KissMeData/096760/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	194800	62926035	2975	2975	2975	2975	1190
3	20250403	194700	62926035	2975	2975	2975	2975	0
4	20250403	194600	62926035	2975	2975	2975	2975	0
5	20250403	194500	62926035	2975	2975	2975	2975	0
6	20250403	194400	62926035	2975	2975	2975	2975	0
7	20250403	194300	62926035	2975	2975	2975	2975	0
8	20250403	194200	62926035	2975	2975	2975	2975	0
9	20250403	194100	62926035	2975	2975	2975	2975	0
10	20250403	194000	62926035	2975	2975	2975	2975	0
11	20250403	193900	62926035	2975	2975	2975	2975	0
12	20250403	193800	62926035	2975	2975	2975	2975	0
13	20250403	193700	62926035	2975	2975	2975	2975	0
14	20250403	193600	62926035	2975	2975	2975	2975	0
15	20250403	193500	62926035	2975	2975	2975	2975	0
16	20250403	193400	62926035	2975	2975	2975	2975	0
17	20250403	193300	62926035	2975	2975	2975	2975	0
18	20250403	193200	62926035	2975	2975	2975	2975	0
19	20250403	193100	62926035	2975	2975	2975	2975	0
20	20250403	193000	62926035	2975	2975	2975	2975	0
21	20250403	192900	62926035	2975	2975	2975	2975	0
22	20250403	192800	62926035	2975	2975	2975	2975	0
23	20250403	192700	62926035	2975	2975	2975	2975	0
24	20250403	192600	62926035	2975	2975	2975	2975	0
25	20250403	192500	62926035	2975	2975	2975	2975	0
26	20250403	192400	62926035	2975	2975	2975	2975	0
27	20250403	192300	62926035	2975	2975	2975	2975	0
28	20250403	192200	62926035	2975	2975	2975	2975	0
29	20250403	192100	62926035	2975	2975	2975	2975	0
30	20250403	192000	62926035	2975	2975	2975	2975	0
31	20250403	191900	62926035	2975	2975	2975	2975	0
32	20250403	191800	62926035	2975	2975	2975	2975	1190
33	20250403	191700	62926035	2975	2975	2975	2975	0
34	20250403	191600	62926035	2975	2975	2975	2975	0
35	20250403	191500	62926035	2975	2975	2975	2975	0
36	20250403	191400	62926035	2975	2975	2975	2975	0
37	20250403	191300	62926035	2975	2975	2975	2975	0
38	20250403	191200	62926035	2975	2975	2975	2975	0
39	20250403	191100	62926035	2975	2975	2975	2975	0
40	20250403	191000	62926035	2975	2975	2975	2975	0
41	20250403	190900	62926035	2975	2975	2975	2975	0
42	20250403	190800	62926035	2975	2975	2975	2975	0
43	20250403	190700	62926035	2975	2975	2975	2975	0
44	20250403	190600	62926035	2975	2975	2975	2975	0
45	20250403	190500	62926035	2975	2975	2975	2975	0
46	20250403	190400	62926035	2975	2975	2975	2975	0
47	20250403	190300	62926035	2975	2975	2975	2975	0
48	20250403	190200	62926035	2975	2975	2975	2975	0
49	20250403	190100	62926035	2975	2975	2975	2975	0
50	20250403	190000	62926035	2975	2975	2975	2975	0
51	20250403	185900	62926035	2975	2975	2975	2975	0
52	20250403	185800	62926035	2975	2975	2975	2975	0
53	20250403	185700	62926035	2975	2975	2975	2975	0
54	20250403	185600	62926035	2975	2975	2975	2975	0
55	20250403	185500	62926035	2975	2975	2975	2975	0
56	20250403	185400	62926035	2975	2975	2975	2975	0
57	20250403	185300	62926035	2975	2975	2975	2975	0
58	20250403	185200	62926035	2975	2975	2975	2975	0
59	20250403	185100	62926035	2975	2975	2975	2975	0
60	20250403	185000	62926035	2975	2975	2975	2975	0
61	20250403	184900	62926035	2975	2975	2975	2975	0
62	20250403	184800	62926035	2975	2975	2975	2975	1190
63	20250403	184700	62926035	2975	2975	2975	2975	0
64	20250403	184600	62926035	2975	2975	2975	2975	0
65	20250403	184500	62926035	2975	2975	2975	2975	0
66	20250403	184400	62926035	2975	2975	2975	2975	0
67	20250403	184300	62926035	2975	2975	2975	2975	0
68	20250403	184200	62926035	2975	2975	2975	2975	0
69	20250403	184100	62926035	2975	2975	2975	2975	0
70	20250403	184000	62926035	2975	2975	2975	2975	0
71	20250403	183900	62926035	2975	2975	2975	2975	0
72	20250403	183800	62926035	2975	2975	2975	2975	0
73	20250403	183700	62926035	2975	2975	2975	2975	0
74	20250403	183600	62926035	2975	2975	2975	2975	0
75	20250403	183500	62926035	2975	2975	2975	2975	0
76	20250403	183400	62926035	2975	2975	2975	2975	0
77	20250403	183300	62926035	2975	2975	2975	2975	0
78	20250403	183200	62926035	2975	2975	2975	2975	0
79	20250403	183100	62926035	2975	2975	2975	2975	0
80	20250403	183000	62926035	2975	2975	2975	2975	0
81	20250403	182900	62926035	2975	2975	2975	2975	0
82	20250403	182800	62926035	2975	2975	2975	2975	0
83	20250403	182700	62926035	2975	2975	2975	2975	0
