KissMeData/038460/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190500	287237830	2970	2970	2970	2970	1670
3	20250402	190400	287237830	2970	2970	2970	2970	0
4	20250402	190300	287237830	2970	2970	2970	2970	0
5	20250402	190200	287237830	2970	2970	2970	2970	0
6	20250402	190100	287237830	2970	2970	2970	2970	0
7	20250402	190000	287237830	2970	2970	2970	2970	0
8	20250402	185900	287237830	2970	2970	2970	2970	0
9	20250402	185800	287237830	2970	2970	2970	2970	0
10	20250402	185700	287237830	2970	2970	2970	2970	0
11	20250402	185600	287237830	2970	2970	2970	2970	0
12	20250402	185500	287237830	2970	2970	2970	2970	0
13	20250402	185400	287237830	2970	2970	2970	2970	0
14	20250402	185300	287237830	2970	2970	2970	2970	0
15	20250402	185200	287237830	2970	2970	2970	2970	0
16	20250402	185100	287237830	2970	2970	2970	2970	0
17	20250402	185000	287237830	2970	2970	2970	2970	0
18	20250402	184900	287237830	2970	2970	2970	2970	0
19	20250402	184800	287237830	2970	2970	2970	2970	0
20	20250402	184700	287237830	2970	2970	2970	2970	0
21	20250402	184600	287237830	2970	2970	2970	2970	0
22	20250402	184500	287237830	2970	2970	2970	2970	0
23	20250402	184400	287237830	2970	2970	2970	2970	0
24	20250402	184300	287237830	2970	2970	2970	2970	0
25	20250402	184200	287237830	2970	2970	2970	2970	0
26	20250402	184100	287237830	2970	2970	2970	2970	0
27	20250402	184000	287237830	2970	2970	2970	2970	0
28	20250402	183900	287237830	2970	2970	2970	2970	0
29	20250402	183800	287237830	2970	2970	2970	2970	0
30	20250402	183700	287237830	2970	2970	2970	2970	0
31	20250402	183600	287237830	2970	2970	2970	2970	0
32	20250402	183500	287237830	2970	2970	2970	2970	1670
33	20250402	183400	287237830	2970	2970	2970	2970	0
34	20250402	183300	287237830	2970	2970	2970	2970	0
35	20250402	183200	287237830	2970	2970	2970	2970	0
36	20250402	183100	287237830	2970	2970	2970	2970	0
37	20250402	183000	287237830	2970	2970	2970	2970	0
38	20250402	182900	287237830	2970	2970	2970	2970	0
39	20250402	182800	287237830	2970	2970	2970	2970	0
40	20250402	182700	287237830	2970	2970	2970	2970	0
41	20250402	182600	287237830	2970	2970	2970	2970	0
42	20250402	182500	287237830	2970	2970	2970	2970	0
43	20250402	182400	287237830	2970	2970	2970	2970	0
44	20250402	182300	287237830	2970	2970	2970	2970	0
45	20250402	182200	287237830	2970	2970	2970	2970	0
46	20250402	182100	287237830	2970	2970	2970	2970	0
47	20250402	182000	287237830	2970	2970	2970	2970	0
48	20250402	181900	287237830	2970	2970	2970	2970	0
49	20250402	181800	287237830	2970	2970	2970	2970	0
50	20250402	181700	287237830	2970	2970	2970	2970	0
51	20250402	181600	287237830	2970	2970	2970	2970	0
52	20250402	181500	287237830	2970	2970	2970	2970	0
53	20250402	181400	287237830	2970	2970	2970	2970	0
54	20250402	181300	287237830	2970	2970	2970	2970	0
55	20250402	181200	287237830	2970	2970	2970	2970	0
56	20250402	181100	287237830	2970	2970	2970	2970	0
57	20250402	181000	287237830	2970	2970	2970	2970	0
58	20250402	180900	287237830	2970	2970	2970	2970	0
59	20250402	180800	287237830	2970	2970	2970	2970	0
60	20250402	180700	287237830	2970	2970	2970	2970	0
61	20250402	180600	287237830	2970	2970	2970	2970	0
62	20250402	180500	287237830	2970	2970	2970	2970	1670
63	20250402	180400	287237830	2970	2970	2970	2970	0
64	20250402	180300	287237830	2970	2970	2970	2970	0
65	20250402	180200	287237830	2970	2970	2970	2970	0
66	20250402	180100	287237830	2970	2970	2970	2970	0
67	20250402	180000	287237830	2970	2970	2970	2970	0
68	20250402	175900	287237830	2970	2970	2970	2970	0
69	20250402	175800	287237830	2970	2970	2970	2970	0
70	20250402	175700	287237830	2970	2970	2970	2970	0
71	20250402	175600	287237830	2970	2970	2970	2970	0
72	20250402	175500	287237830	2970	2970	2970	2970	0
73	20250402	175400	287237830	2970	2970	2970	2970	0
74	20250402	175300	287237830	2970	2970	2970	2970	0
75	20250402	175200	287237830	2970	2970	2970	2970	0
76	20250402	175100	287237830	2970	2970	2970	2970	0
77	20250402	175000	287237830	2970	2970	2970	2970	0
