	213627990	2730	2730	2730	2730	0
155	20250402	163300	213627990	2730	2730	2730	2730	0
156	20250402	163200	213627990	2730	2730	2730	2730	0
157	20250402	163100	213627990	2730	2730	2730	2730	0
158	20250402	163000	213627990	2730	2730	2730	2730	0
159	20250402	162900	213627990	2730	2730	2730	2730	0
160	20250402	162800	213627990	2730	2730	2730	2730	0
161	20250402	162700	213627990	2730	2730	2730	2730	0
162	20250402	162600	213627990	2730	2730	2730	2730	0
163	20250402	162500	213627990	2730	2730	2730	2730	0
164	20250402	162400	213627990	2730	2730	2730	2730	0
165	20250402	162300	213627990	2730	2730	2730	2730	0
166	20250402	162200	213627990	2730	2730	2730	2730	0
167	20250402	162100	213627990	2730	2730	2730	2730	0
168	20250402	162000	213627990	2730	2730	2730	2730	0
169	20250402	161900	213627990	2730	2730	2730	2730	0
170	20250402	161800	213627990	2730	2730	2730	2730	0
171	20250402	161700	213627990	2730	2730	2730	2730	0
172	20250402	161600	213627990	2730	2730	2730	2730	0
173	20250402	161500	213627990	2730	2730	2730	2730	0
174	20250402	161400	213627990	2730	2730	2730	2730	0
175	20250402	161300	213627990	2730	2730	2730	2730	0
176	20250402	161200	213627990	2730	2730	2730	2730	0
177	20250402	161100	213627990	2730	2730	2730	2730	0
178	20250402	161000	213627990	2730	2730	2730	2730	0
179	20250402	160900	213627990	2730	2730	2730	2730	0
180	20250402	160800	213627990	2730	2730	2730	2730	0
181	20250402	160700	213627990	2730	2730	2730	2730	0
182	20250402	160600	213627990	2730	2730	2730	2730	2927
183	20250402	160500	213627990	2730	2730	2730	2730	0
184	20250402	160400	213627990	2730	2730	2730	2730	0
185	20250402	160300	213627990	2730	2730	2730	2730	0
186	20250402	160200	213627990	2730	2730	2730	2730	0
187	20250402	160100	213627990	2730	2730	2730	2730	0
188	20250402	160000	213627990	2730	2730	2730	2730	0
189	20250402	155900	213627990	2730	2730	2730	2730	0
190	20250402	155800	213627990	2730	2730	2730	2730	0
191	20250402	155700	213627990	2730	2730	2730	2730	0
192	20250402	155600	213627990	2730	2730	2730	2730	0
193	20250402	155500	213627990	2730	2730	2730	2730	0
194	20250402	155400	213627990	2730	2730	2730	2730	0
195	20250402	155300	213627990	2730	2730	2730	2730	0
196	20250402	155200	213627990	2730	2730	2730	2730	0
197	20250402	155100	213627990	2730	2730	2730	2730	0
198	20250402	155000	213627990	2730	2730	2730	2730	0
199	20250402	154900	213627990	2730	2730	2730	2730	0
200	20250402	154800	213627990	2730	2730	2730	2730	0
201	20250402	154700	213627990	2730	2730	2730	2730	0
202	20250402	154600	213627990	2730	2730	2730	2730	0
203	20250402	154500	213627990	2730	2730	2730	2730	0
204	20250402	154400	213627990	2730	2730	2730	2730	0
205	20250402	154300	213627990	2730	2730	2730	2730	0
206	20250402	154200	213627990	2730	2730	2730	2730	0
207	20250402	154100	213627990	2730	2730	2730	2730	0
208	20250402	154000	213627990	2730	2730	2730	2730	0
209	20250402	153900	213627990	2730	2730	2730	2730	0
210	20250402	153800	213627990	2730	2730	2730	2730	0
