KissMeData/439410/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	211000	18261890	2125	2125	2125	2125	39
3	20250403	210900	18261890	2125	2125	2125	2125	0
4	20250403	210800	18261890	2125	2125	2125	2125	0
5	20250403	210700	18261890	2125	2125	2125	2125	0
6	20250403	210600	18261890	2125	2125	2125	2125	0
7	20250403	210500	18261890	2125	2125	2125	2125	0
8	20250403	210400	18261890	2125	2125	2125	2125	0
9	20250403	210300	18261890	2125	2125	2125	2125	0
10	20250403	210200	18261890	2125	2125	2125	2125	0
11	20250403	210100	18261890	2125	2125	2125	2125	0
12	20250403	210000	18261890	2125	2125	2125	2125	0
13	20250403	205900	18261890	2125	2125	2125	2125	0
14	20250403	205800	18261890	2125	2125	2125	2125	0
15	20250403	205700	18261890	2125	2125	2125	2125	0
16	20250403	205600	18261890	2125	2125	2125	2125	0
17	20250403	205500	18261890	2125	2125	2125	2125	0
18	20250403	205400	18261890	2125	2125	2125	2125	0
19	20250403	205300	18261890	2125	2125	2125	2125	0
20	20250403	205200	18261890	2125	2125	2125	2125	0
21	20250403	205100	18261890	2125	2125	2125	2125	0
22	20250403	205000	18261890	2125	2125	2125	2125	0
23	20250403	204900	18261890	2125	2125	2125	2125	0
24	20250403	204800	18261890	2125	2125	2125	2125	0
25	20250403	204700	18261890	2125	2125	2125	2125	0
26	20250403	204600	18261890	2125	2125	2125	2125	0
27	20250403	204500	18261890	2125	2125	2125	2125	0
28	20250403	204400	18261890	2125	2125	2125	2125	0
29	20250403	204300	18261890	2125	2125	2125	2125	0
30	20250403	204200	18261890	2125	2125	2125	2125	0
31	20250403	204100	18261890	2125	2125	2125	2125	0
32	20250403	204000	18261890	2125	2125	2125	2125	39
33	20250403	203900	18261890	2125	2125	2125	2125	0
34	20250403	203800	18261890	2125	2125	2125	2125	0
35	20250403	203700	18261890	2125	2125	2125	2125	0
36	20250403	203600	18261890	2125	2125	2125	2125	0
37	20250403	203500	18261890	2125	2125	2125	2125	0
38	20250403	203400	18261890	2125	2125	2125	2125	0
39	20250403	203300	18261890	2125	2125	2125	2125	0
40	20250403	203200	18261890	2125	2125	2125	2125	0
41	20250403	203100	18261890	2125	2125	2125	2125	0
42	20250403	203000	18261890	2125	2125	2125	2125	0
43	20250403	202900	18261890	2125	2125	2125	2125	0
44	20250403	202800	18261890	2125	2125	2125	2125	0
45	20250403	202700	18261890	2125	2125	2125	2125	0
46	20250403	202600	18261890	2125	2125	2125	2125	0
47	20250403	202500	18261890	2125	2125	2125	2125	0
48	20250403	202400	18261890	2125	2125	2125	2125	0
49	20250403	202300	18261890	2125	2125	2125	2125	0
50	20250403	202200	18261890	2125	2125	2125	2125	0
51	20250403	202100	18261890	2125	2125	2125	2125	0
52	20250403	202000	18261890	2125	2125	2125	2125	0
53	20250403	201900	18261890	2125	2125	2125	2125	0
54	20250403	201800	18261890	2125	2125	2125	2125	0
55	20250403	201700	18261890	2125	2125	2125	2125	0
56	20250403	201600	18261890	2125	2125	2125	2125	0
57	20250403	201500	18261890	2125	2125	2125	2125	0
58	20250403	201400	18261890	2125	2125	2125	2125	0
59	20250403	201300	18261890	2125	2125	2125	2125	0
60	20250403	201200	18261890	2125	2125	2125	2125	0
61	20250403	201100	18261890	2125	2125	2125	2125	0
62	20250403	201000	18261890	2125	2125	2125	2125	39
63	20250403	200900	18261890	2125	2125	2125	2125	0
64	20250403	200800	18261890	2125	2125	2125	2125	0
65	20250403	200700	18261890	2125	2125	2125	2125	0
66	20250403	200600	18261890	2125	2125	2125	2125	0
67	20250403	200500	18261890	2125	2125	2125	2125	0
68	20250403	200400	18261890	2125	2125	2125	2125	0
69	20250403	200300	18261890	2125	2125	2125	2125	0
70	20250403	200200	18261890	2125	2125	2125	2125	0
71	20250403	200100	18261890	2125	2125	2125	2125	0
72	20250403	200000	18261890	2125	2125	2125	2125	0
73	20250403	195900	18261890	2125	2125	2125	2125	0
74	20250403	195800	18261890	2125	2125	2125	2125	0
75	20250403	195700	18261890	2125	2125	2125	2125	0
76	20250403	195600	18261890	2125	2125	2125	2125	0
77	20250403	195500	18261890	2125	2125	2125	2125	0
78	20250403	195400	18261890	2125	2125	2125	2125	0
79	20250403	195300	18261890	2125	2125	2125	2125	0
80	20250403	195200	18261890	2125	2125	2125	2125	0
81	20250403	195100	18261890	2125	2125	2125	2125	0
82	20250403	195000	18261890	2125	2125	2125	2125	0
83	20250403	194900	18261890	2125	2125	2125	2125	0
84	20250403	194800	18261890	2125	2125	2125	2125	0
85	20250403	194700	18261890	2125	2125	2125	2125	0
86	20250403	194600	18261890	2125	2125	2125	2125	0
87	20250403	194500	18261890	2125	2125	2125	2125	0
88	20250403	194400	18261890	2125	2125	2125	2125	0
89	20250403	194300	18261890	2125	2125	2125	2125	0
90	20250403	194200	18261890	2125	2125	2125	2125	0
91	20250403	194100	18261890	2125	2125	2125	2125	0
92	20250403	194000	18261890	2125	2125	2125	2125	39