78	20250402	174900	287237830	2970	2970	2970	2970	0
79	20250402	174800	287237830	2970	2970	2970	2970	0
80	20250402	174700	287237830	2970	2970	2970	2970	0
81	20250402	174600	287237830	2970	2970	2970	2970	0
82	20250402	174500	287237830	2970	2970	2970	2970	0
83	20250402	174400	287237830	2970	2970	2970	2970	0
84	20250402	174300	287237830	2970	2970	2970	2970	0
85	20250402	174200	287237830	2970	2970	2970	2970	0
86	20250402	174100	287237830	2970	2970	2970	2970	0
87	20250402	174000	287237830	2970	2970	2970	2970	0
88	20250402	173900	287237830	2970	2970	2970	2970	0
89	20250402	173800	287237830	2970	2970	2970	2970	0
90	20250402	173700	287237830	2970	2970	2970	2970	0
91	20250402	173600	287237830	2970	2970	2970	2970	0
92	20250402	173500	287237830	2970	2970	2970	2970	1670
93	20250402	173400	287237830	2970	2970	2970	2970	0
94	20250402	173300	287237830	2970	2970	2970	2970	0
95	20250402	173200	287237830	2970	2970	2970	2970	0
96	20250402	173100	287237830	2970	2970	2970	2970	0
97	20250402	173000	287237830	2970	2970	2970	2970	0
98	20250402	172900	287237830	2970	2970	2970	2970	0
99	20250402	172800	287237830	2970	2970	2970	2970	0
100	20250402	172700	287237830	2970	2970	2970	2970	0
101	20250402	172600	287237830	2970	2970	2970	2970	0
102	20250402	172500	287237830	2970	2970	2970	2970	0
103	20250402	172400	287237830	2970	2970	2970	2970	0
104	20250402	172300	287237830	2970	2970	2970	2970	0
105	20250402	172200	287237830	2970	2970	2970	2970	0
106	20250402	172100	287237830	2970	2970	2970	2970	0
107	20250402	172000	287237830	2970	2970	2970	2970	0
108	20250402	171900	287237830	2970	2970	2970	2970	0
109	20250402	171800	287237830	2970	2970	2970	2970	0
110	20250402	171700	287237830	2970	2970	2970	2970	0
111	20250402	171600	287237830	2970	2970	2970	2970	0
112	20250402	171500	287237830	2970	2970	2970	2970	0
113	20250402	171400	287237830	2970	2970	2970	2970	0
114	20250402	171300	287237830	2970	2970	2970	2970	0
115	20250402	171200	287237830	2970	2970	2970	2970	0
116	20250402	171100	287237830	2970	2970	2970	2970	0
117	20250402	171000	287237830	2970	2970	2970	2970	0
118	20250402	170900	287237830	2970	2970	2970	2970	0
119	20250402	170800	287237830	2970	2970	2970	2970	0
120	20250402	170700	287237830	2970	2970	2970	2970	0
121	20250402	170600	287237830	2970	2970	2970	2970	0
122	20250402	170500	287237830	2970	2970	2970	2970	1670
123	20250402	170400	287237830	2970	2970	2970	2970	0
124	20250402	170300	287237830	2970	2970	2970	2970	0
125	20250402	170200	287237830	2970	2970	2970	2970	0
126	20250402	170100	287237830	2970	2970	2970	2970	0
127	20250402	170000	287237830	2970	2970	2970	2970	0
128	20250402	165900	287237830	2970	2970	2970	2970	0
129	20250402	165800	287237830	2970	2970	2970	2970	0
130	20250402	165700	287237830	2970	2970	2970	2970	0
131	20250402	165600	287237830	2970	2970	2970	2970	0
132	20250402	165500	287237830	2970	2970	2970	2970	0
133	20250402	165400	287237830	2970	2970	2970	2970	0
134	20250402	165300	287237830	2970	2970	2970	2970	0
135	20250402	165200	287237830	2970	2970	2970	2970	0
136	20250402	165100	287237830	2970	2970	2970	2970	0
137	20250402	165000	287237830	2970	2970	2970	2970	0
138	20250402	164900	287237830	2970	2970	2970	2970	0
139	20250402	164800	287237830	2970	2970	2970	2970	0
140	20250402	164700	287237830	2970	2970	2970	2970	0
141	20250402	164600	287237830	2970	2970	2970	2970	0
142	20250402	164500	287237830	2970	2970	2970	2970	0
143	20250402	164400	287237830	2970	2970	2970	2970	0
144	20250402	164300	287237830	2970	2970	2970	2970	0
145	20250402	164200	287237830	2970	2970	2970	2970	0
146	20250402	164100	287237830	2970	2970	2970	2970	0
147	20250402	164000	287237830	2970	2970	2970	2970	0
148	20250402	163900	287237830	2970	2970	2970	2970	0
149	20250402	163800	287237830	2970	2970	2970	2970	0
150	20250402	163700	287237830	2970	2970	2970	2970	0
151	20250402	163600	287237830	2970	2970	2970	2970	0
152	20250402	163500	287237830	2970	2970	2970	2970	1670
153	20250402	163400	287237830	2970	2970	2970	2970	0