211	20250402	153700	213627990	2730	2730	2730	2730	0
212	20250402	153600	213627990	2730	2730	2730	2730	2927
213	20250402	153500	213627990	2730	2730	2730	2730	0
214	20250402	153400	213627990	2730	2730	2730	2730	0
215	20250402	153300	213627990	2730	2730	2730	2730	0
216	20250402	153200	213627990	2730	2730	2730	2730	0
217	20250402	153100	213627990	2730	2730	2730	2730	0
218	20250402	153000	213627990	2730	2730	2730	2730	2927
219	20250402	152900	205637280	2685	2685	2685	2685	0
220	20250402	152800	205637280	2685	2685	2685	2685	0
221	20250402	152700	205637280	2685	2685	2685	2685	0
222	20250402	152600	205637280	2685	2685	2685	2685	0
223	20250402	152500	205637280	2685	2685	2685	2685	0
224	20250402	152400	205637280	2685	2685	2685	2685	0
225	20250402	152300	205637280	2685	2685	2685	2685	0
226	20250402	152200	205637280	2685	2685	2685	2685	0
227	20250402	152100	205637280	2685	2685	2685	2685	0
228	20250402	152000	205637280	2685	2685	2685	2685	0
229	20250402	151900	205637280	2685	2685	2690	2685	173
230	20250402	151800	205172265	2685	2685	2685	2685	63
231	20250402	151700	205003110	2685	2685	2685	2685	86
232	20250402	151600	204772200	2685	2690	2690	2685	162
233	20250402	151500	204336860	2685	2685	2685	2685	306
234	20250402	151400	203515250	2685	2685	2685	2685	61
235	20250402	151300	203351465	2685	2685	2685	2685	8
236	20250402	151200	203329985	2685	2685	2685	2685	1
237	20250402	151100	203327300	2685	2685	2685	2685	334
238	20250402	151000	202430510	2690	2690	2690	2690	0
239	20250402	150900	202430510	2690	2690	2690	2690	0
240	20250402	150800	202430510	2690	2690	2690	2690	0
241	20250402	150700	202430510	2690	2690	2690	2690	138
242	20250402	150600	202059290	2695	2695	2695	2695	201
243	20250402	150500	201517595	2695	2695	2695	2695	0
244	20250402	150400	201517595	2695	2695	2695	2695	0
245	20250402	150300	201517595	2695	2695	2695	2695	38
246	20250402	150200	201415185	2695	2695	2700	2690	1209
247	20250402	150100	198157990	2695	2695	2695	2695	285
248	20250402	150000	197389915	2695	2695	2695	2695	192
249	20250402	145900	196872475	2695	2695	2695	2695	523
250	20250402	145800	195462990	2690	2690	2695	2690	43
251	20250402	145700	195347315	2690	2690	2690	2690	0
252	20250402	145600	195347315	2690	2690	2690	2690	0
253	20250402	145500	195347315	2690	2690	2690	2690	93
254	20250402	145400	195097145	2695	2695	2695	2695	0
255	20250402	145300	195097145	2695	2695	2695	2695	553
256	20250402	145200	193606810	2695	2695	2695	2695	0
257	20250402	145100	193606810	2695	2695	2695	2695	228
258	20250402	145000	192992350	2695	2695	2695	2695	0
259	20250402	144900	192992350	2695	2695	2695	2695	219
260	20250402	144800	192402145	2695	2695	2695	2695	821
261	20250402	144700	190189550	2695	2695	2695	2695	2
262	20250402	144600	190184160	2695	2695	2695	2695	0
263	20250402	144500	190184160	2695	2695	2695	2695	0
264	20250402	144400	190184160	2695	2695	2695	2695	134
265	20250402	144300	189823030	2700	2700	2700	2700	0
266	20250402	144200	189823030	2700	2700	2700	2700	197