93	20250403	193900	18261890	2125	2125	2125	2125	0
94	20250403	193800	18261890	2125	2125	2125	2125	0
95	20250403	193700	18261890	2125	2125	2125	2125	0
96	20250403	193600	18261890	2125	2125	2125	2125	0
97	20250403	193500	18261890	2125	2125	2125	2125	0
98	20250403	193400	18261890	2125	2125	2125	2125	0
99	20250403	193300	18261890	2125	2125	2125	2125	0
100	20250403	193200	18261890	2125	2125	2125	2125	0
101	20250403	193100	18261890	2125	2125	2125	2125	0
102	20250403	193000	18261890	2125	2125	2125	2125	0
103	20250403	192900	18261890	2125	2125	2125	2125	0
104	20250403	192800	18261890	2125	2125	2125	2125	0
105	20250403	192700	18261890	2125	2125	2125	2125	0
106	20250403	192600	18261890	2125	2125	2125	2125	0
107	20250403	192500	18261890	2125	2125	2125	2125	0
108	20250403	192400	18261890	2125	2125	2125	2125	0
109	20250403	192300	18261890	2125	2125	2125	2125	0
110	20250403	192200	18261890	2125	2125	2125	2125	0
111	20250403	192100	18261890	2125	2125	2125	2125	0
112	20250403	192000	18261890	2125	2125	2125	2125	0
113	20250403	191900	18261890	2125	2125	2125	2125	0
114	20250403	191800	18261890	2125	2125	2125	2125	0
115	20250403	191700	18261890	2125	2125	2125	2125	0
116	20250403	191600	18261890	2125	2125	2125	2125	0
117	20250403	191500	18261890	2125	2125	2125	2125	0
118	20250403	191400	18261890	2125	2125	2125	2125	0
119	20250403	191300	18261890	2125	2125	2125	2125	0
120	20250403	191200	18261890	2125	2125	2125	2125	0
121	20250403	191100	18261890	2125	2125	2125	2125	0
122	20250403	191000	18261890	2125	2125	2125	2125	39
123	20250403	190900	18261890	2125	2125	2125	2125	0
124	20250403	190800	18261890	2125	2125	2125	2125	0
125	20250403	190700	18261890	2125	2125	2125	2125	0
126	20250403	190600	18261890	2125	2125	2125	2125	0
127	20250403	190500	18261890	2125	2125	2125	2125	0
128	20250403	190400	18261890	2125	2125	2125	2125	0
129	20250403	190300	18261890	2125	2125	2125	2125	0
130	20250403	190200	18261890	2125	2125	2125	2125	0
131	20250403	190100	18261890	2125	2125	2125	2125	0
132	20250403	190000	18261890	2125	2125	2125	2125	0
133	20250403	185900	18261890	2125	2125	2125	2125	0
134	20250403	185800	18261890	2125	2125	2125	2125	0
135	20250403	185700	18261890	2125	2125	2125	2125	0
136	20250403	185600	18261890	2125	2125	2125	2125	0
137	20250403	185500	18261890	2125	2125	2125	2125	0
138	20250403	185400	18261890	2125	2125	2125	2125	0
139	20250403	185300	18261890	2125	2125	2125	2125	0
140	20250403	185200	18261890	2125	2125	2125	2125	0
141	20250403	185100	18261890	2125	2125	2125	2125	0
142	20250403	185000	18261890	2125	2125	2125	2125	0
143	20250403	184900	18261890	2125	2125	2125	2125	0
144	20250403	184800	18261890	2125	2125	2125	2125	0
145	20250403	184700	18261890	2125	2125	2125	2125	0
146	20250403	184600	18261890	2125	2125	2125	2125	0
147	20250403	184500	18261890	2125	2125	2125	2125	0
148	20250403	184400	18261890	2125	2125	2125	2125	0
149	20250403	184300	18261890	2125	2125	2125	2125	0
150	20250403	184200	18261890	2125	2125	2125	2125	0
151	20250403	184100	18261890	2125	2125	2125	2125	0
152	20250403	184000	18261890	2125	2125	2125	2125	39
153	20250403	183900	18261890	2125	2125	2125	2125	0
154	20250403	183800	18261890	2125	2125	2125	2125	0
155	20250403	183700	18261890	2125	2125	2125	2125	0
156	20250403	183600	18261890	2125	2125	2125	2125	0
157	20250403	183500	18261890	2125	2125	2125	2125	0
158	20250403	183400	18261890	2125	2125	2125	2125	0
159	20250403	183300	18261890	2125	2125	2125	2125	0
160	20250403	183200	18261890	2125	2125	2125	2125	0
161	20250403	183100	18261890	2125	2125	2125	2125	0
162	20250403	183000	18261890	2125	2125	2125	2125	0
163	20250403	182900	18261890	2125	2125	2125	2125	0
164	20250403	182800	18261890	2125	2125	2125	2125	0
165	20250403	182700	18261890	2125	2125	2125	2125	0
166	20250403	182600	18261890	2125	2125	2125	2125	0
167	20250403	182500	18261890	2125	2125	2125	2125	0
168	20250403	182400	18261890	2125	2125	2125	2125	0
169	20250403	182300	18261890	2125	2125	2125	2125	0
170	20250403	182200	18261890	2125	2125	2125	2125	0
171	20250403	182100	18261890	2125	2125	2125	2125	0
172	20250403	182000	18261890	2125	2125	2125	2125	0
173	20250403	181900	18261890	2125	2125	2125	2125	0
174	20250403	181800	18261890	2125	2125	2125	2125	0
175	20250403	181700	18261890	2125	2125	2125	2125	0
176	20250403	181600	18261890	2125	2125	2125	2125	0
177	20250403	181500	18261890	2125	2125	2125	2125	0
178	20250403	181400	18261890	2125	2125	2125	2125	0
179	20250403	181300	18261890	2125	2125	2125	2125	0
180	20250403	181200	18261890	2125	2125	2125	2125	0
181	20250403	181100	18261890	2125	2125	2125	2125	0
182	20250403	181000	18261890	2125	2125	2125	2125	39