154	20250402	163300	287237830	2970	2970	2970	2970	0
155	20250402	163200	287237830	2970	2970	2970	2970	0
156	20250402	163100	287237830	2970	2970	2970	2970	0
157	20250402	163000	287237830	2970	2970	2970	2970	0
158	20250402	162900	287237830	2970	2970	2970	2970	0
159	20250402	162800	287237830	2970	2970	2970	2970	0
160	20250402	162700	287237830	2970	2970	2970	2970	0
161	20250402	162600	287237830	2970	2970	2970	2970	0
162	20250402	162500	287237830	2970	2970	2970	2970	0
163	20250402	162400	287237830	2970	2970	2970	2970	0
164	20250402	162300	287237830	2970	2970	2970	2970	0
165	20250402	162200	287237830	2970	2970	2970	2970	0
166	20250402	162100	287237830	2970	2970	2970	2970	0
167	20250402	162000	287237830	2970	2970	2970	2970	0
168	20250402	161900	287237830	2970	2970	2970	2970	0
169	20250402	161800	287237830	2970	2970	2970	2970	0
170	20250402	161700	287237830	2970	2970	2970	2970	0
171	20250402	161600	287237830	2970	2970	2970	2970	0
172	20250402	161500	287237830	2970	2970	2970	2970	0
173	20250402	161400	287237830	2970	2970	2970	2970	0
174	20250402	161300	287237830	2970	2970	2970	2970	0
175	20250402	161200	287237830	2970	2970	2970	2970	0
176	20250402	161100	287237830	2970	2970	2970	2970	0
177	20250402	161000	287237830	2970	2970	2970	2970	0
178	20250402	160900	287237830	2970	2970	2970	2970	0
179	20250402	160800	287237830	2970	2970	2970	2970	0
180	20250402	160700	287237830	2970	2970	2970	2970	0
181	20250402	160600	287237830	2970	2970	2970	2970	0
182	20250402	160500	287237830	2970	2970	2970	2970	1670
183	20250402	160400	287237830	2970	2970	2970	2970	0
184	20250402	160300	287237830	2970	2970	2970	2970	0
185	20250402	160200	287237830	2970	2970	2970	2970	0
186	20250402	160100	287237830	2970	2970	2970	2970	0
187	20250402	160000	287237830	2970	2970	2970	2970	0
188	20250402	155900	287237830	2970	2970	2970	2970	0
189	20250402	155800	287237830	2970	2970	2970	2970	0
190	20250402	155700	287237830	2970	2970	2970	2970	0
191	20250402	155600	287237830	2970	2970	2970	2970	0
192	20250402	155500	287237830	2970	2970	2970	2970	0
193	20250402	155400	287237830	2970	2970	2970	2970	0
194	20250402	155300	287237830	2970	2970	2970	2970	0
195	20250402	155200	287237830	2970	2970	2970	2970	0
196	20250402	155100	287237830	2970	2970	2970	2970	0
197	20250402	155000	287237830	2970	2970	2970	2970	0
198	20250402	154900	287237830	2970	2970	2970	2970	0
199	20250402	154800	287237830	2970	2970	2970	2970	0
200	20250402	154700	287237830	2970	2970	2970	2970	0
201	20250402	154600	287237830	2970	2970	2970	2970	0
202	20250402	154500	287237830	2970	2970	2970	2970	0
203	20250402	154400	287237830	2970	2970	2970	2970	0
204	20250402	154300	287237830	2970	2970	2970	2970	0
205	20250402	154200	287237830	2970	2970	2970	2970	0
206	20250402	154100	287237830	2970	2970	2970	2970	0
207	20250402	154000	287237830	2970	2970	2970	2970	0
208	20250402	153900	287237830	2970	2970	2970	2970	0
209	20250402	153800	287237830	2970	2970	2970	2970	0
210	20250402	153700	287237830	2970	2970	2970	2970	0
211	20250402	153600	287237830	2970	2970	2970	2970	0
212	20250402	153500	287237830	2970	2970	2970	2970	1670
213	20250402	153400	287237830	2970	2970	2970	2970	0
214	20250402	153300	287237830	2970	2970	2970	2970	0
215	20250402	153200	287237830	2970	2970	2970	2970	0
216	20250402	153100	287237830	2970	2970	2970	2970	0
217	20250402	153000	287237830	2970	2970	2970	2970	1670
218	20250402	152900	282277930	2945	2945	2945	2945	0
219	20250402	152800	282277930	2945	2945	2945	2945	0
220	20250402	152700	282277930	2945	2945	2945	2945	0
221	20250402	152600	282277930	2945	2945	2945	2945	0
222	20250402	152500	282277930	2945	2945	2945	2945	0
223	20250402	152400	282277930	2945	2945	2945	2945	0
224	20250402	152300	282277930	2945	2945	2945	2945	0
225	20250402	152200	282277930	2945	2945	2945	2945	0
226	20250402	152100	282277930	2945	2945	2945	2945	0
227	20250402	152000	282277930	2945	2945	2945	2945	0
228	20250402	151900	282277930	2945	2945	2955	2945	310
229	20250402	151800	281364300	2945	2945	2945	2945	10