267	20250402	144100	189291130	2700	2700	2700	2700	259
268	20250402	144000	188591830	2700	2700	2700	2700	0
269	20250402	143900	188591830	2700	2700	2700	2700	0
270	20250402	143800	188591830	2700	2700	2700	2700	0
271	20250402	143700	188591830	2700	2700	2700	2700	1418
272	20250402	143600	184763230	2695	2695	2695	2695	0
273	20250402	143500	184763230	2695	2695	2695	2695	71
274	20250402	143400	184571885	2695	2695	2695	2695	0
275	20250402	143300	184571885	2695	2695	2695	2695	0
276	20250402	143200	184571885	2695	2695	2695	2695	5
277	20250402	143100	184558410	2700	2700	2700	2700	0
278	20250402	143000	184558410	2700	2700	2700	2700	0
279	20250402	142900	184558410	2700	2700	2700	2700	289
280	20250402	142800	183778110	2700	2695	2700	2690	1212
281	20250402	142700	180511500	2690	2690	2690	2690	0
282	20250402	142600	180511500	2690	2690	2690	2690	0
283	20250402	142500	180511500	2690	2690	2690	2690	72
284	20250402	142400	180317820	2695	2695	2695	2695	3
285	20250402	142300	180309735	2690	2700	2700	2690	64
286	20250402	142200	180137475	2700	2700	2700	2700	10
287	20250402	142100	180110475	2685	2690	2700	2685	5193
288	20250402	142000	166134450	2690	2690	2690	2690	0
289	20250402	141900	166134450	2690	2690	2690	2690	0
290	20250402	141800	166134450	2690	2690	2690	2690	1
291	20250402	141700	166131760	2690	2690	2690	2690	71
292	20250402	141600	165940770	2695	2695	2695	2695	2
293	20250402	141500	165935380	2695	2695	2695	2695	0
294	20250402	141400	165935380	2695	2695	2695	2695	0
295	20250402	141300	165935380	2695	2695	2695	2695	107
296	20250402	141200	165647015	2695	2695	2695	2695	130
297	20250402	141100	165296665	2695	2695	2695	2695	0
298	20250402	141000	165296665	2695	2695	2695	2695	0
299	20250402	140900	165296665	2695	2695	2695	2695	0
300	20250402	140800	165296665	2695	2695	2695	2695	500
301	20250402	140700	163949165	2690	2690	2690	2690	259
302	20250402	140600	163252455	2690	2690	2690	2690	0
303	20250402	140500	163252455	2690	2690	2690	2690	7658
304	20250402	140400	142652435	2695	2695	2695	2695	1
305	20250402	140300	142649740	2690	2690	2690	2690	0
306	20250402	140200	142649740	2690	2690	2690	2690	54
307	20250402	140100	142504480	2695	2695	2695	2695	1
308	20250402	140000	142501785	2695	2695	2695	2695	1
309	20250402	135900	142499090	2695	2695	2695	2695	20
310	20250402	135800	142445190	2695	2695	2695	2695	20
311	20250402	135700	142391290	2690	2690	2690	2690	129
312	20250402	135600	142044280	2690	2690	2690	2690	204
313	20250402	135500	141495520	2695	2695	2695	2695	1000
314	20250402	135400	138800520	2695	2695	2695	2695	0
315	20250402	135300	138800520	2695	2695	2695	2695	103
316	20250402	135200	138522935	2695	2695	2695	2695	208
317	20250402	135100	137962375	2695	2695	2695	2695	972
318	20250402	135000	135342835	2700	2700	2700	2700	33
319	20250402	134900	135253735	2705	2705	2705	2705	0
320	20250402	134800	135253735	2705	2705	2705	2705	0
321	20250402	134700	135253735	2705	2705	2705	2705	0
322	20250402	134600	135253735	2705	2705	2705	2705	0
323	20250402	134500	135253735	2705	2705	2705	2705	0
