KissMeData/039740/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	190700	105718614	2860	2860	2860	2860	441
3	20250403	190600	105718614	2860	2860	2860	2860	0
4	20250403	190500	105718614	2860	2860	2860	2860	0
5	20250403	190400	105718614	2860	2860	2860	2860	0
6	20250403	190300	105718614	2860	2860	2860	2860	0
7	20250403	190200	105718614	2860	2860	2860	2860	0
8	20250403	190100	105718614	2860	2860	2860	2860	0
9	20250403	190000	105718614	2860	2860	2860	2860	0
10	20250403	185900	105718614	2860	2860	2860	2860	0
11	20250403	185800	105718614	2860	2860	2860	2860	0
12	20250403	185700	105718614	2860	2860	2860	2860	0
13	20250403	185600	105718614	2860	2860	2860	2860	0
14	20250403	185500	105718614	2860	2860	2860	2860	0
15	20250403	185400	105718614	2860	2860	2860	2860	0
16	20250403	185300	105718614	2860	2860	2860	2860	0
17	20250403	185200	105718614	2860	2860	2860	2860	0
18	20250403	185100	105718614	2860	2860	2860	2860	0
19	20250403	185000	105718614	2860	2860	2860	2860	0
20	20250403	184900	105718614	2860	2860	2860	2860	0
21	20250403	184800	105718614	2860	2860	2860	2860	0
22	20250403	184700	105718614	2860	2860	2860	2860	0
23	20250403	184600	105718614	2860	2860	2860	2860	0
24	20250403	184500	105718614	2860	2860	2860	2860	0
25	20250403	184400	105718614	2860	2860	2860	2860	0
26	20250403	184300	105718614	2860	2860	2860	2860	0
27	20250403	184200	105718614	2860	2860	2860	2860	0
28	20250403	184100	105718614	2860	2860	2860	2860	0
29	20250403	184000	105718614	2860	2860	2860	2860	0
30	20250403	183900	105718614	2860	2860	2860	2860	0
31	20250403	183800	105718614	2860	2860	2860	2860	0
32	20250403	183700	105718614	2860	2860	2860	2860	441
33	20250403	183600	105718614	2860	2860	2860	2860	0
34	20250403	183500	105718614	2860	2860	2860	2860	0
35	20250403	183400	105718614	2860	2860	2860	2860	0
36	20250403	183300	105718614	2860	2860	2860	2860	0
37	20250403	183200	105718614	2860	2860	2860	2860	0
38	20250403	183100	105718614	2860	2860	2860	2860	0
39	20250403	183000	105718614	2860	2860	2860	2860	0
40	20250403	182900	105718614	2860	2860	2860	2860	0
41	20250403	182800	105718614	2860	2860	2860	2860	0
42	20250403	182700	105718614	2860	2860	2860	2860	0
43	20250403	182600	105718614	2860	2860	2860	2860	0
44	20250403	182500	105718614	2860	2860	2860	2860	0
45	20250403	182400	105718614	2860	2860	2860	2860	0
46	20250403	182300	105718614	2860	2860	2860	2860	0
47	20250403	182200	105718614	2860	2860	2860	2860	0
48	20250403	182100	105718614	2860	2860	2860	2860	0
49	20250403	182000	105718614	2860	2860	2860	2860	0
50	20250403	181900	105718614	2860	2860	2860	2860	0
51	20250403	181800	105718614	2860	2860	2860	2860	0
52	20250403	181700	105718614	2860	2860	2860	2860	0
53	20250403	181600	105718614	2860	2860	2860	2860	0
54	20250403	181500	105718614	2860	2860	2860	2860	0
55	20250403	181400	105718614	2860	2860	2860	2860	0
56	20250403	181300	105718614	2860	2860	2860	2860	0
57	20250403	181200	105718614	2860	2860	2860	2860	0
58	20250403	181100	105718614	2860	2860	2860	2860	0
59	20250403	181000	105718614	2860	2860	2860	2860	0
60	20250403	180900	105718614	2860	2860	2860	2860	0
61	20250403	180800	105718614	2860	2860	2860	2860	0
62	20250403	180700	105718614	2860	2860	2860	2860	441
63	20250403	180600	105718614	2860	2860	2860	2860	0
64	20250403	180500	105718614	2860	2860	2860	2860	0
65	20250403	180400	105718614	2860	2860	2860	2860	0
66	20250403	180300	105718614	2860	2860	2860	2860	0
67	20250403	180200	105718614	2860	2860	2860	2860	0
68	20250403	180100	105718614	2860	2860	2860	2860	0
69	20250403	180000	105718614	2860	2860	2860	2860	0
70	20250403	175900	105718614	2860	2860	2860	2860	0
71	20250403	175800	105718614	2860	2860	2860	2860	0
72	20250403	175700	105718614	2860	2860	2860	2860	0
73	20250403	175600	105718614	2860	2860	2860	2860	0
74	20250403	175500	105718614	2860	2860	2860	2860	0
75	20250403	175400	105718614	2860	2860	2860	2860	0
76	20250403	175300	105718614	2860	2860	2860	2860	0
77	20250403	175200	105718614	2860	2860	2860	2860	0
