KissMeData/039420/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	190700	128674230	2430	2430	2430	2430	1182
3	20250403	190600	128674230	2430	2430	2430	2430	0
4	20250403	190500	128674230	2430	2430	2430	2430	0
5	20250403	190400	128674230	2430	2430	2430	2430	0
6	20250403	190300	128674230	2430	2430	2430	2430	0
7	20250403	190200	128674230	2430	2430	2430	2430	0
8	20250403	190100	128674230	2430	2430	2430	2430	0
9	20250403	190000	128674230	2430	2430	2430	2430	0
10	20250403	185900	128674230	2430	2430	2430	2430	0
11	20250403	185800	128674230	2430	2430	2430	2430	0
12	20250403	185700	128674230	2430	2430	2430	2430	0
13	20250403	185600	128674230	2430	2430	2430	2430	0
14	20250403	185500	128674230	2430	2430	2430	2430	0
15	20250403	185400	128674230	2430	2430	2430	2430	0
16	20250403	185300	128674230	2430	2430	2430	2430	0
17	20250403	185200	128674230	2430	2430	2430	2430	0
18	20250403	185100	128674230	2430	2430	2430	2430	0
19	20250403	185000	128674230	2430	2430	2430	2430	0
20	20250403	184900	128674230	2430	2430	2430	2430	0
21	20250403	184800	128674230	2430	2430	2430	2430	0
22	20250403	184700	128674230	2430	2430	2430	2430	0
23	20250403	184600	128674230	2430	2430	2430	2430	0
24	20250403	184500	128674230	2430	2430	2430	2430	0
25	20250403	184400	128674230	2430	2430	2430	2430	0
26	20250403	184300	128674230	2430	2430	2430	2430	0
27	20250403	184200	128674230	2430	2430	2430	2430	0
28	20250403	184100	128674230	2430	2430	2430	2430	0
29	20250403	184000	128674230	2430	2430	2430	2430	0
30	20250403	183900	128674230	2430	2430	2430	2430	0
31	20250403	183800	128674230	2430	2430	2430	2430	0
32	20250403	183700	128674230	2430	2430	2430	2430	1182
33	20250403	183600	128674230	2430	2430	2430	2430	0
34	20250403	183500	128674230	2430	2430	2430	2430	0
35	20250403	183400	128674230	2430	2430	2430	2430	0
36	20250403	183300	128674230	2430	2430	2430	2430	0
37	20250403	183200	128674230	2430	2430	2430	2430	0
38	20250403	183100	128674230	2430	2430	2430	2430	0
39	20250403	183000	128674230	2430	2430	2430	2430	0
40	20250403	182900	128674230	2430	2430	2430	2430	0
41	20250403	182800	128674230	2430	2430	2430	2430	0
42	20250403	182700	128674230	2430	2430	2430	2430	0
43	20250403	182600	128674230	2430	2430	2430	2430	0
44	20250403	182500	128674230	2430	2430	2430	2430	0
45	20250403	182400	128674230	2430	2430	2430	2430	0
46	20250403	182300	128674230	2430	2430	2430	2430	0
47	20250403	182200	128674230	2430	2430	2430	2430	0
48	20250403	182100	128674230	2430	2430	2430	2430	0
49	20250403	182000	128674230	2430	2430	2430	2430	0
50	20250403	181900	128674230	2430	2430	2430	2430	0
51	20250403	181800	128674230	2430	2430	2430	2430	0
52	20250403	181700	128674230	2430	2430	2430	2430	0
53	20250403	181600	128674230	2430	2430	2430	2430	0
54	20250403	181500	128674230	2430	2430	2430	2430	0
55	20250403	181400	128674230	2430	2430	2430	2430	0
56	20250403	181300	128674230	2430	2430	2430	2430	0
57	20250403	181200	128674230	2430	2430	2430	2430	0
58	20250403	181100	128674230	2430	2430	2430	2430	0
59	20250403	181000	128674230	2430	2430	2430	2430	0
60	20250403	180900	128674230	2430	2430	2430	2430	0
61	20250403	180800	128674230	2430	2430	2430	2430	0
62	20250403	180700	128674230	2430	2430	2430	2430	1182
63	20250403	180600	128674230	2430	2430	2430	2430	0
64	20250403	180500	128674230	2430	2430	2430	2430	0
65	20250403	180400	128674230	2430	2430	2430	2430	0
66	20250403	180300	128674230	2430	2430	2430	2430	0
67	20250403	180200	128674230	2430	2430	2430	2430	0
68	20250403	180100	128674230	2430	2430	2430	2430	0
69	20250403	180000	128674230	2430	2430	2430	2430	0
70	20250403	175900	128674230	2430	2430	2430	2430	0
71	20250403	175800	128674230	2430	2430	2430	2430	0
72	20250403	175700	128674230	2430	2430	2430	2430	0
73	20250403	175600	128674230	2430	2430	2430	2430	0
74	20250403	175500	128674230	2430	2430	2430	2430	0
75	20250403	175400	128674230	2430	2430	2430	2430	0
76	20250403	175300	128674230	2430	2430	2430	2430	0
77	20250403	175200	128674230	2430	2430	2430	2430	0
78	20250403	175100	128674230	2430	2430	2430	2430	0
79	20250403	175000	128674230	2430	2430	2430	2430	0
80	20250403	174900	128674230	2430	2430	2430	2430	0
81	20250403	174800	128674230	2430	2430	2430	2430	0
82	20250403	174700	128674230	2430	2430	2430	2430	0
83	20250403	174600	128674230	2430	2430	2430	2430	0
84	20250403	174500	128674230	2430	2430	2430	2430	0
85	20250403	174400	128674230	2430	2430	2430	2430	0