84	20250403	182600	62926035	2975	2975	2975	2975	0
85	20250403	182500	62926035	2975	2975	2975	2975	0
86	20250403	182400	62926035	2975	2975	2975	2975	0
87	20250403	182300	62926035	2975	2975	2975	2975	0
88	20250403	182200	62926035	2975	2975	2975	2975	0
89	20250403	182100	62926035	2975	2975	2975	2975	0
90	20250403	182000	62926035	2975	2975	2975	2975	0
91	20250403	181900	62926035	2975	2975	2975	2975	0
92	20250403	181800	62926035	2975	2975	2975	2975	1190
93	20250403	181700	62926035	2975	2975	2975	2975	0
94	20250403	181600	62926035	2975	2975	2975	2975	0
95	20250403	181500	62926035	2975	2975	2975	2975	0
96	20250403	181400	62926035	2975	2975	2975	2975	0
97	20250403	181300	62926035	2975	2975	2975	2975	0
98	20250403	181200	62926035	2975	2975	2975	2975	0
99	20250403	181100	62926035	2975	2975	2975	2975	0
100	20250403	181000	62926035	2975	2975	2975	2975	0
101	20250403	180900	62926035	2975	2975	2975	2975	0
102	20250403	180800	62926035	2975	2975	2975	2975	0
103	20250403	180700	62926035	2975	2975	2975	2975	0
104	20250403	180600	62926035	2975	2975	2975	2975	0
105	20250403	180500	62926035	2975	2975	2975	2975	0
106	20250403	180400	62926035	2975	2975	2975	2975	0
107	20250403	180300	62926035	2975	2975	2975	2975	0
108	20250403	180200	62926035	2975	2975	2975	2975	0
109	20250403	180100	62926035	2975	2975	2975	2975	0
110	20250403	180000	62926035	2975	2975	2975	2975	0
111	20250403	175900	62926035	2975	2975	2975	2975	0
112	20250403	175800	62926035	2975	2975	2975	2975	0
113	20250403	175700	62926035	2975	2975	2975	2975	0
114	20250403	175600	62926035	2975	2975	2975	2975	0
115	20250403	175500	62926035	2975	2975	2975	2975	0
116	20250403	175400	62926035	2975	2975	2975	2975	0
117	20250403	175300	62926035	2975	2975	2975	2975	0
118	20250403	175200	62926035	2975	2975	2975	2975	0
119	20250403	175100	62926035	2975	2975	2975	2975	0
120	20250403	175000	62926035	2975	2975	2975	2975	0
121	20250403	174900	62926035	2975	2975	2975	2975	0
122	20250403	174800	62926035	2975	2975	2975	2975	1190
123	20250403	174700	62926035	2975	2975	2975	2975	0
124	20250403	174600	62926035	2975	2975	2975	2975	0
125	20250403	174500	62926035	2975	2975	2975	2975	0
126	20250403	174400	62926035	2975	2975	2975	2975	0
127	20250403	174300	62926035	2975	2975	2975	2975	0
128	20250403	174200	62926035	2975	2975	2975	2975	0
129	20250403	174100	62926035	2975	2975	2975	2975	0
130	20250403	174000	62926035	2975	2975	2975	2975	0
131	20250403	173900	62926035	2975	2975	2975	2975	0
132	20250403	173800	62926035	2975	2975	2975	2975	0
133	20250403	173700	62926035	2975	2975	2975	2975	0
134	20250403	173600	62926035	2975	2975	2975	2975	0
135	20250403	173500	62926035	2975	2975	2975	2975	0
136	20250403	173400	62926035	2975	2975	2975	2975	0
137	20250403	173300	62926035	2975	2975	2975	2975	0
138	20250403	173200	62926035	2975	2975	2975	2975	0
139	20250403	173100	62926035	2975	2975	2975	2975	0
140	20250403	173000	62926035	2975	2975	2975	2975	0
141	20250403	172900	62926035	2975	2975	2975	2975	0
142	20250403	172800	62926035	2975	2975	2975	2975	0
143	20250403	172700	62926035	2975	2975	2975	2975	0
144	20250403	172600	62926035	2975	2975	2975	2975	0
145	20250403	172500	62926035	2975	2975	2975	2975	0
146	20250403	172400	62926035	2975	2975	2975	2975	0
147	20250403	172300	62926035	2975	2975	2975	2975	0
148	20250403	172200	62926035	2975	2975	2975	2975	0
149	20250403	172100	62926035	2975	2975	2975	2975	0
150	20250403	172000	62926035	2975	2975	2975	2975	0
151	20250403	171900	62926035	2975	2975	2975	2975	0
152	20250403	171800	62926035	2975	2975	2975	2975	1190
153	20250403	171700	62926035	2975	2975	2975	2975	0
154	20250403	171600	62926035	2975	2975	2975	2975	0
155	20250403	171500	62926035	2975	2975	2975	2975	0
156	20250403	171400	62926035	2975	2975	2975	2975	0
157	20250403	171300	62926035	2975	2975	2975	2975	0
158	20250403	171200	62926035	2975	2975	2975	2975	0
159	20250403	171100	62926035	2975	2975	2975	2975	0
160	20250403	171000	62926035	2975	2975	2975	2975	0
161	20250403	170900	62926035	2975	2975	2975	2975	0
162	20250403	170800	62926035	2975	2975	2975	2975	0
163	20250403	170700	62926035	2975	2975	2975	2975	0
164	20250403	170600	62926035	2975	2975	2975	2975	0
165	20250403	170500	62926035	2975	2975	2975	2975	0