78	20250403	175100	105718614	2860	2860	2860	2860	0
79	20250403	175000	105718614	2860	2860	2860	2860	0
80	20250403	174900	105718614	2860	2860	2860	2860	0
81	20250403	174800	105718614	2860	2860	2860	2860	0
82	20250403	174700	105718614	2860	2860	2860	2860	0
83	20250403	174600	105718614	2860	2860	2860	2860	0
84	20250403	174500	105718614	2860	2860	2860	2860	0
85	20250403	174400	105718614	2860	2860	2860	2860	0
86	20250403	174300	105718614	2860	2860	2860	2860	0
87	20250403	174200	105718614	2860	2860	2860	2860	0
88	20250403	174100	105718614	2860	2860	2860	2860	0
89	20250403	174000	105718614	2860	2860	2860	2860	0
90	20250403	173900	105718614	2860	2860	2860	2860	0
91	20250403	173800	105718614	2860	2860	2860	2860	0
92	20250403	173700	105718614	2860	2860	2860	2860	441
93	20250403	173600	105718614	2860	2860	2860	2860	0
94	20250403	173500	105718614	2860	2860	2860	2860	0
95	20250403	173400	105718614	2860	2860	2860	2860	0
96	20250403	173300	105718614	2860	2860	2860	2860	0
97	20250403	173200	105718614	2860	2860	2860	2860	0
98	20250403	173100	105718614	2860	2860	2860	2860	0
99	20250403	173000	105718614	2860	2860	2860	2860	0
100	20250403	172900	105718614	2860	2860	2860	2860	0
101	20250403	172800	105718614	2860	2860	2860	2860	0
102	20250403	172700	105718614	2860	2860	2860	2860	0
103	20250403	172600	105718614	2860	2860	2860	2860	0
104	20250403	172500	105718614	2860	2860	2860	2860	0
105	20250403	172400	105718614	2860	2860	2860	2860	0
106	20250403	172300	105718614	2860	2860	2860	2860	0
107	20250403	172200	105718614	2860	2860	2860	2860	0
108	20250403	172100	105718614	2860	2860	2860	2860	0
109	20250403	172000	105718614	2860	2860	2860	2860	0
110	20250403	171900	105718614	2860	2860	2860	2860	0
111	20250403	171800	105718614	2860	2860	2860	2860	0
112	20250403	171700	105718614	2860	2860	2860	2860	0
113	20250403	171600	105718614	2860	2860	2860	2860	0
114	20250403	171500	105718614	2860	2860	2860	2860	0
115	20250403	171400	105718614	2860	2860	2860	2860	0
116	20250403	171300	105718614	2860	2860	2860	2860	0
117	20250403	171200	105718614	2860	2860	2860	2860	0
118	20250403	171100	105718614	2860	2860	2860	2860	0
119	20250403	171000	105718614	2860	2860	2860	2860	0
120	20250403	170900	105718614	2860	2860	2860	2860	0
121	20250403	170800	105718614	2860	2860	2860	2860	0
122	20250403	170700	105718614	2860	2860	2860	2860	441
123	20250403	170600	105718614	2860	2860	2860	2860	0
124	20250403	170500	105718614	2860	2860	2860	2860	0
125	20250403	170400	105718614	2860	2860	2860	2860	0
126	20250403	170300	105718614	2860	2860	2860	2860	0
127	20250403	170200	105718614	2860	2860	2860	2860	0
128	20250403	170100	105718614	2860	2860	2860	2860	0
129	20250403	170000	105718614	2860	2860	2860	2860	0
130	20250403	165900	105718614	2860	2860	2860	2860	0
131	20250403	165800	105718614	2860	2860	2860	2860	0
132	20250403	165700	105718614	2860	2860	2860	2860	0
133	20250403	165600	105718614	2860	2860	2860	2860	0
134	20250403	165500	105718614	2860	2860	2860	2860	0
135	20250403	165400	105718614	2860	2860	2860	2860	0
136	20250403	165300	105718614	2860	2860	2860	2860	0
137	20250403	165200	105718614	2860	2860	2860	2860	0
138	20250403	165100	105718614	2860	2860	2860	2860	0
139	20250403	165000	105718614	2860	2860	2860	2860	0
140	20250403	164900	105718614	2860	2860	2860	2860	0
141	20250403	164800	105718614	2860	2860	2860	2860	0
142	20250403	164700	105718614	2860	2860	2860	2860	0
143	20250403	164600	105718614	2860	2860	2860	2860	0
144	20250403	164500	105718614	2860	2860	2860	2860	0
145	20250403	164400	105718614	2860	2860	2860	2860	0
146	20250403	164300	105718614	2860	2860	2860	2860	0
147	20250403	164200	105718614	2860	2860	2860	2860	0
148	20250403	164100	105718614	2860	2860	2860	2860	0
149	20250403	164000	105718614	2860	2860	2860	2860	0
150	20250403	163900	105718614	2860	2860	2860	2860	0
151	20250403	163800	105718614	2860	2860	2860	2860	0
152	20250403	163700	105718614	2860	2860	2860	2860	441