183	20250403	180900	18261890	2125	2125	2125	2125	0
184	20250403	180800	18261890	2125	2125	2125	2125	0
185	20250403	180700	18261890	2125	2125	2125	2125	0
186	20250403	180600	18261890	2125	2125	2125	2125	0
187	20250403	180500	18261890	2125	2125	2125	2125	0
188	20250403	180400	18261890	2125	2125	2125	2125	0
189	20250403	180300	18261890	2125	2125	2125	2125	0
190	20250403	180200	18261890	2125	2125	2125	2125	0
191	20250403	180100	18261890	2125	2125	2125	2125	0
192	20250403	180000	18261890	2125	2125	2125	2125	0
193	20250403	175900	18261890	2125	2125	2125	2125	0
194	20250403	175800	18261890	2125	2125	2125	2125	0
195	20250403	175700	18261890	2125	2125	2125	2125	0
196	20250403	175600	18261890	2125	2125	2125	2125	0
197	20250403	175500	18261890	2125	2125	2125	2125	0
198	20250403	175400	18261890	2125	2125	2125	2125	0
199	20250403	175300	18261890	2125	2125	2125	2125	0
200	20250403	175200	18261890	2125	2125	2125	2125	0
201	20250403	175100	18261890	2125	2125	2125	2125	0
202	20250403	175000	18261890	2125	2125	2125	2125	0
203	20250403	174900	18261890	2125	2125	2125	2125	0
204	20250403	174800	18261890	2125	2125	2125	2125	0
205	20250403	174700	18261890	2125	2125	2125	2125	0
206	20250403	174600	18261890	2125	2125	2125	2125	0
207	20250403	174500	18261890	2125	2125	2125	2125	0
208	20250403	174400	18261890	2125	2125	2125	2125	0
209	20250403	174300	18261890	2125	2125	2125	2125	0
210	20250403	174200	18261890	2125	2125	2125	2125	0
211	20250403	174100	18261890	2125	2125	2125	2125	0
212	20250403	174000	18261890	2125	2125	2125	2125	39
213	20250403	173900	18261890	2125	2125	2125	2125	0
214	20250403	173800	18261890	2125	2125	2125	2125	0
215	20250403	173700	18261890	2125	2125	2125	2125	0
216	20250403	173600	18261890	2125	2125	2125	2125	0
217	20250403	173500	18261890	2125	2125	2125	2125	0
218	20250403	173400	18261890	2125	2125	2125	2125	0
219	20250403	173300	18261890	2125	2125	2125	2125	0
220	20250403	173200	18261890	2125	2125	2125	2125	0
221	20250403	173100	18261890	2125	2125	2125	2125	0
222	20250403	173000	18261890	2125	2125	2125	2125	0
223	20250403	172900	18261890	2125	2125	2125	2125	0
224	20250403	172800	18261890	2125	2125	2125	2125	0
225	20250403	172700	18261890	2125	2125	2125	2125	0
226	20250403	172600	18261890	2125	2125	2125	2125	0
227	20250403	172500	18261890	2125	2125	2125	2125	0
228	20250403	172400	18261890	2125	2125	2125	2125	0
229	20250403	172300	18261890	2125	2125	2125	2125	0
230	20250403	172200	18261890	2125	2125	2125	2125	0
231	20250403	172100	18261890	2125	2125	2125	2125	0
232	20250403	172000	18261890	2125	2125	2125	2125	0
233	20250403	171900	18261890	2125	2125	2125	2125	0
234	20250403	171800	18261890	2125	2125	2125	2125	0
235	20250403	171700	18261890	2125	2125	2125	2125	0
236	20250403	171600	18261890	2125	2125	2125	2125	0
237	20250403	171500	18261890	2125	2125	2125	2125	0
238	20250403	171400	18261890	2125	2125	2125	2125	0
239	20250403	171300	18261890	2125	2125	2125	2125	0
240	20250403	171200	18261890	2125	2125	2125	2125	0
241	20250403	171100	18261890	2125	2125	2125	2125	0
242	20250403	171000	18261890	2125	2125	2125	2125	39
243	20250403	170900	18261890	2125	2125	2125	2125	0
244	20250403	170800	18261890	2125	2125	2125	2125	0
245	20250403	170700	18261890	2125	2125	2125	2125	0
246	20250403	170600	18261890	2125	2125	2125	2125	0
247	20250403	170500	18261890	2125	2125	2125	2125	0
248	20250403	170400	18261890	2125	2125	2125	2125	0
249	20250403	170300	18261890	2125	2125	2125	2125	0
250	20250403	170200	18261890	2125	2125	2125	2125	0
251	20250403	170100	18261890	2125	2125	2125	2125	0
252	20250403	170000	18261890	2125	2125	2125	2125	0
253	20250403	165900	18261890	2125	2125	2125	2125	0
254	20250403	165800	18261890	2125	2125	2125	2125	0
255	20250403	165700	18261890	2125	2125	2125	2125	0
256	20250403	165600	18261890	2125	2125	2125	2125	0
257	20250403	165500	18261890	2125	2125	2125	2125	0
258	20250403	165400	18261890	2125	2125	2125	2125	0
259	20250403	165300	18261890	2125	2125	2125	2125	0
260	20250403	165200	18261890	2125	2125	2125	2125	0
261	20250403	165100	18261890	2125	2125	2125	2125	0
262	20250403	165000	18261890	2125	2125	2125	2125	0
263	20250403	164900	18261890	2125	2125	2125	2125	0
264	20250403	164800	18261890	2125	2125	2125	2125	0
265	20250403	164700	18261890	2125	2125	2125	2125	0
266	20250403	164600	18261890	2125	2125	2125	2125	0
267	20250403	164500	18261890	2125	2125	2125	2125	0
268	20250403	164400	18261890	2125	2125	2125	2125	0
269	20250403	164300	18261890	2125	2125	2125	2125	0
270	20250403	164200	18261890	2125	2125	2125	2125	0
271	20250403	164100	18261890	2125	2125	2125	2125	0
272	20250403	164000	18261890	2125	2125	2125	2125	39
273	20250403	163900	18261890	2125	2125	2125	2125	0