324	20250402	134400	135253735	2705	2705	2705	2705	0
325	20250402	134300	135253735	2705	2705	2705	2705	0
326	20250402	134200	135253735	2705	2705	2705	2705	1
327	20250402	134100	135251030	2700	2700	2700	2700	100
328	20250402	134000	134981030	2705	2695	2705	2695	329
329	20250402	133900	134094335	2705	2705	2705	2705	0
330	20250402	133800	134094335	2705	2705	2705	2705	36
331	20250402	133700	133996955	2700	2700	2700	2700	51
332	20250402	133600	133859255	2700	2700	2700	2700	350
333	20250402	133500	132914255	2700	2695	2700	2695	54
334	20250402	133400	132768460	2705	2705	2705	2705	0
335	20250402	133300	132768460	2705	2705	2705	2705	4
336	20250402	133200	132757640	2695	2700	2700	2695	459
337	20250402	133100	131518385	2700	2700	2700	2700	0
338	20250402	133000	131518385	2700	2700	2700	2700	1194
339	20250402	132900	128294585	2700	2700	2700	2700	0
340	20250402	132800	128294585	2700	2705	2705	2700	6504
341	20250402	132700	110725675	2705	2705	2705	2705	0
342	20250402	132600	110725675	2705	2705	2705	2705	0
343	20250402	132500	110725675	2705	2705	2705	2705	0
344	20250402	132400	110725675	2705	2705	2705	2705	0
345	20250402	132300	110725675	2705	2705	2705	2705	0
346	20250402	132200	110725675	2705	2705	2705	2705	0
347	20250402	132100	110725675	2705	2705	2705	2705	0
348	20250402	132000	110725675	2705	2705	2705	2705	0
349	20250402	131900	110725675	2705	2705	2705	2705	0
350	20250402	131800	110725675	2705	2705	2705	2705	256
351	20250402	131700	110033195	2705	2705	2705	2705	0
352	20250402	131600	110033195	2705	2705	2705	2705	2
353	20250402	131500	110027785	2705	2705	2705	2705	0
354	20250402	131400	110027785	2705	2705	2705	2705	0
355	20250402	131300	110027785	2705	2705	2705	2700	294
356	20250402	131200	109232530	2705	2705	2705	2705	0
357	20250402	131100	109232530	2705	2705	2705	2705	0
358	20250402	131000	109232530	2705	2705	2705	2705	0
359	20250402	130900	109232530	2705	2705	2705	2705	0
360	20250402	130800	109232530	2705	2705	2705	2705	0
361	20250402	130700	109232530	2705	2705	2705	2705	0
362	20250402	130600	109232530	2705	2705	2705	2705	0
363	20250402	130500	109232530	2705	2705	2705	2705	0
364	20250402	130400	109232530	2705	2705	2705	2705	216
365	20250402	130300	108648250	2710	2710	2710	2710	0
366	20250402	130200	108648250	2710	2710	2710	2710	0
367	20250402	130100	108648250	2710	2710	2710	2710	0
368	20250402	130000	108648250	2710	2710	2710	2710	0
369	20250402	125900	108648250	2710	2710	2710	2710	0
370	20250402	125800	108648250	2710	2710	2710	2710	0
371	20250402	125700	108648250	2710	2710	2710	2710	0
372	20250402	125600	108648250	2710	2710	2710	2710	537
373	20250402	125500	107192980	2705	2705	2705	2705	0
374	20250402	125400	107192980	2705	2705	2705	2705	0
375	20250402	125300	107192980	2705	2705	2705	2705	0
376	20250402	125200	107192980	2705	2705	2705	2705	0
377	20250402	125100	107192980	2705	2705	2705	2705	0
378	20250402	125000	107192980	2705	2705	2705	2705	24
379	20250402	124900	107128060	2705	2705	2710	2705	269