153	20250403	163600	105718614	2860	2860	2860	2860	0
154	20250403	163500	105718614	2860	2860	2860	2860	0
155	20250403	163400	105718614	2860	2860	2860	2860	0
156	20250403	163300	105718614	2860	2860	2860	2860	0
157	20250403	163200	105718614	2860	2860	2860	2860	0
158	20250403	163100	105718614	2860	2860	2860	2860	0
159	20250403	163000	105718614	2860	2860	2860	2860	0
160	20250403	162900	105718614	2860	2860	2860	2860	0
161	20250403	162800	105718614	2860	2860	2860	2860	0
162	20250403	162700	105718614	2860	2860	2860	2860	0
163	20250403	162600	105718614	2860	2860	2860	2860	0
164	20250403	162500	105718614	2860	2860	2860	2860	0
165	20250403	162400	105718614	2860	2860	2860	2860	0
166	20250403	162300	105718614	2860	2860	2860	2860	0
167	20250403	162200	105718614	2860	2860	2860	2860	0
168	20250403	162100	105718614	2860	2860	2860	2860	0
169	20250403	162000	105718614	2860	2860	2860	2860	0
170	20250403	161900	105718614	2860	2860	2860	2860	0
171	20250403	161800	105718614	2860	2860	2860	2860	0
172	20250403	161700	105718614	2860	2860	2860	2860	0
173	20250403	161600	105718614	2860	2860	2860	2860	0
174	20250403	161500	105718614	2860	2860	2860	2860	0
175	20250403	161400	105718614	2860	2860	2860	2860	0
176	20250403	161300	105718614	2860	2860	2860	2860	0
177	20250403	161200	105718614	2860	2860	2860	2860	0
178	20250403	161100	105718614	2860	2860	2860	2860	0
179	20250403	161000	105718614	2860	2860	2860	2860	0
180	20250403	160900	105718614	2860	2860	2860	2860	0
181	20250403	160800	105718614	2860	2860	2860	2860	0
182	20250403	160700	105718614	2860	2860	2860	2860	441
183	20250403	160600	105718614	2860	2860	2860	2860	0
184	20250403	160500	105718614	2860	2860	2860	2860	0
185	20250403	160400	105718614	2860	2860	2860	2860	0
186	20250403	160300	105718614	2860	2860	2860	2860	0
187	20250403	160200	105718614	2860	2860	2860	2860	0
188	20250403	160100	105718614	2860	2860	2860	2860	0
189	20250403	160000	105718614	2860	2860	2860	2860	0
190	20250403	155900	105718614	2860	2860	2860	2860	0
191	20250403	155800	105718614	2860	2860	2860	2860	0
192	20250403	155700	105718614	2860	2860	2860	2860	0
193	20250403	155600	105718614	2860	2860	2860	2860	0
194	20250403	155500	105718614	2860	2860	2860	2860	0
195	20250403	155400	105718614	2860	2860	2860	2860	0
196	20250403	155300	105718614	2860	2860	2860	2860	0
197	20250403	155200	105718614	2860	2860	2860	2860	0
198	20250403	155100	105718614	2860	2860	2860	2860	0
199	20250403	155000	105718614	2860	2860	2860	2860	0
200	20250403	154900	105718614	2860	2860	2860	2860	0
201	20250403	154800	105718614	2860	2860	2860	2860	0
202	20250403	154700	105718614	2860	2860	2860	2860	0
203	20250403	154600	105718614	2860	2860	2860	2860	0
204	20250403	154500	105718614	2860	2860	2860	2860	0
205	20250403	154400	105718614	2860	2860	2860	2860	0
206	20250403	154300	105718614	2860	2860	2860	2860	0
207	20250403	154200	105718614	2860	2860	2860	2860	0
208	20250403	154100	105718614	2860	2860	2860	2860	0
209	20250403	154000	105718614	2860	2860	2860	2860	0
210	20250403	153900	105718614	2860	2860	2860	2860	0
211	20250403	153800	105718614	2860	2860	2860	2860	0
212	20250403	153700	105718614	2860	2860	2860	2860	441
213	20250403	153600	105718614	2860	2860	2860	2860	0
214	20250403	153500	105718614	2860	2860	2860	2860	0
215	20250403	153400	105718614	2860	2860	2860	2860	0
216	20250403	153300	105718614	2860	2860	2860	2860	0
217	20250403	153200	105718614	2860	2860	2860	2860	0
218	20250403	153100	105718614	2860	2860	2860	2860	0
219	20250403	153000	105718614	2860	2860	2860	2860	441
220	20250403	152900	104457354	2860	2860	2860	2860	0
221	20250403	152800	104457354	2860	2860	2860	2860	0
222	20250403	152700	104457354	2860	2860	2860	2860	0
223	20250403	152600	104457354	2860	2860	2860	2860	0
224	20250403	152500	104457354	2860	2860	2860	2860	0
225	20250403	152400	104457354	2860	2860	2860	2860	0
226	20250403	152300	104457354	2860	2860	2860	2860	0
227	20250403	152200	104457354	2860	2860	2860	2860	0
228	20250403	152100	104457354	2860	2860	2860	2860	0