274	20250403	163800	18261890	2125	2125	2125	2125	0
275	20250403	163700	18261890	2125	2125	2125	2125	0
276	20250403	163600	18261890	2125	2125	2125	2125	0
277	20250403	163500	18261890	2125	2125	2125	2125	0
278	20250403	163400	18261890	2125	2125	2125	2125	0
279	20250403	163300	18261890	2125	2125	2125	2125	0
280	20250403	163200	18261890	2125	2125	2125	2125	0
281	20250403	163100	18261890	2125	2125	2125	2125	0
282	20250403	163000	18261890	2125	2125	2125	2125	0
283	20250403	162900	18261890	2125	2125	2125	2125	0
284	20250403	162800	18261890	2125	2125	2125	2125	0
285	20250403	162700	18261890	2125	2125	2125	2125	0
286	20250403	162600	18261890	2125	2125	2125	2125	0
287	20250403	162500	18261890	2125	2125	2125	2125	0
288	20250403	162400	18261890	2125	2125	2125	2125	0
289	20250403	162300	18261890	2125	2125	2125	2125	0
290	20250403	162200	18261890	2125	2125	2125	2125	0
291	20250403	162100	18261890	2125	2125	2125	2125	0
292	20250403	162000	18261890	2125	2125	2125	2125	0
293	20250403	161900	18261890	2125	2125	2125	2125	0
294	20250403	161800	18261890	2125	2125	2125	2125	0
295	20250403	161700	18261890	2125	2125	2125	2125	0
296	20250403	161600	18261890	2125	2125	2125	2125	0
297	20250403	161500	18261890	2125	2125	2125	2125	0
298	20250403	161400	18261890	2125	2125	2125	2125	0
299	20250403	161300	18261890	2125	2125	2125	2125	0
300	20250403	161200	18261890	2125	2125	2125	2125	0
301	20250403	161100	18261890	2125	2125	2125	2125	0
302	20250403	161000	18261890	2125	2125	2125	2125	39
303	20250403	160900	18261890	2125	2125	2125	2125	0
304	20250403	160800	18261890	2125	2125	2125	2125	0
305	20250403	160700	18261890	2125	2125	2125	2125	0
306	20250403	160600	18261890	2125	2125	2125	2125	0
307	20250403	160500	18261890	2125	2125	2125	2125	0
308	20250403	160400	18261890	2125	2125	2125	2125	0
309	20250403	160300	18261890	2125	2125	2125	2125	0
310	20250403	160200	18261890	2125	2125	2125	2125	0
311	20250403	160100	18261890	2125	2125	2125	2125	0
312	20250403	160000	18261890	2125	2125	2125	2125	0
313	20250403	155900	18261890	2125	2125	2125	2125	0
314	20250403	155800	18261890	2125	2125	2125	2125	0
315	20250403	155700	18261890	2125	2125	2125	2125	0
316	20250403	155600	18261890	2125	2125	2125	2125	0
317	20250403	155500	18261890	2125	2125	2125	2125	0
318	20250403	155400	18261890	2125	2125	2125	2125	0
319	20250403	155300	18261890	2125	2125	2125	2125	0
320	20250403	155200	18261890	2125	2125	2125	2125	0
321	20250403	155100	18261890	2125	2125	2125	2125	0
322	20250403	155000	18261890	2125	2125	2125	2125	0
323	20250403	154900	18261890	2125	2125	2125	2125	0
324	20250403	154800	18261890	2125	2125	2125	2125	0
325	20250403	154700	18261890	2125	2125	2125	2125	0
326	20250403	154600	18261890	2125	2125	2125	2125	0
327	20250403	154500	18261890	2125	2125	2125	2125	0
328	20250403	154400	18261890	2125	2125	2125	2125	0
329	20250403	154300	18261890	2125	2125	2125	2125	0
330	20250403	154200	18261890	2125	2125	2125	2125	0
331	20250403	154100	18261890	2125	2125	2125	2125	0
332	20250403	154000	18261890	2125	2125	2125	2125	39
333	20250403	153900	18261890	2125	2125	2125	2125	0
334	20250403	153800	18261890	2125	2125	2125	2125	0
335	20250403	153700	18261890	2125	2125	2125	2125	0
336	20250403	153600	18261890	2125	2125	2125	2125	0
337	20250403	153500	18261890	2125	2125	2125	2125	0
338	20250403	153400	18261890	2125	2125	2125	2125	0
339	20250403	153300	18261890	2125	2125	2125	2125	0
340	20250403	153200	18261890	2125	2125	2125	2125	0
341	20250403	153100	18261890	2125	2125	2125	2125	0
342	20250403	153000	18261890	2125	2125	2125	2125	0
343	20250403	152900	18261890	2125	2125	2125	2125	0
344	20250403	152800	18261890	2125	2125	2125	2125	0
345	20250403	152700	18261890	2125	2125	2125	2125	0
346	20250403	152600	18261890	2125	2125	2125	2125	0
347	20250403	152500	18261890	2125	2125	2125	2125	0
348	20250403	152400	18261890	2125	2125	2125	2125	0
349	20250403	152300	18261890	2125	2125	2125	2125	0
350	20250403	152200	18261890	2125	2125	2125	2125	0
351	20250403	152100	18261890	2125	2125	2125	2125	0
352	20250403	152000	18261890	2125	2125	2125	2125	0
353	20250403	151900	18261890	2125	2125	2125	2125	0
354	20250403	151800	18261890	2125	2125	2125	2125	39
355	20250403	151700	18179015	2125	2125	2125	2125	0
356	20250403	151600	18179015	2125	2125	2125	2125	0
357	20250403	151500	18179015	2125	2125	2125	2125	38
358	20250403	151400	18098265	2125	2125	2125	2125	0
359	20250403	151300	18098265	2125	2125	2125	2125	38
360	20250403	151200	18017515	2130	2130	2130	2130	0
361	20250403	151100	18017515	2130	2130	2130	2130	2
362	20250403	151000	18013255	2125	2125	2125	2125	38
363	20250403	150900	17932505	2125	2125	2125	2125	0