166	20250403	170400	62926035	2975	2975	2975	2975	0
167	20250403	170300	62926035	2975	2975	2975	2975	0
168	20250403	170200	62926035	2975	2975	2975	2975	0
169	20250403	170100	62926035	2975	2975	2975	2975	0
170	20250403	170000	62926035	2975	2975	2975	2975	0
171	20250403	165900	62926035	2975	2975	2975	2975	0
172	20250403	165800	62926035	2975	2975	2975	2975	0
173	20250403	165700	62926035	2975	2975	2975	2975	0
174	20250403	165600	62926035	2975	2975	2975	2975	0
175	20250403	165500	62926035	2975	2975	2975	2975	0
176	20250403	165400	62926035	2975	2975	2975	2975	0
177	20250403	165300	62926035	2975	2975	2975	2975	0
178	20250403	165200	62926035	2975	2975	2975	2975	0
179	20250403	165100	62926035	2975	2975	2975	2975	0
180	20250403	165000	62926035	2975	2975	2975	2975	0
181	20250403	164900	62926035	2975	2975	2975	2975	0
182	20250403	164800	62926035	2975	2975	2975	2975	1190
183	20250403	164700	62926035	2975	2975	2975	2975	0
184	20250403	164600	62926035	2975	2975	2975	2975	0
185	20250403	164500	62926035	2975	2975	2975	2975	0
186	20250403	164400	62926035	2975	2975	2975	2975	0
187	20250403	164300	62926035	2975	2975	2975	2975	0
188	20250403	164200	62926035	2975	2975	2975	2975	0
189	20250403	164100	62926035	2975	2975	2975	2975	0
190	20250403	164000	62926035	2975	2975	2975	2975	0
191	20250403	163900	62926035	2975	2975	2975	2975	0
192	20250403	163800	62926035	2975	2975	2975	2975	0
193	20250403	163700	62926035	2975	2975	2975	2975	0
194	20250403	163600	62926035	2975	2975	2975	2975	0
195	20250403	163500	62926035	2975	2975	2975	2975	0
196	20250403	163400	62926035	2975	2975	2975	2975	0
197	20250403	163300	62926035	2975	2975	2975	2975	0
198	20250403	163200	62926035	2975	2975	2975	2975	0
199	20250403	163100	62926035	2975	2975	2975	2975	0
200	20250403	163000	62926035	2975	2975	2975	2975	0
201	20250403	162900	62926035	2975	2975	2975	2975	0
202	20250403	162800	62926035	2975	2975	2975	2975	0
203	20250403	162700	62926035	2975	2975	2975	2975	0
204	20250403	162600	62926035	2975	2975	2975	2975	0
205	20250403	162500	62926035	2975	2975	2975	2975	0
206	20250403	162400	62926035	2975	2975	2975	2975	0
207	20250403	162300	62926035	2975	2975	2975	2975	0
208	20250403	162200	62926035	2975	2975	2975	2975	0
209	20250403	162100	62926035	2975	2975	2975	2975	0
210	20250403	162000	62926035	2975	2975	2975	2975	0
211	20250403	161900	62926035	2975	2975	2975	2975	0
212	20250403	161800	62926035	2975	2975	2975	2975	1190
213	20250403	161700	62926035	2975	2975	2975	2975	0
214	20250403	161600	62926035	2975	2975	2975	2975	0
215	20250403	161500	62926035	2975	2975	2975	2975	0
216	20250403	161400	62926035	2975	2975	2975	2975	0
217	20250403	161300	62926035	2975	2975	2975	2975	0
218	20250403	161200	62926035	2975	2975	2975	2975	0
219	20250403	161100	62926035	2975	2975	2975	2975	0
220	20250403	161000	62926035	2975	2975	2975	2975	0
221	20250403	160900	62926035	2975	2975	2975	2975	0
222	20250403	160800	62926035	2975	2975	2975	2975	0
223	20250403	160700	62926035	2975	2975	2975	2975	0
224	20250403	160600	62926035	2975	2975	2975	2975	0
225	20250403	160500	62926035	2975	2975	2975	2975	0
226	20250403	160400	62926035	2975	2975	2975	2975	0
227	20250403	160300	62926035	2975	2975	2975	2975	0
228	20250403	160200	62926035	2975	2975	2975	2975	0
229	20250403	160100	62926035	2975	2975	2975	2975	0
230	20250403	160000	62926035	2975	2975	2975	2975	0
231	20250403	155900	62926035	2975	2975	2975	2975	0
232	20250403	155800	62926035	2975	2975	2975	2975	0
233	20250403	155700	62926035	2975	2975	2975	2975	0
234	20250403	155600	62926035	2975	2975	2975	2975	0
235	20250403	155500	62926035	2975	2975	2975	2975	0
236	20250403	155400	62926035	2975	2975	2975	2975	0
237	20250403	155300	62926035	2975	2975	2975	2975	0
238	20250403	155200	62926035	2975	2975	2975	2975	0
239	20250403	155100	62926035	2975	2975	2975	2975	0
240	20250403	155000	62926035	2975	2975	2975	2975	0
241	20250403	154900	62926035	2975	2975	2975	2975	0
242	20250403	154800	62926035	2975	2975	2975	2975	1190
243	20250403	154700	62926035	2975	2975	2975	2975	0
244	20250403	154600	62926035	2975	2975	2975	2975	0
245	20250403	154500	62926035	2975	2975	2975	2975	0
246	20250403	154400	62926035	2975	2975	2975	2975	0