230	20250402	151700	281334850	2945	2945	2945	2945	300
231	20250402	151600	280451350	2945	2940	2945	2940	566
232	20250402	151500	278784770	2940	2940	2940	2940	80
233	20250402	151400	278549570	2940	2940	2945	2940	781
234	20250402	151300	276252930	2940	2940	2940	2940	33
235	20250402	151200	276155910	2940	2940	2940	2940	80
236	20250402	151100	275920710	2945	2945	2945	2945	99
237	20250402	151000	275629155	2940	2945	2945	2940	711
238	20250402	150900	273536640	2945	2945	2945	2945	0
239	20250402	150800	273536640	2945	2945	2945	2945	565
240	20250402	150700	271872715	2940	2940	2940	2940	0
241	20250402	150600	271872715	2940	2940	2940	2940	0
242	20250402	150500	271872715	2940	2940	2940	2940	0
243	20250402	150400	271872715	2940	2940	2940	2940	0
244	20250402	150300	271872715	2940	2940	2940	2940	0
245	20250402	150200	271872715	2940	2940	2940	2940	180
246	20250402	150100	271343515	2940	2940	2940	2940	0
247	20250402	150000	271343515	2940	2945	2945	2940	1500
248	20250402	145900	266928497	2942	2942	2942	2942	0
249	20250402	145800	266928497	2942	2942	2942	2942	1
250	20250402	145700	266925555	2945	2945	2945	2945	0
251	20250402	145600	266925555	2945	2945	2945	2945	0
252	20250402	145500	266925555	2945	2945	2945	2945	1
253	20250402	145400	266922610	2945	2945	2945	2945	0
254	20250402	145300	266922610	2945	2945	2945	2945	0
255	20250402	145200	266922610	2945	2945	2945	2945	0
256	20250402	145100	266922610	2945	2945	2945	2945	0
257	20250402	145000	266922610	2945	2945	2945	2945	0
258	20250402	144900	266922610	2945	2945	2945	2945	0
259	20250402	144800	266922610	2945	2945	2945	2945	0
260	20250402	144700	266922610	2945	2945	2945	2945	0
261	20250402	144600	266922610	2945	2945	2945	2945	0
262	20250402	144500	266922610	2945	2945	2945	2945	0
263	20250402	144400	266922610	2945	2945	2945	2945	0
264	20250402	144300	266922610	2945	2940	2945	2940	264
265	20250402	144200	266145850	2940	2940	2940	2940	100
266	20250402	144100	265851850	2940	2940	2940	2940	1
267	20250402	144000	265848910	2940	2940	2940	2940	0
268	20250402	143900	265848910	2940	2940	2940	2940	1
269	20250402	143800	265845970	2945	2945	2945	2945	0
270	20250402	143700	265845970	2945	2945	2945	2940	2362
271	20250402	143600	258901170	2945	2945	2945	2945	0
272	20250402	143500	258901170	2945	2945	2945	2945	2
273	20250402	143400	258895280	2950	2950	2950	2950	0
274	20250402	143300	258895280	2950	2950	2950	2950	0
275	20250402	143200	258895280	2950	2950	2950	2950	1
276	20250402	143100	258892330	2945	2950	2950	2945	203
277	20250402	143000	258293495	2950	2945	2950	2945	28
278	20250402	142900	258211030	2950	2950	2950	2950	0
279	20250402	142800	258211030	2950	2950	2950	2950	0
280	20250402	142700	258211030	2950	2950	2950	2950	0
281	20250402	142600	258211030	2950	2950	2950	2950	0
282	20250402	142500	258211030	2950	2950	2950	2950	0
283	20250402	142400	258211030	2950	2950	2950	2950	0
284	20250402	142300	258211030	2950	2950	2950	2950	0
285	20250402	142200	258211030	2950	2950	2950	2950	0
286	20250402	142100	258211030	2950	2950	2950	2950	1
287	20250402	142000	258208080	2940	2940	2940	2940	0
288	20250402	141900	258208080	2940	2940	2940	2940	2607
289	20250402	141800	250543500	2950	2950	2950	2950	0
290	20250402	141700	250543500	2950	2950	2950	2950	1
291	20250402	141600	250540550	2940	2940	2940	2940	9
292	20250402	141500	250514090	2955	2955	2955	2955	0
293	20250402	141400	250514090	2955	2955	2955	2955	0
294	20250402	141300	250514090	2955	2955	2955	2955	0
295	20250402	141200	250514090	2955	2955	2955	2955	0
296	20250402	141100	250514090	2955	2955	2955	2955	1
297	20250402	141000	250511135	2950	2950	2950	2950	0
298	20250402	140900	250511135	2950	2950	2950	2950	0
299	20250402	140800	250511135	2950	2950	2950	2950	17
300	20250402	140700	250460985	2950	2950	2950	2950	0
301	20250402	140600	250460985	2950	2950	2950	2950	1
302	20250402	140500	250458035	2940	2940	2940	2940	2
303	20250402	140400	250452155	2950	2950	2950	2950	0
304	20250402	140300	250452155	2950	2940	2950	2940	95
305	20250402	140200	250172835	2950	2940	2950	2940	18