380	20250402	124800	106400410	2705	2695	2705	2695	107
381	20250402	124700	106111490	2695	2695	2695	2695	0
382	20250402	124600	106111490	2695	2700	2700	2695	2070
383	20250402	124500	100524295	2705	2705	2705	2705	25
384	20250402	124400	100456670	2705	2705	2705	2705	104
385	20250402	124300	100175350	2705	2705	2705	2705	0
386	20250402	124200	100175350	2705	2705	2705	2705	110
387	20250402	124100	99877800	2705	2705	2705	2705	331
388	20250402	124000	98982445	2705	2705	2705	2705	1
389	20250402	123900	98979740	2705	2705	2705	2705	90
390	20250402	123800	98736290	2705	2705	2705	2705	3
391	20250402	123700	98728175	2705	2705	2705	2705	83
392	20250402	123600	98503660	2705	2705	2705	2705	3
393	20250402	123500	98495545	2705	2705	2705	2705	3
394	20250402	123400	98487430	2705	2705	2705	2705	0
395	20250402	123300	98487430	2705	2705	2705	2705	5
396	20250402	123200	98473905	2705	2705	2705	2705	0
397	20250402	123100	98473905	2705	2705	2705	2705	6
398	20250402	123000	98457675	2705	2705	2705	2705	0
399	20250402	122900	98457675	2705	2705	2705	2705	1
400	20250402	122800	98454970	2705	2705	2705	2705	3
401	20250402	122700	98446855	2705	2705	2705	2705	86
402	20250402	122600	98214225	2705	2705	2705	2705	3
403	20250402	122500	98206110	2705	2705	2705	2705	4
404	20250402	122400	98195290	2705	2705	2705	2705	0
405	20250402	122300	98195290	2705	2705	2705	2705	8
406	20250402	122200	98173650	2705	2705	2705	2705	0
407	20250402	122100	98173650	2705	2705	2705	2705	11
408	20250402	122000	98143895	2705	2705	2705	2705	12
409	20250402	121900	98111435	2700	2705	2705	2700	756
410	20250402	121800	96066770	2705	2705	2705	2705	192
411	20250402	121700	95547410	2705	2705	2705	2705	0
412	20250402	121600	95547410	2705	2705	2705	2705	0
413	20250402	121500	95547410	2705	2705	2705	2705	0
414	20250402	121400	95547410	2705	2705	2705	2705	0
415	20250402	121300	95547410	2705	2705	2705	2705	29
416	20250402	121200	95468965	2705	2705	2705	2705	0
417	20250402	121100	95468965	2705	2705	2705	2705	33
418	20250402	121000	95379700	2710	2710	2710	2710	0
419	20250402	120900	95379700	2710	2710	2710	2705	87
420	20250402	120800	95144125	2710	2710	2710	2710	10
421	20250402	120700	95117025	2705	2705	2705	2705	0
422	20250402	120600	95117025	2705	2705	2705	2705	0
423	20250402	120500	95117025	2705	2705	2705	2705	0
424	20250402	120400	95117025	2705	2705	2705	2705	0
425	20250402	120300	95117025	2705	2705	2705	2705	0
426	20250402	120200	95117025	2705	2705	2705	2705	0
427	20250402	120100	95117025	2705	2705	2705	2705	0
428	20250402	120000	95117025	2705	2705	2705	2705	0
429	20250402	115900	95117025	2705	2705	2705	2705	0
430	20250402	115800	95117025	2705	2705	2705	2705	3
431	20250402	115700	95108910	2705	2705	2705	2705	4
432	20250402	115600	95098090	2700	2700	2700	2700	0
433	20250402	115500	95098090	2700	2700	2700	2700	0
434	20250402	115400	95098090	2700	2700	2700	2700	43
435	20250402	115300	94981990	2700	2700	2700	2700	0
436	20250402	115200	94981990	2700	2700	2700	2700	16
437	20250402	115100	94938790	2700	2700	2700	2700	16