229	20250403	152000	104457354	2860	2860	2860	2860	0
230	20250403	151900	104457354	2860	2860	2860	2860	855
231	20250403	151800	102012054	2860	2860	2860	2860	0
232	20250403	151700	102012054	2860	2860	2860	2860	0
233	20250403	151600	102012054	2860	2860	2860	2860	0
234	20250403	151500	102012054	2860	2860	2860	2860	0
235	20250403	151400	102012054	2860	2860	2860	2860	0
236	20250403	151300	102012054	2860	2860	2860	2860	0
237	20250403	151200	102012054	2860	2860	2860	2860	0
238	20250403	151100	102012054	2860	2860	2860	2860	0
239	20250403	151000	102012054	2860	2860	2860	2860	0
240	20250403	150900	102012054	2860	2860	2860	2860	0
241	20250403	150800	102012054	2860	2860	2860	2860	0
242	20250403	150700	102012054	2860	2860	2860	2860	0
243	20250403	150600	102012054	2860	2860	2860	2860	1
244	20250403	150500	102009194	2880	2880	2880	2880	0
245	20250403	150400	102009194	2880	2880	2880	2880	0
246	20250403	150300	102009194	2880	2880	2880	2880	0
247	20250403	150200	102009194	2880	2880	2880	2880	0
248	20250403	150100	102009194	2880	2880	2880	2880	0
249	20250403	150000	102009194	2880	2880	2880	2880	3
250	20250403	145900	102000554	2880	2880	2880	2880	0
251	20250403	145800	102000554	2880	2880	2880	2880	0
252	20250403	145700	102000554	2880	2880	2880	2880	0
253	20250403	145600	102000554	2880	2880	2880	2880	109
254	20250403	145500	101686634	2880	2880	2880	2880	0
255	20250403	145400	101686634	2880	2880	2880	2880	0
256	20250403	145300	101686634	2880	2880	2880	2880	0
257	20250403	145200	101686634	2880	2880	2880	2880	0
258	20250403	145100	101686634	2880	2880	2880	2880	0
259	20250403	145000	101686634	2880	2880	2880	2880	0
260	20250403	144900	101686634	2880	2880	2880	2880	0
261	20250403	144800	101686634	2880	2880	2880	2880	17
262	20250403	144700	101637674	2880	2880	2880	2880	0
263	20250403	144600	101637674	2880	2880	2880	2880	0
264	20250403	144500	101637674	2880	2900	2900	2855	37
265	20250403	144400	101531804	2860	2850	2860	2850	830
266	20250403	144300	99162154	2840	2840	2840	2840	0
267	20250403	144200	99162154	2840	2840	2840	2840	0
268	20250403	144100	99162154	2840	2840	2840	2840	0
269	20250403	144000	99162154	2840	2845	2845	2840	3096
270	20250403	143900	90368139	2850	2850	2850	2850	90
271	20250403	143800	90111639	2850	2850	2850	2850	17
272	20250403	143700	90063189	2850	2850	2850	2850	0
273	20250403	143600	90063189	2850	2850	2850	2850	35
274	20250403	143500	89963439	2845	2845	2845	2845	0
275	20250403	143400	89963439	2845	2845	2845	2845	37
276	20250403	143300	89858174	2845	2845	2845	2845	0
277	20250403	143200	89858174	2845	2845	2845	2845	150
278	20250403	143100	89431424	2845	2845	2845	2845	0
279	20250403	143000	89431424	2845	2845	2845	2845	438
280	20250403	142900	88185314	2845	2845	2845	2845	0
281	20250403	142800	88185314	2845	2845	2845	2845	106
282	20250403	142700	87883744	2845	2845	2845	2845	0
283	20250403	142600	87883744	2845	2845	2845	2845	0
284	20250403	142500	87883744	2845	2845	2845	2845	70
285	20250403	142400	87684594	2845	2845	2845	2845	0
286	20250403	142300	87684594	2845	2845	2845	2845	0
287	20250403	142200	87684594	2845	2845	2845	2845	0
288	20250403	142100	87684594	2845	2845	2845	2845	0
289	20250403	142000	87684594	2845	2845	2845	2845	0
290	20250403	141900	87684594	2845	2845	2845	2845	0
291	20250403	141800	87684594	2845	2845	2845	2845	0
292	20250403	141700	87684594	2845	2845	2845	2845	0
293	20250403	141600	87684594	2845	2845	2845	2845	3123
294	20250403	141500	78799659	2845	2845	2845	2845	0
295	20250403	141400	78799659	2845	2845	2845	2845	0
296	20250403	141300	78799659	2845	2845	2845	2845	0
297	20250403	141200	78799659	2845	2845	2845	2845	0
298	20250403	141100	78799659	2845	2845	2845	2845	0
299	20250403	141000	78799659	2845	2845	2845	2845	0
300	20250403	140900	78799659	2845	2845	2845	2845	0
301	20250403	140800	78799659	2845	2845	2845	2845	0
302	20250403	140700	78799659	2845	2845	2845	2845	0
303	20250403	140600	78799659	2845	2845	2845	2845	0