247	20250403	154300	62926035	2975	2975	2975	2975	0
248	20250403	154200	62926035	2975	2975	2975	2975	0
249	20250403	154100	62926035	2975	2975	2975	2975	0
250	20250403	154000	62926035	2975	2975	2975	2975	0
251	20250403	153900	62926035	2975	2975	2975	2975	0
252	20250403	153800	62926035	2975	2975	2975	2975	0
253	20250403	153700	62926035	2975	2975	2975	2975	0
254	20250403	153600	62926035	2975	2975	2975	2975	0
255	20250403	153500	62926035	2975	2975	2975	2975	0
256	20250403	153400	62926035	2975	2975	2975	2975	0
257	20250403	153300	62926035	2975	2975	2975	2975	0
258	20250403	153200	62926035	2975	2975	2975	2975	0
259	20250403	153100	62926035	2975	2975	2975	2975	0
260	20250403	153000	62926035	2975	2975	2975	2975	1190
261	20250403	152900	59385785	2975	2975	2975	2975	0
262	20250403	152800	59385785	2975	2975	2975	2975	0
263	20250403	152700	59385785	2975	2975	2975	2975	0
264	20250403	152600	59385785	2975	2975	2975	2975	0
265	20250403	152500	59385785	2975	2975	2975	2975	0
266	20250403	152400	59385785	2975	2975	2975	2975	0
267	20250403	152300	59385785	2975	2975	2975	2975	0
268	20250403	152200	59385785	2975	2975	2975	2975	0
269	20250403	152100	59385785	2975	2975	2975	2975	0
270	20250403	152000	59385785	2975	2975	2975	2975	0
271	20250403	151900	59385785	2975	2980	2980	2975	44
272	20250403	151800	59254820	2980	2980	2980	2980	0
273	20250403	151700	59254820	2980	2975	2980	2975	71
274	20250403	151600	59043520	2980	2975	2980	2975	19
275	20250403	151500	58986950	2975	2975	2975	2975	40
276	20250403	151400	58867950	2980	2980	2980	2980	0
277	20250403	151300	58867950	2980	2980	2980	2980	7
278	20250403	151200	58847090	2980	2980	2980	2980	0
279	20250403	151100	58847090	2980	2975	2980	2975	33
280	20250403	151000	58748765	2975	2975	2975	2975	89
281	20250403	150900	58483990	2975	2975	2975	2975	0
282	20250403	150800	58483990	2975	2975	2975	2975	0
283	20250403	150700	58483990	2975	2975	2975	2975	0
284	20250403	150600	58483990	2975	2975	2975	2975	0
285	20250403	150500	58483990	2975	2975	2975	2975	0
286	20250403	150400	58483990	2975	2975	2975	2975	654
287	20250403	150300	56538340	2980	2975	2980	2975	107
288	20250403	150200	56219485	2975	2975	2975	2975	0
289	20250403	150100	56219485	2975	2975	2975	2975	5
290	20250403	150000	56204610	2975	2980	2980	2975	36
291	20250403	145900	56097370	2975	2975	2975	2975	6
292	20250403	145800	56079520	2975	2975	2975	2975	0
293	20250403	145700	56079520	2975	2975	2975	2975	5
294	20250403	145600	56064645	2975	2975	2975	2975	2
295	20250403	145500	56058695	2975	2975	2975	2975	151
296	20250403	145400	55609470	2975	2975	2975	2975	2
297	20250403	145300	55603520	2975	2975	2975	2975	35
298	20250403	145200	55499395	2975	2975	2975	2975	0
299	20250403	145100	55499395	2975	2975	2975	2975	13
300	20250403	145000	55460720	2975	2975	2975	2975	138
301	20250403	144900	55050170	2975	2975	2975	2975	7
302	20250403	144800	55029345	2975	2975	2975	2975	0
303	20250403	144700	55029345	2975	2975	2975	2975	5
304	20250403	144600	55014470	2975	2975	2975	2975	1
305	20250403	144500	55011495	2975	2975	2975	2975	1
306	20250403	144400	55008520	2975	2975	2975	2975	4
307	20250403	144300	54996620	2975	2975	2975	2975	2
308	20250403	144200	54990670	2975	2975	2975	2975	1
309	20250403	144100	54987695	2975	2975	2975	2975	9
310	20250403	144000	54960920	2975	2975	2975	2975	2
311	20250403	143900	54954970	2975	2975	2975	2975	5
312	20250403	143800	54940095	2975	2975	2975	2975	0
313	20250403	143700	54940095	2975	2975	2975	2975	15
314	20250403	143600	54895470	2975	2975	2975	2975	2
315	20250403	143500	54889520	2975	2975	2975	2975	4
316	20250403	143400	54877620	2975	2975	2975	2975	3
317	20250403	143300	54868695	2975	2975	2975	2975	0
318	20250403	143200	54868695	2975	2975	2975	2975	1
319	20250403	143100	54865720	2975	2975	2975	2975	8
320	20250403	143000	54841920	2980	2980	2980	2980	0
321	20250403	142900	54841920	2980	2975	2980	2975	45
322	20250403	142800	54707860	2975	2975	2975	2975	0
323	20250403	142700	54707860	2975	2975	2975	2975	5
324	20250403	142600	54692985	2975	2975	2975	2975	4
325	20250403	142500	54681085	2975	2975	2975	2975	1
326	20250403	142400	54678110	2975	2975	2975	2975	3
327	20250403	142300	54669185	2975	2975	2975	2975	13