438	20250402	115000	94895590	2700	2700	2700	2700	0
439	20250402	114900	94895590	2700	2700	2700	2700	0
440	20250402	114800	94895590	2700	2700	2700	2700	50
441	20250402	114700	94760590	2700	2700	2700	2700	0
442	20250402	114600	94760590	2700	2700	2700	2700	392
443	20250402	114500	93702190	2705	2705	2705	2705	2
444	20250402	114400	93696780	2705	2705	2705	2705	52
445	20250402	114300	93556120	2705	2705	2705	2705	37
446	20250402	114200	93456035	2700	2700	2700	2700	0
447	20250402	114100	93456035	2700	2705	2705	2700	537
448	20250402	114000	92005725	2705	2705	2705	2705	97
449	20250402	113900	91743340	2705	2700	2705	2700	1424
450	20250402	113800	87896165	2700	2705	2705	2700	682
451	20250402	113700	86051430	2705	2705	2705	2705	29
452	20250402	113600	85972985	2700	2700	2700	2700	0
453	20250402	113500	85972985	2700	2700	2700	2700	1
454	20250402	113400	85970285	2700	2705	2705	2700	1739
455	20250402	113300	81266715	2710	2710	2710	2710	16
456	20250402	113200	81223355	2705	2705	2705	2705	69
457	20250402	113100	81036710	2710	2710	2710	2710	0
458	20250402	113000	81036710	2710	2710	2710	2710	0
459	20250402	112900	81036710	2710	2710	2710	2710	0
460	20250402	112800	81036710	2710	2710	2710	2710	27
461	20250402	112700	80963540	2705	2705	2705	2705	0
462	20250402	112600	80963540	2705	2705	2705	2705	0
463	20250402	112500	80963540	2705	2705	2705	2705	0
464	20250402	112400	80963540	2705	2705	2705	2705	65
465	20250402	112300	80787715	2730	2730	2730	2730	0
466	20250402	112200	80787715	2730	2730	2730	2730	0
467	20250402	112100	80787715	2730	2730	2730	2730	0
468	20250402	112000	80787715	2730	2730	2730	2730	0
469	20250402	111900	80787715	2730	2730	2730	2730	0
470	20250402	111800	80787715	2730	2730	2730	2730	0
471	20250402	111700	80787715	2730	2730	2730	2730	0
472	20250402	111600	80787715	2730	2705	2730	2705	2
473	20250402	111500	80782280	2705	2705	2705	2705	31
474	20250402	111400	80698425	2715	2715	2715	2715	0
475	20250402	111300	80698425	2715	2715	2715	2715	0
476	20250402	111200	80698425	2715	2715	2715	2715	0
477	20250402	111100	80698425	2715	2715	2715	2715	0
478	20250402	111000	80698425	2715	2715	2715	2715	0
479	20250402	110900	80698425	2715	2715	2715	2715	0
480	20250402	110800	80698425	2715	2715	2715	2715	0
481	20250402	110700	80698425	2715	2715	2715	2715	0
482	20250402	110600	80698425	2715	2715	2715	2715	0
483	20250402	110500	80698425	2715	2715	2715	2715	0
484	20250402	110400	80698425	2715	2715	2715	2715	0
485	20250402	110300	80698425	2715	2715	2715	2715	0
486	20250402	110200	80698425	2715	2715	2715	2715	0
487	20250402	110100	80698425	2715	2715	2715	2715	107
488	20250402	110000	80407920	2705	2705	2705	2705	0
489	20250402	105900	80407920	2705	2705	2705	2705	32
490	20250402	105800	80321360	2705	2705	2705	2705	0
491	20250402	105700	80321360	2705	2705	2705	2705	0
492	20250402	105600	80321360	2705	2710	2710	2705	115
493	20250402	105500	80010280	2710	2710	2710	2710	1034
494	20250402	105400	77208140	2710	2710	2710	2710	209