306	20250402	140100	250119745	2950	2950	2950	2950	1
307	20250402	140000	250116795	2955	2955	2955	2955	0
308	20250402	135900	250116795	2955	2955	2955	2955	0
309	20250402	135800	250116795	2955	2955	2955	2955	0
310	20250402	135700	250116795	2955	2955	2955	2955	1
311	20250402	135600	250113840	2940	2940	2940	2940	1778
312	20250402	135500	244886520	2955	2955	2955	2955	0
313	20250402	135400	244886520	2955	2955	2955	2955	1
314	20250402	135300	244883565	2940	2940	2940	2940	0
315	20250402	135200	244883565	2940	2940	2940	2940	549
316	20250402	135100	243269505	2950	2950	2950	2950	50
317	20250402	135000	243122005	2950	2950	2950	2950	65
318	20250402	134900	242930255	2950	2950	2950	2950	20
319	20250402	134800	242871255	2955	2955	2955	2955	0
320	20250402	134700	242871255	2955	2955	2955	2955	0
321	20250402	134600	242871255	2955	2955	2955	2955	0
322	20250402	134500	242871255	2955	2955	2955	2955	0
323	20250402	134400	242871255	2955	2955	2955	2955	0
324	20250402	134300	242871255	2955	2950	2955	2940	2275
325	20250402	134200	236176860	2950	2950	2950	2950	97
326	20250402	134100	235890710	2950	2950	2950	2950	0
327	20250402	134000	235890710	2950	2950	2950	2950	0
328	20250402	133900	235890710	2950	2950	2950	2950	0
329	20250402	133800	235890710	2950	2950	2950	2950	0
330	20250402	133700	235890710	2950	2950	2950	2950	3
331	20250402	133600	235881860	2950	2955	2955	2950	2346
332	20250402	133500	228959470	2960	2955	2960	2955	171
333	20250402	133400	228453665	2960	2960	2960	2960	120
334	20250402	133300	228098465	2960	2960	2960	2960	0
335	20250402	133200	228098465	2960	2960	2960	2960	0
336	20250402	133100	228098465	2960	2960	2960	2960	0
337	20250402	133000	228098465	2960	2960	2960	2960	0
338	20250402	132900	228098465	2960	2960	2960	2960	0
339	20250402	132800	228098465	2960	2960	2960	2960	1
340	20250402	132700	228095505	2950	2950	2950	2950	0
341	20250402	132600	228095505	2950	2950	2950	2950	1
342	20250402	132500	228092555	2950	2950	2950	2950	0
343	20250402	132400	228092555	2950	2950	2950	2950	0
344	20250402	132300	228092555	2950	2950	2950	2950	0
345	20250402	132200	228092555	2950	2950	2950	2950	0
346	20250402	132100	228092555	2950	2950	2950	2950	466
347	20250402	132000	226717855	2950	2950	2950	2950	0
348	20250402	131900	226717855	2950	2950	2950	2950	1410
349	20250402	131800	222558355	2955	2955	2955	2955	0
350	20250402	131700	222558355	2955	2960	2960	2955	7517
351	20250402	131600	200338735	2980	2980	2980	2980	0
352	20250402	131500	200338735	2980	2980	2980	2980	0
353	20250402	131400	200338735	2980	2980	2980	2980	0
354	20250402	131300	200338735	2980	2980	2980	2980	0
355	20250402	131200	200338735	2980	2980	2980	2980	1
356	20250402	131100	200335755	2960	2960	2960	2960	0
357	20250402	131000	200335755	2960	2960	2960	2960	0
358	20250402	130900	200335755	2960	2960	2960	2960	46
359	20250402	130800	200199595	2975	2975	2975	2975	0
360	20250402	130700	200199595	2975	2975	2975	2975	0
361	20250402	130600	200199595	2975	2975	2975	2975	0
362	20250402	130500	200199595	2975	2975	2975	2975	0
363	20250402	130400	200199595	2975	2975	2975	2975	2
364	20250402	130300	200193645	2975	2975	2975	2975	195
365	20250402	130200	199613520	2975	2975	2975	2975	0
366	20250402	130100	199613520	2975	2975	2975	2975	100
367	20250402	130000	199316020	2975	2975	2975	2975	0
368	20250402	125900	199316020	2975	2975	2975	2975	0
369	20250402	125800	199316020	2975	2975	2975	2975	0
370	20250402	125700	199316020	2975	2975	2975	2975	0
371	20250402	125600	199316020	2975	2975	2975	2975	0
372	20250402	125500	199316020	2975	2975	2975	2975	0
373	20250402	125400	199316020	2975	2975	2975	2975	0
374	20250402	125300	199316020	2975	2975	2975	2975	0
375	20250402	125200	199316020	2975	2975	2975	2975	18
376	20250402	125100	199262470	2975	2975	2975	2975	0
377	20250402	125000	199262470	2975	2975	2975	2975	0
378	20250402	124900	199262470	2975	2975	2975	2975	0
379	20250402	124800	199262470	2975	2975	2975	2975	0
380	20250402	124700	199262470	2975	2975	2975	2975	0