364	20250403	150800	17932505	2125	2125	2125	2125	0
365	20250403	150700	17932505	2125	2125	2125	2125	38
366	20250403	150600	17851755	2125	2125	2125	2125	0
367	20250403	150500	17851755	2125	2125	2125	2125	1
368	20250403	150400	17849630	2125	2125	2125	2125	38
369	20250403	150300	17768880	2125	2125	2125	2125	0
370	20250403	150200	17768880	2125	2125	2125	2125	39
371	20250403	150100	17686005	2125	2125	2125	2125	0
372	20250403	150000	17686005	2125	2125	2125	2125	0
373	20250403	145900	17686005	2125	2125	2125	2125	38
374	20250403	145800	17605255	2125	2125	2125	2125	0
375	20250403	145700	17605255	2125	2125	2125	2125	38
376	20250403	145600	17524505	2125	2125	2125	2125	0
377	20250403	145500	17524505	2125	2125	2125	2125	0
378	20250403	145400	17524505	2125	2125	2125	2125	38
379	20250403	145300	17443755	2125	2125	2125	2125	0
380	20250403	145200	17443755	2125	2125	2125	2125	38
381	20250403	145100	17363005	2130	2130	2130	2130	760
382	20250403	145000	15744205	2125	2125	2125	2125	0
383	20250403	144900	15744205	2125	2125	2125	2125	38
384	20250403	144800	15663455	2125	2125	2125	2125	0
385	20250403	144700	15663455	2125	2125	2125	2125	0
386	20250403	144600	15663455	2125	2125	2125	2125	38
387	20250403	144500	15582705	2125	2125	2125	2125	0
388	20250403	144400	15582705	2125	2125	2125	2125	0
389	20250403	144300	15582705	2125	2125	2125	2125	39
390	20250403	144200	15499830	2125	2125	2125	2125	38
391	20250403	144100	15419080	2130	2130	2130	2130	2
392	20250403	144000	15414820	2125	2125	2125	2125	0
393	20250403	143900	15414820	2125	2125	2125	2125	0
394	20250403	143800	15414820	2125	2125	2125	2125	38
395	20250403	143700	15334070	2125	2125	2125	2125	0
396	20250403	143600	15334070	2125	2125	2125	2125	38
397	20250403	143500	15253320	2125	2125	2125	2125	0
398	20250403	143400	15253320	2125	2125	2125	2125	0
399	20250403	143300	15253320	2125	2125	2125	2125	38
400	20250403	143200	15172570	2125	2125	2125	2125	0
401	20250403	143100	15172570	2125	2125	2125	2125	38
402	20250403	143000	15091820	2130	2130	2130	2130	2
403	20250403	142900	15087560	2125	2125	2125	2125	39
404	20250403	142800	15004685	2130	2130	2130	2130	0
405	20250403	142700	15004685	2130	2130	2130	2130	0
406	20250403	142600	15004685	2130	2130	2130	2130	3
407	20250403	142500	14998295	2125	2125	2125	2125	38
408	20250403	142400	14917545	2125	2125	2125	2125	0
409	20250403	142300	14917545	2125	2125	2125	2125	38
410	20250403	142200	14836795	2125	2125	2125	2125	0
411	20250403	142100	14836795	2125	2125	2125	2125	0
412	20250403	142000	14836795	2125	2125	2125	2125	38
413	20250403	141900	14756045	2125	2125	2125	2125	0
414	20250403	141800	14756045	2125	2125	2125	2125	0
415	20250403	141700	14756045	2125	2125	2125	2125	38
416	20250403	141600	14675295	2125	2125	2125	2125	38
417	20250403	141500	14594545	2130	2130	2130	2130	0
418	20250403	141400	14594545	2130	2130	2130	2130	2
419	20250403	141300	14590285	2125	2125	2125	2125	0
420	20250403	141200	14590285	2125	2125	2125	2125	38
421	20250403	141100	14509535	2125	2125	2125	2125	38
422	20250403	141000	14428785	2130	2130	2130	2130	0
423	20250403	140900	14428785	2130	2130	2130	2130	0
424	20250403	140800	14428785	2130	2130	2130	2130	2
425	20250403	140700	14424525	2125	2125	2125	2125	38
426	20250403	140600	14343775	2125	2125	2125	2125	0
427	20250403	140500	14343775	2125	2125	2125	2125	38
428	20250403	140400	14263025	2130	2130	2130	2130	0
429	20250403	140300	14263025	2130	2130	2130	2130	2
430	20250403	140200	14258765	2125	2125	2125	2125	38
431	20250403	140100	14178015	2125	2125	2125	2125	0
432	20250403	140000	14178015	2125	2125	2125	2125	0
433	20250403	135900	14178015	2125	2125	2125	2125	38
434	20250403	135800	14097265	2125	2125	2125	2125	0
435	20250403	135700	14097265	2125	2125	2125	2125	538
436	20250403	135600	12954015	2125	2125	2125	2125	500
437	20250403	135500	11891515	2125	2125	2125	2125	0
438	20250403	135400	11891515	2125	2125	2125	2125	38
439	20250403	135300	11810765	2125	2125	2125	2125	0
440	20250403	135200	11810765	2125	2125	2125	2125	0
441	20250403	135100	11810765	2125	2125	2125	2125	38
442	20250403	135000	11730015	2125	2125	2125	2125	0
443	20250403	134900	11730015	2125	2125	2125	2125	38
444	20250403	134800	11649265	2125	2125	2125	2125	0
445	20250403	134700	11649265	2125	2125	2125	2125	0
446	20250403	134600	11649265	2125	2125	2125	2125	38
447	20250403	134500	11568515	2125	2125	2125	2125	0
448	20250403	134400	11568515	2125	2125	2125	2125	38
449	20250403	134300	11487765	2125	2125	2125	2125	0
450	20250403	134200	11487765	2125	2125	2125	2125	0
451	20250403	134100	11487765	2125	2125	2125	2125	38
452	20250403	134000	11407015	2125	2125	2125	2125	0
453	20250403	133900	11407015	2125	2125	2125	2125	0