495	20250402	105300	76641750	2705	2705	2705	2705	0
496	20250402	105200	76641750	2705	2705	2705	2705	0
497	20250402	105100	76641750	2705	2705	2705	2705	0
498	20250402	105000	76641750	2705	2705	2705	2705	0
499	20250402	104900	76641750	2705	2705	2705	2700	282
500	20250402	104800	75878950	2700	2705	2705	2700	550
501	20250402	104700	74391250	2705	2705	2705	2705	5
502	20250402	104600	74377725	2705	2705	2705	2705	9
503	20250402	104500	74353380	2705	2705	2705	2705	10
504	20250402	104400	74326330	2705	2705	2705	2705	0
505	20250402	104300	74326330	2705	2705	2705	2705	12
506	20250402	104200	74293870	2705	2705	2705	2705	80
507	20250402	104100	74077470	2705	2705	2705	2705	54
508	20250402	104000	73931400	2705	2705	2705	2705	11
509	20250402	103900	73901645	2705	2705	2705	2705	210
510	20250402	103800	73333595	2705	2705	2705	2705	154
511	20250402	103700	72917025	2705	2705	2705	2705	9
512	20250402	103600	72892680	2705	2705	2705	2705	6
513	20250402	103500	72876450	2705	2705	2705	2705	5
514	20250402	103400	72862925	2705	2705	2705	2705	0
515	20250402	103300	72862925	2705	2705	2705	2705	15
516	20250402	103200	72822350	2705	2700	2705	2700	57
517	20250402	103100	72668310	2705	2710	2710	2705	281
518	20250402	103000	71907980	2710	2710	2710	2710	5
519	20250402	102900	71894430	2710	2715	2715	2710	35
520	20250402	102800	71799520	2715	2715	2715	2715	15
521	20250402	102700	71758795	2715	2715	2715	2715	10
522	20250402	102600	71731645	2710	2715	2715	2710	114
523	20250402	102500	71422695	2730	2730	2730	2730	5
524	20250402	102400	71409045	2715	2715	2715	2715	186
525	20250402	102300	70904055	2715	2715	2715	2715	0
526	20250402	102200	70904055	2715	2715	2715	2715	20
527	20250402	102100	70849755	2710	2710	2710	2710	27
528	20250402	102000	70776585	2710	2710	2710	2710	0
529	20250402	101900	70776585	2710	2710	2710	2710	0
530	20250402	101800	70776585	2710	2710	2710	2710	0
531	20250402	101700	70776585	2710	2710	2710	2710	0
532	20250402	101600	70776585	2710	2710	2710	2710	130
533	20250402	101500	70424285	2710	2715	2715	2710	1075
534	20250402	101400	67507440	2715	2715	2715	2715	205
535	20250402	101300	66950865	2715	2715	2715	2715	5
536	20250402	101200	66937290	2715	2715	2715	2715	8
537	20250402	101100	66915570	2715	2715	2715	2715	3
538	20250402	101000	66907425	2715	2715	2715	2715	1
539	20250402	100900	66904710	2715	2715	2715	2715	0
540	20250402	100800	66904710	2715	2715	2715	2715	71
541	20250402	100700	66711945	2710	2710	2710	2710	83
542	20250402	100600	66487015	2705	2705	2705	2700	388
543	20250402	100500	65437900	2705	2705	2705	2705	0
544	20250402	100400	65437900	2705	2710	2710	2705	1148
545	20250402	100300	62330270	2730	2730	2730	2730	1
546	20250402	100200	62327540	2710	2715	2715	2710	376
547	20250402	100100	61308415	2715	2715	2715	2710	249
548	20250402	100000	60632735	2715	2715	2715	2715	0
549	20250402	095900	60632735	2715	2715	2715	2715	12
550	20250402	095800	60600155	2715	2715	2715	2715	20
551	20250402	095700	60545855	2715	2715	2715	2715	36