381	20250402	124600	199262470	2975	2975	2975	2975	0
382	20250402	124500	199262470	2975	2975	2975	2975	0
383	20250402	124400	199262470	2975	2975	2975	2975	0
384	20250402	124300	199262470	2975	2975	2975	2975	0
385	20250402	124200	199262470	2975	2975	2975	2975	0
386	20250402	124100	199262470	2975	2975	2975	2975	0
387	20250402	124000	199262470	2975	2975	2975	2975	0
388	20250402	123900	199262470	2975	2975	2975	2975	0
389	20250402	123800	199262470	2975	2975	2975	2975	0
390	20250402	123700	199262470	2975	2975	2975	2975	0
391	20250402	123600	199262470	2975	2975	2975	2975	0
392	20250402	123500	199262470	2975	2975	2975	2975	0
393	20250402	123400	199262470	2975	2975	2975	2975	0
394	20250402	123300	199262470	2975	2975	2975	2975	0
395	20250402	123200	199262470	2975	2975	2975	2975	0
396	20250402	123100	199262470	2975	2975	2975	2975	0
397	20250402	123000	199262470	2975	2975	2975	2975	0
398	20250402	122900	199262470	2975	2975	2975	2975	0
399	20250402	122800	199262470	2975	2975	2975	2975	0
400	20250402	122700	199262470	2975	2975	2975	2975	0
401	20250402	122600	199262470	2975	2975	2975	2975	75
402	20250402	122500	199039345	2960	2960	2960	2960	0
403	20250402	122400	199039345	2960	2960	2960	2960	809
404	20250402	122300	196644705	2960	2960	2960	2960	0
405	20250402	122200	196644705	2960	2960	2960	2960	100
406	20250402	122100	196348705	2960	2960	2960	2960	0
407	20250402	122000	196348705	2960	2960	2960	2960	0
408	20250402	121900	196348705	2960	2960	2960	2960	0
409	20250402	121800	196348705	2960	2960	2960	2960	0
410	20250402	121700	196348705	2960	2975	2975	2960	483
411	20250402	121600	194918980	2960	2960	2960	2960	0
412	20250402	121500	194918980	2960	2960	2960	2960	0
413	20250402	121400	194918980	2960	2960	2960	2960	0
414	20250402	121300	194918980	2960	2960	2960	2960	0
415	20250402	121200	194918980	2960	2960	2960	2960	220
416	20250402	121100	194267780	2980	2980	2980	2980	0
417	20250402	121000	194267780	2980	2980	2980	2980	0
418	20250402	120900	194267780	2980	2980	2980	2980	0
419	20250402	120800	194267780	2980	2980	2980	2980	100
420	20250402	120700	193969780	2970	2970	2970	2970	33
421	20250402	120600	193871770	2975	2975	2975	2975	0
422	20250402	120500	193871770	2975	2975	2975	2975	0
423	20250402	120400	193871770	2975	2975	2975	2975	0
424	20250402	120300	193871770	2975	2975	2975	2975	1
425	20250402	120200	193868795	2975	2975	2975	2975	90
426	20250402	120100	193601045	2985	2985	2985	2985	0
427	20250402	120000	193601045	2985	2985	2985	2985	0
428	20250402	115900	193601045	2985	2985	2985	2985	15
429	20250402	115800	193556270	2985	2985	2985	2985	35
430	20250402	115700	193451795	2975	2985	2985	2975	69
431	20250402	115600	193246290	2985	2985	2985	2985	50
432	20250402	115500	193097040	2985	2985	2985	2985	0
433	20250402	115400	193097040	2985	2985	2985	2985	43
434	20250402	115300	192968685	2980	2970	2980	2970	579
435	20250402	115200	191245265	2955	2985	2985	2950	9501
436	20250402	115100	163144930	2990	2990	2990	2990	50
437	20250402	115000	162995430	2975	2975	2975	2975	1
438	20250402	114900	162992455	2965	2965	2965	2965	0
439	20250402	114800	162992455	2965	2965	2965	2960	397
440	20250402	114700	161815810	2965	2965	2965	2965	0
441	20250402	114600	161815810	2965	2965	2965	2965	0
442	20250402	114500	161815810	2965	2965	2965	2965	0
443	20250402	114400	161815810	2965	2965	2965	2965	0
444	20250402	114300	161815810	2965	2965	2965	2965	500
445	20250402	114200	160333310	2975	2975	2975	2975	0
446	20250402	114100	160333310	2975	2975	2975	2975	1
447	20250402	114000	160330335	2960	2960	2960	2960	0
448	20250402	113900	160330335	2960	2960	2960	2960	1
449	20250402	113800	160327375	2960	2975	2975	2960	7153
450	20250402	113700	139152200	2965	2970	2970	2965	2782
451	20250402	113600	130898105	2985	2980	2985	2975	1475
452	20250402	113500	126504105	3005	3005	3005	3005	1
453	20250402	113400	126501100	2975	2975	2975	2975	0
454	20250402	113300	126501100	2975	2975	2975	2975	0
455	20250402	113200	126501100	2975	2975	2975	2975	0