328	20250403	142200	54630510	2975	2975	2975	2975	0
329	20250403	142100	54630510	2975	2975	2975	2975	62
330	20250403	142000	54446060	2975	2975	2975	2975	0
331	20250403	141900	54446060	2975	2975	2975	2975	8
332	20250403	141800	54422260	2975	2975	2975	2975	0
333	20250403	141700	54422260	2975	2975	2975	2975	11
334	20250403	141600	54389535	2975	2975	2975	2975	1
335	20250403	141500	54386560	2975	2975	2975	2975	0
336	20250403	141400	54386560	2975	2975	2975	2975	3
337	20250403	141300	54377635	2975	2975	2975	2975	49
338	20250403	141200	54231860	2975	2975	2975	2975	0
339	20250403	141100	54231860	2975	2975	2975	2975	130
340	20250403	141000	53845110	2975	2975	2975	2975	0
341	20250403	140900	53845110	2975	2975	2975	2975	107
342	20250403	140800	53526785	2975	2975	2975	2975	0
343	20250403	140700	53526785	2975	2975	2975	2975	3
344	20250403	140600	53517860	2975	2975	2975	2975	2
345	20250403	140500	53511910	2975	2975	2975	2975	2
346	20250403	140400	53505960	2975	2975	2975	2975	3
347	20250403	140300	53497035	2975	2975	2975	2975	0
348	20250403	140200	53497035	2975	2975	2975	2975	1
349	20250403	140100	53494060	2980	2980	2980	2980	0
350	20250403	140000	53494060	2980	2980	2980	2980	0
351	20250403	135900	53494060	2980	2980	2980	2980	33
352	20250403	135800	53395720	2980	2980	2980	2980	0
353	20250403	135700	53395720	2980	2980	2980	2980	36
354	20250403	135600	53288440	2980	2980	2980	2980	150
355	20250403	135500	52841440	2980	2980	2980	2980	0
356	20250403	135400	52841440	2980	2980	2980	2980	3
357	20250403	135300	52832500	2980	2980	2980	2980	0
358	20250403	135200	52832500	2980	2980	2980	2980	0
359	20250403	135100	52832500	2980	2980	2980	2980	120
360	20250403	135000	52474900	2980	2980	2980	2980	0
361	20250403	134900	52474900	2980	2980	2980	2980	6
362	20250403	134800	52457020	2980	2980	2980	2980	0
363	20250403	134700	52457020	2980	2980	2980	2980	6
364	20250403	134600	52439140	2980	2980	2980	2980	2
365	20250403	134500	52433180	2980	2980	2980	2980	0
366	20250403	134400	52433180	2980	2980	2980	2980	3
367	20250403	134300	52424240	2985	2985	2985	2985	0
368	20250403	134200	52424240	2985	2985	2985	2985	0
369	20250403	134100	52424240	2985	2985	2985	2985	130
370	20250403	134000	52036190	2980	2980	2980	2980	100
371	20250403	133900	51738190	2980	2980	2980	2980	5
372	20250403	133800	51723290	2980	2980	2980	2980	0
373	20250403	133700	51723290	2980	2980	2980	2980	5
374	20250403	133600	51708390	2980	2980	2980	2980	0
375	20250403	133500	51708390	2980	2980	2980	2980	0
376	20250403	133400	51708390	2980	2980	2980	2980	2
377	20250403	133300	51702430	2985	2985	2985	2985	0
378	20250403	133200	51702430	2985	2985	2985	2985	0
379	20250403	133100	51702430	2985	2985	2985	2985	120
380	20250403	133000	51344230	2985	2985	2985	2985	0
381	20250403	132900	51344230	2985	2985	2985	2985	7
382	20250403	132800	51323335	2985	2985	2985	2985	0
383	20250403	132700	51323335	2985	2985	2985	2985	4
384	20250403	132600	51311395	2985	3000	3000	2985	516
385	20250403	132500	49763410	2985	2985	2985	2985	0
386	20250403	132400	49763410	2985	2995	3000	2985	64
387	20250403	132300	49571755	2995	2975	2995	2975	987
388	20250403	132200	46621410	2970	2970	2970	2970	1
389	20250403	132100	46618440	2970	2970	2970	2970	173
390	20250403	132000	46104630	2970	2970	2970	2970	0
391	20250403	131900	46104630	2970	2975	2975	2970	48
392	20250403	131800	45961855	2970	2970	2970	2970	0
393	20250403	131700	45961855	2970	2970	2970	2970	6
394	20250403	131600	45944035	2970	2970	2970	2970	1
395	20250403	131500	45941065	2970	2970	2970	2970	0
396	20250403	131400	45941065	2970	2970	2970	2970	3
397	20250403	131300	45932155	2970	2970	2970	2970	1
398	20250403	131200	45929185	2970	2970	2970	2970	46
399	20250403	131100	45792565	2970	2970	2970	2970	260
400	20250403	131000	45020365	2970	2970	2970	2970	0
401	20250403	130900	45020365	2970	2970	2970	2970	6
402	20250403	130800	45002545	2975	2975	2975	2975	0
403	20250403	130700	45002545	2975	2975	2975	2975	61
404	20250403	130600	44821070	2975	2975	2975	2975	1
405	20250403	130500	44818095	2980	2980	2980	2980	1
406	20250403	130400	44815115	2980	2980	2980	2980	7
407	20250403	130300	44794255	2980	2980	2980	2980	0
408	20250403	130200	44794255	2980	2980	2980	2980	1