552	20250402	095600	60448115	2710	2730	2730	2710	181
553	20250402	095500	59957085	2710	2710	2710	2710	1
554	20250402	095400	59954375	2710	2710	2710	2710	0
555	20250402	095300	59954375	2710	2715	2715	2710	323
556	20250402	095200	59078045	2715	2715	2715	2710	214
557	20250402	095100	58497870	2710	2710	2715	2710	87
558	20250402	095000	58261770	2710	2710	2710	2710	0
559	20250402	094900	58261770	2710	2715	2715	2710	89
560	20250402	094800	58020405	2715	2720	2720	2715	286
561	20250402	094700	57243900	2710	2710	2710	2710	57
562	20250402	094600	57089430	2720	2730	2730	2720	4
563	20250402	094500	57078540	2730	2730	2730	2730	10
564	20250402	094400	57051240	2730	2715	2730	2715	104
565	20250402	094300	56768820	2715	2715	2715	2715	700
566	20250402	094200	54868320	2715	2715	2715	2715	100
567	20250402	094100	54596820	2710	2710	2710	2710	45
568	20250402	094000	54474870	2710	2710	2710	2710	100
569	20250402	093900	54203870	2710	2710	2710	2710	0
570	20250402	093800	54203870	2710	2710	2710	2710	199
571	20250402	093700	53664580	2710	2710	2710	2710	0
572	20250402	093600	53664580	2710	2710	2710	2710	708
573	20250402	093500	51745900	2710	2705	2710	2700	301
574	20250402	093400	50931000	2710	2710	2710	2710	43
575	20250402	093300	50814470	2710	2710	2710	2710	1
576	20250402	093200	50811760	2705	2705	2705	2705	194
577	20250402	093100	50286990	2705	2710	2710	2705	473
578	20250402	093000	49007345	2710	2710	2710	2710	171
579	20250402	092900	48543935	2705	2710	2715	2705	353
580	20250402	092800	47588595	2705	2705	2705	2700	259
581	20250402	092700	46888875	2705	2705	2705	2705	0
582	20250402	092600	46888875	2705	2710	2710	2705	113
583	20250402	092500	46582665	2710	2705	2710	2705	101
584	20250402	092400	46308960	2730	2700	2730	2700	25
585	20250402	092300	46241430	2700	2705	2705	2700	1579
586	20250402	092200	41977245	2705	2710	2710	2705	211
587	20250402	092100	41406240	2710	2710	2710	2710	0
588	20250402	092000	41406240	2710	2710	2710	2705	358
589	20250402	091900	40437500	2710	2715	2715	2710	184
590	20250402	091800	39938790	2735	2715	2735	2715	19
591	20250402	091700	39886925	2715	2720	2725	2715	4451
592	20250402	091600	27780290	2720	2720	2720	2720	100
593	20250402	091500	27508290	2700	2700	2700	2700	0
594	20250402	091400	27508290	2700	2700	2700	2700	0
595	20250402	091300	27508290	2700	2700	2700	2700	444
596	20250402	091200	26309490	2720	2715	2720	2715	114
597	20250402	091100	25999475	2700	2705	2705	2700	2439
598	20250402	091000	19409015	2705	2705	2705	2705	468
599	20250402	090900	18143075	2710	2705	2710	2700	97
600	20250402	090800	17880445	2705	2710	2710	2705	805
601	20250402	090700	15702840	2725	2725	2725	2725	566
602	20250402	090600	14160490	2705	2705	2705	2705	0
603	20250402	090500	14160490	2705	2725	2725	2705	2822
604	20250402	090400	6496465	2730	2740	2740	2730	1009
605	20250402	090300	3735815	2740	2745	2745	2740	98
606	20250402	090200	3466855	2745	2750	2750	2745	696
607	20250402	090100	1554950	2750	2750	2750	2750	1
608	20250402	090000	1552200	2750	2740	2810	2740	565