454	20250403	133800	11407015	2125	2125	2125	2125	38
455	20250403	133700	11326265	2125	2125	2125	2125	0
456	20250403	133600	11326265	2125	2125	2125	2125	38
457	20250403	133500	11245515	2125	2125	2125	2125	0
458	20250403	133400	11245515	2125	2125	2125	2125	0
459	20250403	133300	11245515	2125	2125	2125	2125	38
460	20250403	133200	11164765	2125	2125	2125	2125	0
461	20250403	133100	11164765	2125	2125	2125	2125	38
462	20250403	133000	11084015	2125	2125	2125	2125	0
463	20250403	132900	11084015	2125	2125	2125	2125	0
464	20250403	132800	11084015	2125	2125	2125	2125	38
465	20250403	132700	11003265	2125	2125	2125	2125	0
466	20250403	132600	11003265	2125	2125	2125	2125	0
467	20250403	132500	11003265	2125	2125	2125	2125	38
468	20250403	132400	10922515	2125	2125	2125	2125	0
469	20250403	132300	10922515	2125	2125	2125	2125	38
470	20250403	132200	10841765	2125	2125	2125	2125	0
471	20250403	132100	10841765	2125	2125	2125	2125	0
472	20250403	132000	10841765	2125	2125	2125	2125	38
473	20250403	131900	10761015	2125	2125	2125	2125	0
474	20250403	131800	10761015	2125	2125	2125	2125	38
475	20250403	131700	10680265	2125	2125	2125	2125	0
476	20250403	131600	10680265	2125	2125	2125	2125	0
477	20250403	131500	10680265	2125	2125	2125	2125	38
478	20250403	131400	10599515	2125	2125	2125	2125	0
479	20250403	131300	10599515	2125	2125	2125	2125	0
480	20250403	131200	10599515	2125	2125	2125	2125	39
481	20250403	131100	10516640	2125	2125	2125	2125	0
482	20250403	131000	10516640	2125	2125	2125	2125	38
483	20250403	130900	10435890	2125	2125	2125	2125	0
484	20250403	130800	10435890	2125	2125	2125	2125	0
485	20250403	130700	10435890	2125	2125	2125	2125	38
486	20250403	130600	10355140	2125	2125	2125	2125	0
487	20250403	130500	10355140	2125	2125	2125	2125	38
488	20250403	130400	10274390	2125	2125	2125	2125	0
489	20250403	130300	10274390	2125	2125	2125	2125	0
490	20250403	130200	10274390	2125	2125	2125	2125	38
491	20250403	130100	10193640	2125	2125	2125	2125	0
492	20250403	130000	10193640	2125	2125	2125	2125	0
493	20250403	125900	10193640	2125	2125	2125	2125	38
494	20250403	125800	10112890	2125	2125	2125	2125	0
495	20250403	125700	10112890	2125	2125	2125	2125	38
496	20250403	125600	10032140	2125	2125	2125	2125	0
497	20250403	125500	10032140	2125	2125	2125	2125	0
498	20250403	125400	10032140	2125	2125	2125	2125	38
499	20250403	125300	9951390	2125	2125	2125	2125	0
500	20250403	125200	9951390	2125	2125	2125	2125	38
501	20250403	125100	9870640	2125	2125	2125	2125	0
502	20250403	125000	9870640	2125	2125	2125	2125	0
503	20250403	124900	9870640	2125	2125	2125	2125	38
504	20250403	124800	9789890	2125	2125	2125	2125	0
505	20250403	124700	9789890	2125	2125	2125	2125	0
506	20250403	124600	9789890	2125	2125	2125	2125	38
507	20250403	124500	9709140	2125	2125	2125	2125	0
508	20250403	124400	9709140	2125	2125	2125	2125	38
509	20250403	124300	9628390	2125	2125	2125	2125	0
510	20250403	124200	9628390	2125	2125	2125	2125	0
511	20250403	124100	9628390	2125	2125	2125	2125	38
512	20250403	124000	9547640	2125	2125	2125	2125	0
513	20250403	123900	9547640	2125	2125	2125	2125	39
514	20250403	123800	9464765	2125	2125	2125	2125	0
515	20250403	123700	9464765	2125	2125	2125	2125	0
516	20250403	123600	9464765	2125	2125	2125	2125	38
517	20250403	123500	9384015	2125	2125	2125	2125	0
518	20250403	123400	9384015	2125	2125	2125	2125	0
519	20250403	123300	9384015	2125	2125	2125	2125	38
520	20250403	123200	9303265	2125	2125	2125	2125	0
521	20250403	123100	9303265	2125	2125	2125	2125	38
522	20250403	123000	9222515	2125	2125	2125	2125	0
523	20250403	122900	9222515	2125	2125	2125	2125	0
524	20250403	122800	9222515	2125	2125	2125	2125	38
525	20250403	122700	9141765	2125	2125	2125	2125	0
526	20250403	122600	9141765	2125	2125	2125	2125	38
527	20250403	122500	9061015	2125	2125	2125	2125	0
528	20250403	122400	9061015	2125	2125	2125	2125	0
529	20250403	122300	9061015	2125	2125	2125	2125	39
530	20250403	122200	8978140	2125	2125	2125	2125	0
531	20250403	122100	8978140	2125	2125	2125	2125	0
532	20250403	122000	8978140	2125	2125	2125	2125	39
533	20250403	121900	8895265	2125	2125	2125	2125	0
534	20250403	121800	8895265	2125	2125	2125	2125	38
535	20250403	121700	8814515	2125	2125	2125	2125	0
536	20250403	121600	8814515	2125	2125	2125	2125	0
537	20250403	121500	8814515	2125	2125	2125	2125	38
538	20250403	121400	8733765	2125	2125	2125	2125	0
539	20250403	121300	8733765	2125	2125	2125	2125	38
540	20250403	121200	8653015	2125	2125	2125	2125	0
541	20250403	121100	8653015	2125	2125	2125	2125	0
542	20250403	121000	8653015	2125	2125	2125	2125	38
543	20250403	120900	8572265	2125	2125	2125	2125	0