304	20250403	140500	78799659	2845	2845	2845	2845	7
305	20250403	140400	78779744	2845	2845	2845	2845	0
306	20250403	140300	78779744	2845	2845	2845	2845	0
307	20250403	140200	78779744	2845	2845	2845	2845	75
308	20250403	140100	78566369	2850	2850	2850	2850	0
309	20250403	140000	78566369	2850	2850	2850	2850	210
310	20250403	135900	77967869	2855	2855	2855	2855	174
311	20250403	135800	77471099	2860	2860	2860	2860	35
312	20250403	135700	77370999	2860	2860	2860	2860	250
313	20250403	135600	76655999	2860	2860	2860	2860	0
314	20250403	135500	76655999	2860	2860	2860	2860	0
315	20250403	135400	76655999	2860	2860	2860	2860	0
316	20250403	135300	76655999	2860	2860	2860	2860	0
317	20250403	135200	76655999	2860	2860	2860	2860	0
318	20250403	135100	76655999	2860	2860	2860	2860	68
319	20250403	135000	76461519	2860	2860	2860	2860	0
320	20250403	134900	76461519	2860	2860	2860	2860	0
321	20250403	134800	76461519	2860	2860	2860	2860	0
322	20250403	134700	76461519	2860	2860	2860	2860	0
323	20250403	134600	76461519	2860	2860	2860	2860	0
324	20250403	134500	76461519	2860	2860	2860	2860	0
325	20250403	134400	76461519	2860	2860	2860	2860	0
326	20250403	134300	76461519	2860	2860	2860	2860	105
327	20250403	134200	76161219	2855	2855	2855	2855	4
328	20250403	134100	76149799	2855	2855	2855	2855	0
329	20250403	134000	76149799	2855	2855	2855	2855	0
330	20250403	133900	76149799	2855	2855	2855	2855	0
331	20250403	133800	76149799	2855	2855	2855	2855	0
332	20250403	133700	76149799	2855	2855	2855	2855	0
333	20250403	133600	76149799	2855	2855	2855	2855	0
334	20250403	133500	76149799	2855	2855	2855	2855	0
335	20250403	133400	76149799	2855	2855	2855	2855	0
336	20250403	133300	76149799	2855	2855	2855	2855	0
337	20250403	133200	76149799	2855	2855	2855	2855	30
338	20250403	133100	76064149	2855	2855	2855	2855	0
339	20250403	133000	76064149	2855	2855	2855	2855	0
340	20250403	132900	76064149	2855	2855	2855	2855	0
341	20250403	132800	76064149	2855	2855	2855	2855	0
342	20250403	132700	76064149	2855	2855	2855	2855	0
343	20250403	132600	76064149	2855	2855	2855	2855	3
344	20250403	132500	76055584	2860	2860	2860	2860	100
345	20250403	132400	75769584	2855	2855	2855	2855	8
346	20250403	132300	75746744	2860	2860	2860	2860	0
347	20250403	132200	75746744	2860	2860	2860	2860	0
348	20250403	132100	75746744	2860	2860	2860	2860	0
349	20250403	132000	75746744	2860	2860	2860	2860	0
350	20250403	131900	75746744	2860	2860	2860	2860	0
351	20250403	131800	75746744	2860	2860	2860	2860	0
352	20250403	131700	75746744	2860	2860	2860	2860	210
353	20250403	131600	75146144	2860	2860	2860	2860	0
354	20250403	131500	75146144	2860	2860	2860	2860	0
355	20250403	131400	75146144	2860	2860	2860	2860	0
356	20250403	131300	75146144	2860	2860	2860	2860	0
357	20250403	131200	75146144	2860	2860	2860	2860	0
358	20250403	131100	75146144	2860	2860	2860	2860	0
359	20250403	131000	75146144	2860	2860	2860	2860	0
360	20250403	130900	75146144	2860	2860	2860	2860	2
361	20250403	130800	75140424	2860	2860	2860	2860	0
362	20250403	130700	75140424	2860	2860	2860	2860	0
363	20250403	130600	75140424	2860	2860	2860	2860	0
364	20250403	130500	75140424	2860	2860	2860	2860	0
365	20250403	130400	75140424	2860	2860	2860	2860	0
366	20250403	130300	75140424	2860	2860	2860	2860	0
367	20250403	130200	75140424	2860	2860	2860	2860	0
368	20250403	130100	75140424	2860	2860	2860	2860	0
369	20250403	130000	75140424	2860	2860	2860	2860	13
370	20250403	125900	75103244	2870	2870	2870	2870	0
371	20250403	125800	75103244	2870	2870	2870	2870	0
372	20250403	125700	75103244	2870	2870	2870	2870	0
373	20250403	125600	75103244	2870	2870	2870	2870	0
374	20250403	125500	75103244	2870	2870	2870	2870	0
375	20250403	125400	75103244	2870	2870	2870	2870	0
376	20250403	125300	75103244	2870	2870	2870	2870	0
377	20250403	125200	75103244	2870	2870	2870	2870	0
378	20250403	125100	75103244	2870	2870	2870	2870	0
379	20250403	125000	75103244	2870	2870	2870	2870	0
380	20250403	124900	75103244	2870	2870	2870	2870	0