409	20250403	130100	44791275	2985	2990	2990	2985	217
410	20250403	130000	44143515	2995	2985	2995	2985	52
411	20250403	125900	43988285	3000	2970	3000	2970	1091
412	20250403	125800	40728275	2970	2970	2970	2970	0
413	20250403	125700	40728275	2970	2970	2970	2970	32
414	20250403	125600	40633235	2970	2970	2970	2970	28
415	20250403	125500	40550075	2970	2970	2970	2970	29
416	20250403	125400	40463945	2970	2970	2970	2970	4
417	20250403	125300	40452065	2970	2970	2970	2970	0
418	20250403	125200	40452065	2970	2970	2970	2970	31
419	20250403	125100	40359995	2975	2975	2975	2975	773
420	20250403	125000	38060320	2975	2975	2975	2975	30
421	20250403	124900	37971070	2975	2975	2975	2975	6
422	20250403	124800	37953220	2980	2975	2980	2975	4
423	20250403	124700	37941315	2975	2975	2975	2975	32
424	20250403	124600	37846115	2975	2975	2975	2975	4
425	20250403	124500	37834215	2980	2975	2980	2975	31
426	20250403	124400	37741985	2975	2975	2975	2975	2
427	20250403	124300	37736035	2975	2975	2975	2975	27
428	20250403	124200	37655710	2975	2975	2975	2975	2
429	20250403	124100	37649760	2980	2975	2980	2975	21
430	20250403	124000	37587280	2975	2975	2975	2975	27
431	20250403	123900	37506955	2980	2975	2980	2975	7
432	20250403	123800	37486125	2975	2975	2975	2975	1
433	20250403	123700	37483150	2975	2975	2985	2975	325
434	20250403	123600	36516235	2975	2975	2975	2975	28
435	20250403	123500	36432935	2980	2980	2980	2980	87
436	20250403	123400	36173675	2980	2980	2980	2980	3
437	20250403	123300	36164735	2985	2980	2985	2980	28
438	20250403	123200	36081290	2980	2980	2980	2980	0
439	20250403	123100	36081290	2980	2985	2985	2980	161
440	20250403	123000	35601310	2980	2980	2980	2980	27
441	20250403	122900	35520850	2980	2980	2980	2980	8
442	20250403	122800	35497010	2980	2980	2980	2980	27
443	20250403	122700	35416550	2980	2980	2985	2980	41
444	20250403	122600	35294190	2980	2980	2980	2980	34
445	20250403	122500	35192870	2980	2980	2980	2980	1
446	20250403	122400	35189890	2980	2980	2980	2980	8
447	20250403	122300	35166050	2980	2980	2980	2980	27
448	20250403	122200	35085590	2980	2980	2980	2980	14
449	20250403	122100	35043870	2980	2980	2980	2980	156
450	20250403	122000	34578990	2980	2980	2980	2980	0
451	20250403	121900	34578990	2980	2980	2980	2980	9
452	20250403	121800	34552170	2985	2980	2985	2980	28
453	20250403	121700	34468725	2980	2980	2980	2980	7
454	20250403	121600	34447865	2980	2980	2980	2980	28
455	20250403	121500	34364425	2980	2980	2980	2980	0
456	20250403	121400	34364425	2980	2980	2980	2980	29
457	20250403	121300	34278005	2980	2980	2980	2980	0
458	20250403	121200	34278005	2980	2980	2980	2980	134
459	20250403	121100	33878685	2980	2980	2980	2980	79
460	20250403	121000	33643265	2985	2985	2985	2985	0
461	20250403	120900	33643265	2985	2980	2985	2980	7
462	20250403	120800	33622400	2990	2975	2990	2975	1459
463	20250403	120700	29273195	2975	2975	2975	2975	8
464	20250403	120600	29249395	2975	2975	2975	2975	28
465	20250403	120500	29166095	2975	2975	2975	2975	3
466	20250403	120400	29157170	2975	2975	2975	2975	37
467	20250403	120300	29047095	2975	2975	2975	2975	2
468	20250403	120200	29041145	2975	2975	2975	2975	2
469	20250403	120100	29035195	2975	2975	2975	2975	173
470	20250403	120000	28520520	2975	2975	2975	2975	0
471	20250403	115900	28520520	2975	2975	2975	2975	33
472	20250403	115800	28422345	2975	2975	2975	2975	0
473	20250403	115700	28422345	2975	2975	2975	2975	31
474	20250403	115600	28330120	2975	2975	2975	2975	54
475	20250403	115500	28169470	2970	2970	2970	2970	3
476	20250403	115400	28160560	2970	2970	2970	2970	30
477	20250403	115300	28071460	2970	2970	2970	2970	3
478	20250403	115200	28062550	2970	2970	2970	2970	27
479	20250403	115100	27982360	2970	2970	2970	2970	131
480	20250403	115000	27593290	2970	2970	2970	2970	4
481	20250403	114900	27581410	2970	2970	2970	2970	33
482	20250403	114800	27483400	2970	2970	2970	2970	0
483	20250403	114700	27483400	2970	2970	2970	2970	4
484	20250403	114600	27471520	2970	2970	2970	2970	1
485	20250403	114500	27468550	2975	2975	2975	2975	56
486	20250403	114400	27301950	2975	2975	2975	2975	29
487	20250403	114300	27215675	2975	2975	2975	2975	0
488	20250403	114200	27215675	2975	2975	2975	2975	51