544	20250403	120800	8572265	2125	2125	2125	2125	0
545	20250403	120700	8572265	2125	2125	2125	2125	39
546	20250403	120600	8489390	2125	2125	2125	2125	0
547	20250403	120500	8489390	2125	2125	2125	2125	38
548	20250403	120400	8408640	2125	2125	2125	2125	0
549	20250403	120300	8408640	2125	2125	2125	2125	0
550	20250403	120200	8408640	2125	2125	2125	2125	38
551	20250403	120100	8327890	2125	2125	2125	2125	0
552	20250403	120000	8327890	2125	2125	2125	2125	38
553	20250403	115900	8247140	2125	2125	2125	2125	0
554	20250403	115800	8247140	2125	2125	2125	2125	0
555	20250403	115700	8247140	2125	2125	2125	2125	39
556	20250403	115600	8164265	2125	2125	2125	2125	0
557	20250403	115500	8164265	2125	2125	2125	2125	5
558	20250403	115400	8153640	2125	2125	2125	2125	38
559	20250403	115300	8072890	2125	2125	2125	2125	0
560	20250403	115200	8072890	2125	2125	2125	2125	38
561	20250403	115100	7992140	2125	2125	2125	2125	0
562	20250403	115000	7992140	2125	2125	2125	2125	0
563	20250403	114900	7992140	2125	2125	2125	2125	38
564	20250403	114800	7911390	2125	2125	2125	2125	0
565	20250403	114700	7911390	2125	2125	2125	2125	38
566	20250403	114600	7830640	2125	2125	2125	2125	0
567	20250403	114500	7830640	2125	2125	2125	2125	0
568	20250403	114400	7830640	2125	2125	2125	2125	38
569	20250403	114300	7749890	2125	2125	2125	2125	0
570	20250403	114200	7749890	2125	2125	2125	2125	0
571	20250403	114100	7749890	2125	2125	2125	2125	38
572	20250403	114000	7669140	2125	2125	2125	2125	0
573	20250403	113900	7669140	2125	2125	2125	2125	39
574	20250403	113800	7586265	2125	2125	2125	2125	0
575	20250403	113700	7586265	2125	2125	2125	2125	0
576	20250403	113600	7586265	2125	2125	2125	2125	38
577	20250403	113500	7505515	2125	2125	2125	2125	0
578	20250403	113400	7505515	2125	2125	2125	2125	38
579	20250403	113300	7424765	2125	2125	2125	2125	0
580	20250403	113200	7424765	2125	2125	2125	2125	0
581	20250403	113100	7424765	2125	2125	2125	2125	38
582	20250403	113000	7344015	2125	2125	2125	2125	0
583	20250403	112900	7344015	2125	2125	2125	2125	0
584	20250403	112800	7344015	2125	2125	2125	2125	38
585	20250403	112700	7263265	2125	2125	2125	2125	0
586	20250403	112600	7263265	2125	2125	2125	2125	38
587	20250403	112500	7182515	2125	2125	2125	2125	0
588	20250403	112400	7182515	2125	2125	2125	2125	0
589	20250403	112300	7182515	2125	2125	2125	2125	38
590	20250403	112200	7101765	2125	2125	2125	2125	0
591	20250403	112100	7101765	2125	2125	2125	2125	38
592	20250403	112000	7021015	2125	2125	2125	2125	0
593	20250403	111900	7021015	2125	2125	2125	2125	0
594	20250403	111800	7021015	2125	2125	2125	2125	38
595	20250403	111700	6940265	2125	2125	2125	2125	0
596	20250403	111600	6940265	2125	2125	2125	2125	0
597	20250403	111500	6940265	2125	2125	2125	2125	38
598	20250403	111400	6859515	2125	2125	2125	2125	0
599	20250403	111300	6859515	2125	2125	2125	2125	39
600	20250403	111200	6776640	2125	2125	2125	2125	0
601	20250403	111100	6776640	2125	2125	2125	2125	0
602	20250403	111000	6776640	2125	2125	2125	2125	38
603	20250403	110900	6695890	2125	2125	2125	2125	0
604	20250403	110800	6695890	2125	2125	2125	2125	38
605	20250403	110700	6615140	2125	2125	2125	2125	0
606	20250403	110600	6615140	2125	2125	2125	2125	0
607	20250403	110500	6615140	2125	2125	2125	2125	38
608	20250403	110400	6534390	2125	2125	2125	2125	2396
609	20250403	110300	1442890	2125	2125	2125	2125	0
610	20250403	110200	1442890	2125	2125	2125	2125	38
611	20250403	110100	1362140	2125	2125	2125	2125	0
612	20250403	110000	1362140	2125	2125	2125	2125	38
613	20250403	105900	1281390	2130	2130	2130	2130	0
614	20250403	105800	1281390	2130	2130	2130	2130	0
615	20250403	105700	1281390	2130	2130	2130	2130	0
616	20250403	105600	1281390	2130	2130	2130	2130	0
617	20250403	105500	1281390	2130	2130	2130	2130	0
618	20250403	105400	1281390	2130	2130	2130	2130	0
619	20250403	105300	1281390	2130	2130	2130	2130	0
620	20250403	105200	1281390	2130	2130	2130	2130	0
621	20250403	105100	1281390	2130	2130	2130	2130	0
622	20250403	105000	1281390	2130	2130	2130	2130	0
623	20250403	104900	1281390	2130	2130	2130	2130	0
624	20250403	104800	1281390	2130	2130	2130	2130	0
625	20250403	104700	1281390	2130	2130	2130	2130	0
626	20250403	104600	1281390	2130	2130	2130	2130	0
627	20250403	104500	1281390	2130	2130	2130	2130	0
628	20250403	104400	1281390	2130	2130	2130	2130	0
629	20250403	104300	1281390	2130	2130	2130	2130	0
630	20250403	104200	1281390	2130	2130	2130	2130	0
631	20250403	104100	1281390	2130	2130	2130	2130	0
632	20250403	104000	1281390	2130	2130	2130	2130	0
633	20250403	103900	1281390	2130	2130	2130	2130	0
634	20250403	103800	1281390	2130	2130	2130	2130	0
635	20250403	103700	1281390	2130	2130	2130	2130	0