381	20250403	124800	75103244	2870	2870	2870	2870	0
382	20250403	124700	75103244	2870	2870	2870	2870	0
383	20250403	124600	75103244	2870	2870	2870	2870	2
384	20250403	124500	75097504	2845	2845	2845	2845	0
385	20250403	124400	75097504	2845	2845	2845	2845	0
386	20250403	124300	75097504	2845	2845	2845	2845	0
387	20250403	124200	75097504	2845	2845	2845	2845	0
388	20250403	124100	75097504	2845	2845	2845	2845	0
389	20250403	124000	75097504	2845	2845	2845	2845	0
390	20250403	123900	75097504	2845	2845	2845	2845	0
391	20250403	123800	75097504	2845	2845	2845	2845	0
392	20250403	123700	75097504	2845	2845	2845	2845	0
393	20250403	123600	75097504	2845	2845	2845	2845	0
394	20250403	123500	75097504	2845	2845	2845	2845	300
395	20250403	123400	74244004	2870	2870	2870	2870	0
396	20250403	123300	74244004	2870	2870	2870	2870	0
397	20250403	123200	74244004	2870	2870	2870	2870	0
398	20250403	123100	74244004	2870	2870	2870	2870	0
399	20250403	123000	74244004	2870	2870	2870	2870	0
400	20250403	122900	74244004	2870	2870	2870	2870	12
401	20250403	122800	74209564	2870	2870	2870	2870	0
402	20250403	122700	74209564	2870	2870	2870	2870	0
403	20250403	122600	74209564	2870	2870	2870	2870	0
404	20250403	122500	74209564	2870	2870	2870	2870	0
405	20250403	122400	74209564	2870	2870	2870	2870	0
406	20250403	122300	74209564	2870	2870	2870	2870	0
407	20250403	122200	74209564	2870	2870	2870	2870	19
408	20250403	122100	74155034	2845	2845	2845	2845	0
409	20250403	122000	74155034	2845	2845	2845	2845	0
410	20250403	121900	74155034	2845	2845	2845	2845	0
411	20250403	121800	74155034	2845	2845	2845	2845	36
412	20250403	121700	74052614	2840	2840	2840	2840	0
413	20250403	121600	74052614	2840	2840	2840	2840	0
414	20250403	121500	74052614	2840	2840	2840	2840	0
415	20250403	121400	74052614	2840	2840	2840	2840	0
416	20250403	121300	74052614	2840	2840	2840	2840	0
417	20250403	121200	74052614	2840	2840	2840	2840	0
418	20250403	121100	74052614	2840	2840	2840	2840	1
419	20250403	121000	74049774	2840	2840	2840	2840	0
420	20250403	120900	74049774	2840	2840	2840	2840	0
421	20250403	120800	74049774	2840	2845	2845	2840	2120
422	20250403	120700	68018379	2845	2845	2845	2845	0
423	20250403	120600	68018379	2845	2845	2845	2845	0
424	20250403	120500	68018379	2845	2845	2845	2845	0
425	20250403	120400	68018379	2845	2845	2845	2845	0
426	20250403	120300	68018379	2845	2845	2845	2845	0
427	20250403	120200	68018379	2845	2845	2845	2845	0
428	20250403	120100	68018379	2845	2845	2845	2845	1218
429	20250403	120000	64553169	2840	2840	2840	2840	0
430	20250403	115900	64553169	2840	2840	2840	2840	0
431	20250403	115800	64553169	2840	2840	2840	2840	0
432	20250403	115700	64553169	2840	2840	2840	2840	0
433	20250403	115600	64553169	2840	2840	2840	2840	0
434	20250403	115500	64553169	2840	2840	2840	2840	0
435	20250403	115400	64553169	2840	2840	2840	2840	0
436	20250403	115300	64553169	2840	2840	2840	2840	0
437	20250403	115200	64553169	2840	2840	2840	2840	0
438	20250403	115100	64553169	2840	2840	2840	2840	1
439	20250403	115000	64550329	2845	2845	2845	2845	0
440	20250403	114900	64550329	2845	2850	2850	2845	1116
441	20250403	114800	61375284	2845	2845	2845	2845	0
442	20250403	114700	61375284	2845	2845	2845	2845	0
443	20250403	114600	61375284	2845	2845	2845	2845	16
444	20250403	114500	61329764	2850	2850	2850	2850	0
445	20250403	114400	61329764	2850	2850	2850	2850	0
446	20250403	114300	61329764	2850	2850	2850	2850	0
447	20250403	114200	61329764	2850	2850	2850	2850	0
448	20250403	114100	61329764	2850	2850	2850	2850	0
449	20250403	114000	61329764	2850	2850	2850	2850	0
450	20250403	113900	61329764	2850	2862	2862	2850	1466
451	20250403	113800	57151340	2875	2875	2875	2875	0
452	20250403	113700	57151340	2875	2875	2875	2875	0
453	20250403	113600	57151340	2875	2875	2875	2875	0
454	20250403	113500	57151340	2875	2875	2875	2875	0
455	20250403	113400	57151340	2875	2875	2875	2875	0
456	20250403	113300	57151340	2875	2875	2875	2875	0