489	20250403	114100	27063950	2975	2975	2975	2975	142
490	20250403	114000	26641500	2975	2975	2975	2975	30
491	20250403	113900	26552250	2975	2980	2980	2975	200
492	20250403	113800	25956365	2980	2980	2980	2980	0
493	20250403	113700	25956365	2980	2975	2980	2975	194
494	20250403	113600	25378250	2975	2975	2975	2975	2
495	20250403	113500	25372300	2975	2975	2975	2975	27
496	20250403	113400	25291975	2975	2975	2975	2975	4
497	20250403	113300	25280075	2975	2975	2975	2975	11
498	20250403	113200	25247350	2975	2975	2975	2975	27
499	20250403	113100	25167025	2990	2990	2990	2990	0
500	20250403	113000	25167025	2990	2985	2990	2985	293
501	20250403	112900	24291725	2975	2980	2990	2975	505
502	20250403	112800	22786270	2975	2970	2975	2970	30
503	20250403	112700	22697155	2975	2970	2975	2970	32
504	20250403	112600	22601980	2975	2970	2975	2970	7
505	20250403	112500	22581160	2970	2970	2970	2970	0
506	20250403	112400	22581160	2970	2970	2970	2970	3
507	20250403	112300	22572250	2975	2975	2975	2975	27
508	20250403	112200	22491925	2980	2980	2980	2980	0
509	20250403	112100	22491925	2980	2980	2980	2980	1
510	20250403	112000	22488945	2980	2980	2980	2980	1
511	20250403	111900	22485965	2970	2970	2970	2970	6
512	20250403	111800	22468145	2975	2975	2975	2975	0
513	20250403	111700	22468145	2975	2975	2975	2975	5
514	20250403	111600	22453270	2980	2970	2980	2970	58
515	20250403	111500	22280710	2970	2970	2970	2970	28
516	20250403	111400	22197550	2970	2970	2970	2970	2
517	20250403	111300	22191610	2970	2970	2970	2970	27
518	20250403	111200	22111420	2970	2970	2970	2970	0
519	20250403	111100	22111420	2970	2970	2970	2970	156
520	20250403	111000	21648100	2970	2970	2970	2970	0
521	20250403	110900	21648100	2970	2970	2970	2970	7
522	20250403	110800	21627310	2975	2975	2975	2975	0
523	20250403	110700	21627310	2975	2975	2975	2970	10
524	20250403	110600	21597575	2970	2975	2975	2970	28
525	20250403	110500	21514280	2970	2970	2970	2970	0
526	20250403	110400	21514280	2970	2970	2970	2970	4
527	20250403	110300	21502400	2975	2975	2975	2975	27
528	20250403	110200	21422075	2970	2970	2975	2970	53
529	20250403	110100	21264440	2970	2970	2970	2970	156
530	20250403	110000	20801120	2970	2970	2970	2970	0
531	20250403	105900	20801120	2970	2970	2970	2970	32
532	20250403	105800	20706080	2970	2970	2970	2970	0
533	20250403	105700	20706080	2970	2970	2970	2970	5
534	20250403	105600	20691230	2975	2970	2975	2970	20
535	20250403	105500	20631735	2970	2970	2970	2970	0
536	20250403	105400	20631735	2970	2970	2970	2970	29
537	20250403	105300	20545605	2975	2975	2975	2975	200
538	20250403	105200	19950605	2970	2970	2970	2970	9
539	20250403	105100	19923875	2970	2970	2970	2970	158
540	20250403	105000	19454615	2970	2970	2970	2970	0
541	20250403	104900	19454615	2970	2970	2970	2970	36
542	20250403	104800	19347695	2970	2970	2970	2970	1
543	20250403	104700	19344725	2970	2970	2970	2970	8
544	20250403	104600	19320965	2970	2970	2970	2970	28
545	20250403	104500	19237805	2970	2970	2970	2970	8
546	20250403	104400	19214045	2970	2970	2970	2970	47
547	20250403	104300	19074455	2975	2970	2975	2970	196
548	20250403	104200	18492105	2970	2970	2970	2970	31
549	20250403	104100	18400035	2975	2970	2975	2970	12
550	20250403	104000	18364390	2970	2970	2970	2970	0
551	20250403	103900	18364390	2970	2970	2970	2970	60
552	20250403	103800	18186190	2970	2970	2970	2970	0
553	20250403	103700	18186190	2970	2970	2970	2970	31
554	20250403	103600	18094120	2970	2970	2970	2970	341
555	20250403	103500	17081350	2970	2970	2970	2970	0
556	20250403	103400	17081350	2970	2970	2970	2970	2
557	20250403	103300	17075410	2975	2970	2975	2970	268
558	20250403	103200	16278450	2970	2970	2970	2970	27
559	20250403	103100	16198260	2970	2970	2970	2970	129
560	20250403	103000	15815130	2970	2970	2970	2970	30
561	20250403	102900	15726030	2970	2975	2975	2970	54
562	20250403	102800	15565410	2970	2970	2970	2970	3
563	20250403	102700	15556500	2970	2970	2970	2970	32
564	20250403	102600	15461460	2975	2975	2975	2970	12
565	20250403	102500	15425765	2975	2975	2975	2975	0
566	20250403	102400	15425765	2975	2975	2975	2970	33
567	20250403	102300	15327610	2975	2975	2975	2975	0
568	20250403	102200	15327610	2975	2975	2975	2975	1
569	20250403	102100	15324635	2975	2975	2975	2975	152