456	20250402	113100	126501100	2975	2985	2985	2975	3184
457	20250402	113000	117014935	2995	2995	2995	2995	0
458	20250402	112900	117014935	2995	2995	2995	2995	0
459	20250402	112800	117014935	2995	2995	2995	2995	0
460	20250402	112700	117014935	2995	2995	2995	2995	0
461	20250402	112600	117014935	2995	2995	2995	2995	0
462	20250402	112500	117014935	2995	2995	2995	2995	0
463	20250402	112400	117014935	2995	2995	2995	2995	0
464	20250402	112300	117014935	2995	2995	2995	2995	0
465	20250402	112200	117014935	2995	2995	2995	2995	0
466	20250402	112100	117014935	2995	2995	2995	2995	0
467	20250402	112000	117014935	2995	2995	2995	2995	0
468	20250402	111900	117014935	2995	2995	2995	2995	0
469	20250402	111800	117014935	2995	2995	2995	2995	0
470	20250402	111700	117014935	2995	2995	2995	2995	0
471	20250402	111600	117014935	2995	2995	2995	2995	0
472	20250402	111500	117014935	2995	2995	2995	2995	0
473	20250402	111400	117014935	2995	2995	2995	2995	10
474	20250402	111300	116984985	2995	2995	2995	2995	0
475	20250402	111200	116984985	2995	2995	2995	2995	0
476	20250402	111100	116984985	2995	2995	2995	2995	0
477	20250402	111000	116984985	2995	2995	2995	2995	0
478	20250402	110900	116984985	2995	2995	2995	2995	0
479	20250402	110800	116984985	2995	2995	2995	2995	0
480	20250402	110700	116984985	2995	2995	2995	2995	26
481	20250402	110600	116907115	2985	2985	2985	2985	0
482	20250402	110500	116907115	2985	2985	2985	2985	0
483	20250402	110400	116907115	2985	2985	2985	2985	0
484	20250402	110300	116907115	2985	2985	2985	2985	0
485	20250402	110200	116907115	2985	2985	2985	2985	0
486	20250402	110100	116907115	2985	2985	2985	2985	125
487	20250402	110000	116533990	2985	2985	2985	2985	0
488	20250402	105900	116533990	2985	2985	2985	2985	0
489	20250402	105800	116533990	2985	2985	2985	2985	0
490	20250402	105700	116533990	2985	2985	2985	2985	0
491	20250402	105600	116533990	2985	2985	2985	2985	0
492	20250402	105500	116533990	2985	2985	2985	2985	529
493	20250402	105400	114954925	2985	2985	2985	2985	5
494	20250402	105300	114940000	2975	2975	2975	2975	0
495	20250402	105200	114940000	2975	2975	2975	2975	0
496	20250402	105100	114940000	2975	2975	2975	2975	0
497	20250402	105000	114940000	2975	2975	2975	2975	0
498	20250402	104900	114940000	2975	2975	2975	2975	1
499	20250402	104800	114937025	2985	2985	2985	2985	0
500	20250402	104700	114937025	2985	2985	2985	2985	0
501	20250402	104600	114937025	2985	2985	2985	2985	0
502	20250402	104500	114937025	2985	2985	2985	2985	0
503	20250402	104400	114937025	2985	2985	2985	2985	99
504	20250402	104300	114641510	2970	2970	2970	2970	0
505	20250402	104200	114641510	2970	2970	2970	2970	0
506	20250402	104100	114641510	2970	2970	2970	2970	12
507	20250402	104000	114605870	2985	2985	2985	2985	0
508	20250402	103900	114605870	2985	2985	2985	2985	0
509	20250402	103800	114605870	2985	2985	2985	2985	0
510	20250402	103700	114605870	2985	2985	2985	2985	0
511	20250402	103600	114605870	2985	2985	2985	2985	44
512	20250402	103500	114474530	2965	2965	2965	2965	0
513	20250402	103400	114474530	2965	2965	2965	2965	0
514	20250402	103300	114474530	2965	2965	2965	2965	0
515	20250402	103200	114474530	2965	2965	2965	2965	0
516	20250402	103100	114474530	2965	2965	2965	2965	999
517	20250402	103000	111512495	2965	2965	2965	2965	0
518	20250402	102900	111512495	2965	2965	2965	2965	1
519	20250402	102800	111509530	2975	2975	2975	2975	0
520	20250402	102700	111509530	2975	2975	2975	2975	0
521	20250402	102600	111509530	2975	2975	2975	2975	221
522	20250402	102500	110852055	2965	2965	2965	2965	215
523	20250402	102400	110214580	2965	2970	2970	2965	500
524	20250402	102300	108731915	2965	2965	2965	2965	0
525	20250402	102200	108731915	2965	2965	2965	2965	0
526	20250402	102100	108731915	2965	2980	2980	2965	69
527	20250402	102000	108527300	2980	2980	2980	2980	0
528	20250402	101900	108527300	2980	2980	2980	2980	20
529	20250402	101800	108467700	2980	2980	2980	2980	0
530	20250402	101700	108467700	2980	2980	2980	2980	233
531	20250402	101600	107773360	2980	2980	2980	2980	0