457	20250403	113200	57151340	2875	2875	2875	2875	0
458	20250403	113100	57151340	2875	2875	2875	2875	0
459	20250403	113000	57151340	2875	2875	2875	2875	0
460	20250403	112900	57151340	2875	2875	2875	2875	0
461	20250403	112800	57151340	2875	2875	2875	2875	0
462	20250403	112700	57151340	2875	2875	2875	2875	0
463	20250403	112600	57151340	2875	2875	2875	2875	0
464	20250403	112500	57151340	2875	2875	2875	2875	0
465	20250403	112400	57151340	2875	2875	2875	2875	0
466	20250403	112300	57151340	2875	2875	2875	2875	0
467	20250403	112200	57151340	2875	2875	2875	2875	0
468	20250403	112100	57151340	2875	2875	2875	2875	105
469	20250403	112000	56849465	2855	2855	2855	2855	2544
470	20250403	111900	49586345	2855	2855	2855	2855	2
471	20250403	111800	49580635	2850	2850	2850	2850	0
472	20250403	111700	49580635	2850	2860	2860	2850	1412
473	20250403	111600	45548035	2865	2885	2885	2865	1909
474	20250403	111500	40078590	2890	2895	2895	2890	419
475	20250403	111400	38866290	2900	2910	2910	2900	446
476	20250403	111300	37571970	2915	2915	2915	2915	0
477	20250403	111200	37571970	2915	2915	2915	2915	0
478	20250403	111100	37571970	2915	2915	2915	2915	103
479	20250403	111000	37271725	2915	2915	2915	2915	0
480	20250403	110900	37271725	2915	2915	2915	2915	0
481	20250403	110800	37271725	2915	2915	2915	2915	0
482	20250403	110700	37271725	2915	2915	2915	2915	0
483	20250403	110600	37271725	2915	2915	2915	2915	0
484	20250403	110500	37271725	2915	2915	2915	2915	0
485	20250403	110400	37271725	2915	2915	2915	2915	0
486	20250403	110300	37271725	2915	2915	2915	2915	0
487	20250403	110200	37271725	2915	2915	2915	2915	18
488	20250403	110100	37219255	2915	2915	2915	2915	0
489	20250403	110000	37219255	2915	2915	2915	2915	127
490	20250403	105900	36849050	2915	2915	2915	2915	0
491	20250403	105800	36849050	2915	2915	2915	2915	343
492	20250403	105700	35849205	2915	2915	2915	2915	0
493	20250403	105600	35849205	2915	2915	2915	2915	1
494	20250403	105500	35846290	2915	2915	2915	2915	0
495	20250403	105400	35846290	2915	2915	2915	2915	0
496	20250403	105300	35846290	2915	2915	2915	2915	30
497	20250403	105200	35758840	2915	2915	2915	2915	1
498	20250403	105100	35755925	2905	2905	2905	2905	0
499	20250403	105000	35755925	2905	2905	2905	2905	37
500	20250403	104900	35648440	2905	2905	2905	2905	0
501	20250403	104800	35648440	2905	2905	2905	2905	0
502	20250403	104700	35648440	2905	2905	2905	2905	0
503	20250403	104600	35648440	2905	2905	2905	2905	70
504	20250403	104500	35445090	2920	2920	2920	2920	0
505	20250403	104400	35445090	2920	2920	2920	2920	0
506	20250403	104300	35445090	2920	2920	2920	2920	3
507	20250403	104200	35436330	2920	2920	2920	2920	1302
508	20250403	104100	31634490	2920	2920	2920	2920	0
509	20250403	104000	31634490	2920	2920	2920	2920	0
510	20250403	103900	31634490	2920	2900	2920	2900	40
511	20250403	103800	31518430	2920	2920	2920	2920	0
512	20250403	103700	31518430	2920	2920	2920	2920	0
513	20250403	103600	31518430	2920	2920	2920	2920	19
514	20250403	103500	31462950	2915	2915	2915	2915	0
515	20250403	103400	31462950	2915	2915	2915	2915	0
516	20250403	103300	31462950	2915	2915	2915	2915	0
517	20250403	103200	31462950	2915	2915	2915	2915	0
518	20250403	103100	31462950	2915	2915	2915	2915	0
519	20250403	103000	31462950	2915	2915	2915	2915	4
520	20250403	102900	31451290	2915	2915	2915	2915	13
521	20250403	102800	31413395	2895	2895	2895	2895	0
522	20250403	102700	31413395	2895	2895	2895	2895	0
523	20250403	102600	31413395	2895	2895	2895	2895	0
524	20250403	102500	31413395	2895	2910	2920	2895	44
525	20250403	102400	31285815	2895	2895	2895	2895	0
526	20250403	102300	31285815	2895	2895	2895	2895	0
527	20250403	102200	31285815	2895	2895	2895	2895	0
528	20250403	102100	31285815	2895	2895	2895	2895	7
529	20250403	102000	31265550	2895	2895	2895	2895	0
530	20250403	101900	31265550	2895	2890	2895	2890	36
531	20250403	101800	31161505	2895	2895	2895	2895	0
532	20250403	101700	31161505	2895	2895	2895	2895	0
533	20250403	101600	31161505	2895	2895	2895	2895	0