570	20250403	102000	14872435	2975	2975	2975	2975	30
571	20250403	101900	14783185	2975	2975	2975	2975	6
572	20250403	101800	14765335	2975	2975	2975	2975	4
573	20250403	101700	14753435	2975	2975	2975	2975	32
574	20250403	101600	14658235	2975	2975	2975	2975	1
575	20250403	101500	14655260	2975	2975	2975	2975	27
576	20250403	101400	14574935	2975	2975	2975	2975	2
577	20250403	101300	14568985	2975	2975	2975	2975	27
578	20250403	101200	14488660	2975	2970	2975	2970	122
579	20250403	101100	14125715	2975	2970	2975	2970	23
580	20250403	101000	14057340	2970	2970	2970	2970	148
581	20250403	100900	13617780	2965	2965	2965	2965	5
582	20250403	100800	13602955	2965	2965	2965	2965	30
583	20250403	100700	13514005	2965	2965	2965	2965	11
584	20250403	100600	13481390	2965	2965	2965	2965	36
585	20250403	100500	13374650	2965	2965	2965	2965	27
586	20250403	100400	13294595	2965	2965	2965	2965	3
587	20250403	100300	13285700	2965	2965	2965	2965	28
588	20250403	100200	13202680	2970	2965	2970	2965	12
589	20250403	100100	13167045	2970	2970	2970	2965	166
590	20250403	100000	12674075	2965	2965	2965	2965	28
591	20250403	095900	12591055	2965	2960	2965	2960	418
592	20250403	095800	11353165	2965	2965	2965	2965	741
593	20250403	095700	9156100	2965	2965	2965	2965	4
594	20250403	095600	9144240	2965	2965	2965	2965	28
595	20250403	095500	9061220	2965	2965	2965	2965	0
596	20250403	095400	9061220	2965	2965	2965	2965	3
597	20250403	095300	9052325	2965	2965	2965	2965	27
598	20250403	095200	8972270	2965	2965	2965	2965	9
599	20250403	095100	8945585	2970	2975	2975	2970	83
600	20250403	095000	8699025	2970	2970	2970	2970	0
601	20250403	094900	8699025	2970	2970	2970	2970	5
602	20250403	094800	8684175	2970	2970	2970	2970	27
603	20250403	094700	8603985	2970	2975	2975	2970	10
604	20250403	094600	8574260	2975	2975	2975	2975	8
605	20250403	094500	8550460	2965	2965	2965	2965	0
606	20250403	094400	8550460	2965	2970	2970	2965	30
607	20250403	094300	8461375	2975	2975	2975	2975	10
608	20250403	094200	8431625	2975	2970	2975	2970	36
609	20250403	094100	8324685	2965	2975	2975	2965	281
610	20250403	094000	7491375	2965	2965	2965	2965	0
611	20250403	093900	7491375	2965	2970	2970	2965	36
612	20250403	093800	7384500	2975	2970	2975	2970	43
613	20250403	093700	7256755	2965	2965	2965	2965	4
614	20250403	093600	7244895	2965	2965	2965	2965	55
615	20250403	093500	7081820	2965	2965	2970	2965	26
616	20250403	093400	7004725	2965	2970	2970	2965	4
617	20250403	093300	6992860	2975	2975	2975	2975	1
618	20250403	093200	6989885	2970	2970	2970	2970	0
619	20250403	093100	6989885	2970	2970	2975	2970	146
620	20250403	093000	6556260	2975	2975	2975	2975	1
621	20250403	092900	6553285	2970	2970	2970	2970	33
622	20250403	092800	6455275	2970	2970	2970	2970	25
623	20250403	092700	6381025	2965	2970	2970	2965	32
624	20250403	092600	6286010	2965	2970	2970	2965	40
625	20250403	092500	6167215	2965	2965	2965	2965	0
626	20250403	092400	6167215	2965	2965	2965	2965	2
627	20250403	092300	6161285	2970	2970	2970	2970	0
628	20250403	092200	6161285	2970	2970	2970	2970	27
629	20250403	092100	6081095	2975	2975	2975	2965	11
630	20250403	092000	6048460	2975	2975	2975	2965	44
631	20250403	091900	5917980	2965	2970	2970	2965	35
632	20250403	091800	5814060	2970	2970	2970	2970	3
633	20250403	091700	5805150	2965	2965	2975	2965	59
634	20250403	091600	5630065	2965	2965	2965	2965	1
635	20250403	091500	5627100	2970	2970	2970	2970	3
636	20250403	091400	5618190	2970	2965	2970	2965	30
637	20250403	091300	5529105	2965	2965	2965	2965	0
638	20250403	091200	5529105	2965	2965	2965	2965	28
639	20250403	091100	5446085	2970	2970	2975	2970	104
640	20250403	091000	5137020	2965	2965	2965	2965	0
641	20250403	090900	5137020	2965	2965	2965	2965	6
642	20250403	090800	5119230	2965	2965	2965	2965	0
643	20250403	090700	5119230	2965	2970	2970	2965	60
644	20250403	090600	4941035	2965	2965	2965	2965	1
645	20250403	090500	4938070	2990	2990	2995	2990	36
646	20250403	090400	4830425	2960	2955	2960	2955	823
647	20250403	090300	2394505	2955	2955	2955	2955	1
648	20250403	090200	2391550	2950	2950	2950	2950	27
649	20250403	090100	2311900	2950	2960	2960	2950	317
650	20250403	090000	1375485	2960	2980	2980	2960	463