532	20250402	101500	107773360	2980	2975	2980	2975	1547
533	20250402	101400	103165715	2975	2975	2975	2975	1
534	20250402	101300	103162740	2960	2960	2960	2960	0
535	20250402	101200	103162740	2960	2960	2960	2960	0
536	20250402	101100	103162740	2960	2960	2960	2960	500
537	20250402	101000	101682740	2965	2965	2965	2965	585
538	20250402	100900	99948215	2965	2965	2965	2965	0
539	20250402	100800	99948215	2965	2965	2965	2965	0
540	20250402	100700	99948215	2965	2965	2965	2965	0
541	20250402	100600	99948215	2965	2965	2965	2965	0
542	20250402	100500	99948215	2965	2965	2965	2965	0
543	20250402	100400	99948215	2965	2965	2965	2965	0
544	20250402	100300	99948215	2965	2965	2965	2965	347
545	20250402	100200	98919360	2975	2975	2975	2975	0
546	20250402	100100	98919360	2975	2975	2975	2975	50
547	20250402	100000	98770610	2970	2970	2970	2970	0
548	20250402	095900	98770610	2970	2970	2970	2970	1
549	20250402	095800	98767640	2965	2965	2965	2965	100
550	20250402	095700	98471140	2965	2965	2965	2965	0
551	20250402	095600	98471140	2965	2965	2965	2965	0
552	20250402	095500	98471140	2965	2970	2970	2965	2341
553	20250402	095400	91518550	2970	2975	2975	2970	1152
554	20250402	095300	88091760	2980	2980	2980	2980	0
555	20250402	095200	88091760	2980	2980	2980	2980	100
556	20250402	095100	87793760	2980	2980	2980	2980	0
557	20250402	095000	87793760	2980	2980	2980	2980	0
558	20250402	094900	87793760	2980	2980	2980	2980	0
559	20250402	094800	87793760	2980	2980	2980	2980	10
560	20250402	094700	87763960	2985	2985	2985	2985	0
561	20250402	094600	87763960	2985	2985	2985	2985	3
562	20250402	094500	87755005	2985	2985	2985	2985	0
563	20250402	094400	87755005	2985	2985	2985	2985	3
564	20250402	094300	87746050	2970	2970	2970	2970	0
565	20250402	094200	87746050	2970	2970	2970	2970	49
566	20250402	094100	87600520	2970	2970	2970	2970	0
567	20250402	094000	87600520	2970	2970	2970	2970	0
568	20250402	093900	87600520	2970	2975	2975	2970	11
569	20250402	093800	87567800	2970	2980	2980	2970	953
570	20250402	093700	84735330	2980	2980	2980	2980	0
571	20250402	093600	84735330	2980	2980	2980	2980	0
572	20250402	093500	84735330	2980	2980	2980	2980	0
573	20250402	093400	84735330	2980	2980	2980	2980	307
574	20250402	093300	83820470	2980	2980	2980	2980	0
575	20250402	093200	83820470	2980	2980	2980	2980	20
576	20250402	093100	83760870	2985	2985	2985	2985	0
577	20250402	093000	83760870	2985	2980	2985	2980	139
578	20250402	092900	83346480	2980	2980	2980	2980	0
579	20250402	092800	83346480	2980	2970	2980	2970	200
580	20250402	092700	82751480	2970	2970	2970	2970	500
581	20250402	092600	81266480	2980	2980	2980	2980	53
582	20250402	092500	81108540	2980	2980	2980	2980	0
583	20250402	092400	81108540	2980	2980	2980	2980	100
584	20250402	092300	80810540	2975	2975	2975	2975	5
585	20250402	092200	80795665	2975	2980	2980	2975	32
586	20250402	092100	80700415	2980	2980	2980	2980	15
587	20250402	092000	80655715	2980	2980	2980	2980	5
588	20250402	091900	80640815	2980	2980	2980	2980	153
589	20250402	091800	80184875	2980	2980	2980	2980	0
590	20250402	091700	80184875	2980	3010	3010	2980	14980
591	20250402	091600	35338780	3000	3000	3000	3000	1000
592	20250402	091500	32338780	3000	3000	3000	3000	49
593	20250402	091400	32191780	3005	3005	3005	3005	0
594	20250402	091300	32191780	3005	3015	3015	3005	349
595	20250402	091200	31142760	3015	3015	3015	3015	1
596	20250402	091100	31139745	3000	3005	3005	3000	6403
597	20250402	091000	11929435	3000	3000	3000	3000	0
598	20250402	090900	11929435	3000	3005	3040	3000	1850
599	20250402	090800	6372440	3010	3045	3045	3010	991
600	20250402	090700	3384095	3055	3055	3055	3055	0
601	20250402	090600	3384095	3055	3055	3055	3055	0
602	20250402	090500	3384095	3055	3055	3055	3055	0
603	20250402	090400	3384095	3055	3055	3060	3055	306
604	20250402	090300	2449235	3055	3055	3055	3055	200
605	20250402	090200	1838235	3030	3050	3050	3030	581
606	20250402	090100	73080	3045	3045	3045	3045	0
607	20250402	090000	73080	3045	3045	3045	3045	24