636	20250403	103600	1281390	2130	2130	2130	2130	0
637	20250403	103500	1281390	2130	2130	2130	2130	0
638	20250403	103400	1281390	2130	2130	2130	2130	0
639	20250403	103300	1281390	2130	2130	2130	2130	0
640	20250403	103200	1281390	2130	2130	2130	2130	0
641	20250403	103100	1281390	2130	2130	2130	2130	0
642	20250403	103000	1281390	2130	2130	2130	2130	0
643	20250403	102900	1281390	2130	2130	2130	2130	0
644	20250403	102800	1281390	2130	2130	2130	2130	0
645	20250403	102700	1281390	2130	2130	2130	2130	0
646	20250403	102600	1281390	2130	2130	2130	2130	0
647	20250403	102500	1281390	2130	2130	2130	2130	0
648	20250403	102400	1281390	2130	2130	2130	2130	0
649	20250403	102300	1281390	2130	2130	2130	2130	0
650	20250403	102200	1281390	2130	2130	2130	2130	0
651	20250403	102100	1281390	2130	2130	2130	2130	0
652	20250403	102000	1281390	2130	2130	2130	2130	0
653	20250403	101900	1281390	2130	2130	2130	2130	0
654	20250403	101800	1281390	2130	2130	2130	2130	0
655	20250403	101700	1281390	2130	2130	2130	2130	0
656	20250403	101600	1281390	2130	2130	2130	2130	0
657	20250403	101500	1281390	2130	2130	2130	2130	0
658	20250403	101400	1281390	2130	2130	2130	2130	0
659	20250403	101300	1281390	2130	2130	2130	2130	0
660	20250403	101200	1281390	2130	2130	2130	2130	0
661	20250403	101100	1281390	2130	2130	2130	2130	0
662	20250403	101000	1281390	2130	2130	2130	2130	0
663	20250403	100900	1281390	2130	2130	2130	2130	0
664	20250403	100800	1281390	2130	2130	2130	2130	0
665	20250403	100700	1281390	2130	2130	2130	2130	1
666	20250403	100600	1279260	2130	2130	2130	2130	0
667	20250403	100500	1279260	2130	2130	2130	2130	0
668	20250403	100400	1279260	2130	2130	2130	2130	0
669	20250403	100300	1279260	2130	2130	2130	2130	2
670	20250403	100200	1275000	2125	2125	2125	2125	0
671	20250403	100100	1275000	2125	2125	2125	2125	0
672	20250403	100000	1275000	2125	2125	2125	2125	0
673	20250403	095900	1275000	2125	2125	2125	2125	0
674	20250403	095800	1275000	2125	2125	2125	2125	0
675	20250403	095700	1275000	2125	2125	2125	2125	0
676	20250403	095600	1275000	2125	2125	2125	2125	0
677	20250403	095500	1275000	2125	2125	2125	2125	0
678	20250403	095400	1275000	2125	2125	2125	2125	126
679	20250403	095300	1007250	2125	2125	2125	2125	0
680	20250403	095200	1007250	2125	2125	2125	2125	0
681	20250403	095100	1007250	2125	2125	2125	2125	0
682	20250403	095000	1007250	2125	2125	2125	2125	0
683	20250403	094900	1007250	2125	2125	2125	2125	0
684	20250403	094800	1007250	2125	2125	2125	2125	0
685	20250403	094700	1007250	2125	2125	2125	2125	0
686	20250403	094600	1007250	2125	2125	2125	2125	0
687	20250403	094500	1007250	2125	2125	2125	2125	469
688	20250403	094400	10625	2125	2125	2125	2125	0
689	20250403	094300	10625	2125	2125	2125	2125	0
690	20250403	094200	10625	2125	2125	2125	2125	0
691	20250403	094100	10625	2125	2125	2125	2125	5
692	20250403	094000	0	2125	2125	2125	2125	0
693	20250403	093900	0	2125	2125	2125	2125	0
694	20250403	093800	0	2125	2125	2125	2125	0
695	20250403	093700	0	2125	2125	2125	2125	0
696	20250403	093600	0	2125	2125	2125	2125	0
697	20250403	093500	0	2125	2125	2125	2125	0
698	20250403	093400	0	2125	2125	2125	2125	0
699	20250403	093300	0	2125	2125	2125	2125	0
700	20250403	093200	0	2125	2125	2125	2125	0
701	20250403	093100	0	2125	2125	2125	2125	0
702	20250403	093000	0	2125	2125	2125	2125	0
703	20250403	092900	0	2125	2125	2125	2125	0
704	20250403	092800	0	2125	2125	2125	2125	0
705	20250403	092700	0	2125	2125	2125	2125	0
706	20250403	092600	0	2125	2125	2125	2125	0
707	20250403	092500	0	2125	2125	2125	2125	0
708	20250403	092400	0	2125	2125	2125	2125	0
709	20250403	092300	0	2125	2125	2125	2125	0
710	20250403	092200	0	2125	2125	2125	2125	0
711	20250403	092100	0	2125	2125	2125	2125	0
712	20250403	092000	0	2125	2125	2125	2125	0
713	20250403	091900	0	2125	2125	2125	2125	0
714	20250403	091800	0	2125	2125	2125	2125	0
715	20250403	091700	0	2125	2125	2125	2125	0
716	20250403	091600	0	2125	2125	2125	2125	0
717	20250403	091500	0	2125	2125	2125	2125	0
718	20250403	091400	0	2125	2125	2125	2125	0
719	20250403	091300	0	2125	2125	2125	2125	0
720	20250403	091200	0	2125	2125	2125	2125	0
721	20250403	091100	0	2125	2125	2125	2125	0
722	20250403	091000	0	2125	2125	2125	2125	0
723	20250403	090900	0	2125	2125	2125	2125	0
724	20250403	090800	0	2125	2125	2125	2125	0
725	20250403	090700	0	2125	2125	2125	2125	0
726	20250403	090600	0	2125	2125	2125	2125	0
727	20250403	090500	0	2125	2125	2125	2125	0
728	20250403	090400	0	2125	2125	2125	2125	0
729	20250403	090300	0	2125	2125	2125	2125	0
730	20250403	090200	0	2125	2125	2125	2125	0
731	20250403	090100	0	2125	2125	2125	2125	0
732	20250403	090000	0	2125	2125	2125	2125	0