534	20250403	101500	31161505	2895	2895	2895	2895	0
535	20250403	101400	31161505	2895	2895	2895	2895	0
536	20250403	101300	31161505	2895	2895	2895	2895	0
537	20250403	101200	31161505	2895	2895	2895	2895	0
538	20250403	101100	31161505	2895	2890	2895	2890	55
539	20250403	101000	31002540	2895	2895	2895	2895	0
540	20250403	100900	31002540	2895	2895	2895	2895	0
541	20250403	100800	31002540	2895	2895	2895	2895	0
542	20250403	100700	31002540	2895	2895	2895	2895	17
543	20250403	100600	30953325	2895	2905	2905	2895	697
544	20250403	100500	28933835	2910	2910	2910	2910	85
545	20250403	100400	28686485	2910	2910	2910	2910	0
546	20250403	100300	28686485	2910	2910	2910	2910	0
547	20250403	100200	28686485	2910	2910	2910	2910	21
548	20250403	100100	28625375	2910	2910	2910	2910	0
549	20250403	100000	28625375	2910	2910	2910	2910	0
550	20250403	095900	28625375	2910	2910	2910	2910	10
551	20250403	095800	28596275	2905	2905	2905	2905	0
552	20250403	095700	28596275	2905	2905	2905	2905	0
553	20250403	095600	28596275	2905	2905	2905	2905	0
554	20250403	095500	28596275	2905	2905	2905	2905	1
555	20250403	095400	28593370	2910	2915	2915	2910	117
556	20250403	095300	28252875	2915	2915	2915	2915	0
557	20250403	095200	28252875	2915	2915	2915	2915	0
558	20250403	095100	28252875	2915	2915	2915	2915	34
559	20250403	095000	28153765	2920	2920	2920	2920	0
560	20250403	094900	28153765	2920	2920	2920	2920	0
561	20250403	094800	28153765	2920	2920	2920	2920	0
562	20250403	094700	28153765	2920	2920	2920	2920	0
563	20250403	094600	28153765	2920	2920	2920	2920	8
564	20250403	094500	28130405	2920	2920	2920	2920	3
565	20250403	094400	28121645	2915	2915	2915	2915	0
566	20250403	094300	28121645	2915	2915	2915	2915	0
567	20250403	094200	28121645	2915	2915	2915	2915	13
568	20250403	094100	28083750	2900	2900	2900	2900	0
569	20250403	094000	28083750	2900	2900	2900	2900	0
570	20250403	093900	28083750	2900	2900	2900	2900	315
571	20250403	093800	27170250	2900	2900	2900	2900	44
572	20250403	093700	27042650	2900	2900	2900	2900	308
573	20250403	093600	26149450	2900	2900	2900	2900	5
574	20250403	093500	26134950	2900	2900	2900	2900	0
575	20250403	093400	26134950	2900	2900	2900	2900	0
576	20250403	093300	26134950	2900	2900	2900	2900	231
577	20250403	093200	25465050	2900	2900	2900	2900	0
578	20250403	093100	25465050	2900	2910	2910	2900	500
579	20250403	093000	24012290	2920	2920	2920	2920	549
580	20250403	092900	22409210	2920	2920	2920	2920	0
581	20250403	092800	22409210	2920	2920	2920	2920	0
582	20250403	092700	22409210	2920	2920	2920	2920	13
583	20250403	092600	22371250	2920	2920	2920	2920	0
584	20250403	092500	22371250	2920	2920	2920	2920	60
585	20250403	092400	22196050	2920	2920	2920	2920	5
586	20250403	092300	22181450	2930	2925	2930	2925	497
587	20250403	092200	20725270	2925	2925	2925	2925	0
588	20250403	092100	20725270	2925	2910	2925	2910	1321
589	20250403	092000	16870670	2910	2910	2910	2910	0
590	20250403	091900	16870670	2910	2910	2910	2910	86
591	20250403	091800	16620410	2900	2900	2900	2900	110
592	20250403	091700	16301410	2920	2920	2920	2920	0
593	20250403	091600	16301410	2920	2920	2920	2920	55
594	20250403	091500	16140810	2920	2900	2920	2900	2
595	20250403	091400	16134990	2895	2895	2895	2895	6
596	20250403	091300	16117620	2900	2890	2920	2890	3176
597	20250403	091200	6893675	2880	2880	2880	2880	0
598	20250403	091100	6893675	2880	2880	2880	2880	0
599	20250403	091000	6893675	2880	2880	2880	2880	0
600	20250403	090900	6893675	2880	2880	2880	2880	0
601	20250403	090800	6893675	2880	2880	2880	2880	0
602	20250403	090700	6893675	2880	2880	2880	2880	0
603	20250403	090600	6893675	2880	2880	2880	2880	25
604	20250403	090500	6821675	2875	2875	2875	2875	8
605	20250403	090400	6798675	2880	2880	2880	2880	0
606	20250403	090300	6798675	2880	2880	2880	2880	1000
607	20250403	090200	3918675	2890	2890	2890	2890	0
608	20250403	090100	3918675	2890	2890	2890	2890	0
609	20250403	090000	3918675	2890	2890	2890	2875	1356