86	20250403	174300	128674230	2430	2430	2430	2430	0
87	20250403	174200	128674230	2430	2430	2430	2430	0
88	20250403	174100	128674230	2430	2430	2430	2430	0
89	20250403	174000	128674230	2430	2430	2430	2430	0
90	20250403	173900	128674230	2430	2430	2430	2430	0
91	20250403	173800	128674230	2430	2430	2430	2430	0
92	20250403	173700	128674230	2430	2430	2430	2430	1182
93	20250403	173600	128674230	2430	2430	2430	2430	0
94	20250403	173500	128674230	2430	2430	2430	2430	0
95	20250403	173400	128674230	2430	2430	2430	2430	0
96	20250403	173300	128674230	2430	2430	2430	2430	0
97	20250403	173200	128674230	2430	2430	2430	2430	0
98	20250403	173100	128674230	2430	2430	2430	2430	0
99	20250403	173000	128674230	2430	2430	2430	2430	0
100	20250403	172900	128674230	2430	2430	2430	2430	0
101	20250403	172800	128674230	2430	2430	2430	2430	0
102	20250403	172700	128674230	2430	2430	2430	2430	0
103	20250403	172600	128674230	2430	2430	2430	2430	0
104	20250403	172500	128674230	2430	2430	2430	2430	0
105	20250403	172400	128674230	2430	2430	2430	2430	0
106	20250403	172300	128674230	2430	2430	2430	2430	0
107	20250403	172200	128674230	2430	2430	2430	2430	0
108	20250403	172100	128674230	2430	2430	2430	2430	0
109	20250403	172000	128674230	2430	2430	2430	2430	0
110	20250403	171900	128674230	2430	2430	2430	2430	0
111	20250403	171800	128674230	2430	2430	2430	2430	0
112	20250403	171700	128674230	2430	2430	2430	2430	0
113	20250403	171600	128674230	2430	2430	2430	2430	0
114	20250403	171500	128674230	2430	2430	2430	2430	0
115	20250403	171400	128674230	2430	2430	2430	2430	0
116	20250403	171300	128674230	2430	2430	2430	2430	0
117	20250403	171200	128674230	2430	2430	2430	2430	0
118	20250403	171100	128674230	2430	2430	2430	2430	0
119	20250403	171000	128674230	2430	2430	2430	2430	0
120	20250403	170900	128674230	2430	2430	2430	2430	0
121	20250403	170800	128674230	2430	2430	2430	2430	0
122	20250403	170700	128674230	2430	2430	2430	2430	1182
123	20250403	170600	128674230	2430	2430	2430	2430	0
124	20250403	170500	128674230	2430	2430	2430	2430	0
125	20250403	170400	128674230	2430	2430	2430	2430	0
126	20250403	170300	128674230	2430	2430	2430	2430	0
127	20250403	170200	128674230	2430	2430	2430	2430	0
128	20250403	170100	128674230	2430	2430	2430	2430	0
129	20250403	170000	128674230	2430	2430	2430	2430	0
130	20250403	165900	128674230	2430	2430	2430	2430	0
131	20250403	165800	128674230	2430	2430	2430	2430	0
132	20250403	165700	128674230	2430	2430	2430	2430	0
133	20250403	165600	128674230	2430	2430	2430	2430	0
134	20250403	165500	128674230	2430	2430	2430	2430	0
135	20250403	165400	128674230	2430	2430	2430	2430	0
136	20250403	165300	128674230	2430	2430	2430	2430	0
137	20250403	165200	128674230	2430	2430	2430	2430	0
138	20250403	165100	128674230	2430	2430	2430	2430	0
139	20250403	165000	128674230	2430	2430	2430	2430	0
140	20250403	164900	128674230	2430	2430	2430	2430	0
141	20250403	164800	128674230	2430	2430	2430	2430	0
142	20250403	164700	128674230	2430	2430	2430	2430	0
143	20250403	164600	128674230	2430	2430	2430	2430	0
144	20250403	164500	128674230	2430	2430	2430	2430	0
145	20250403	164400	128674230	2430	2430	2430	2430	0
146	20250403	164300	128674230	2430	2430	2430	2430	0
147	20250403	164200	128674230	2430	2430	2430	2430	0
148	20250403	164100	128674230	2430	2430	2430	2430	0
149	20250403	164000	128674230	2430	2430	2430	2430	0
150	20250403	163900	128674230	2430	2430	2430	2430	0
151	20250403	163800	128674230	2430	2430	2430	2430	0
152	20250403	163700	128674230	2430	2430	2430	2430	1182
153	20250403	163600	128674230	2430	2430	2430	2430	0
154	20250403	163500	128674230	2430	2430	2430	2430	0
155	20250403	163400	128674230	2430	2430	2430	2430	0
156	20250403	163300	128674230	2430	2430	2430	2430	0
157	20250403	163200	128674230	2430	2430	2430	2430	0
158	20250403	163100	128674230	2430	2430	2430	2430	0
159	20250403	163000	128674230	2430	2430	2430	2430	0
160	20250403	162900	128674230	2430	2430	2430	2430	0
161	20250403	162800	128674230	2430	2430	2430	2430	0
162	20250403	162700	128674230	2430	2430	2430	2430	0
163	20250403	162600	128674230	2430	2430	2430	2430	0
164	20250403	162500	128674230	2430	2430	2430	2430	0
165	20250403	162400	128674230	2430	2430	2430	2430	0
166	20250403	162300	128674230	2430	2430	2430	2430	0
167	20250403	162200	128674230	2430	2430	2430	2430	0
168	20250403	162100	128674230	2430	2430	2430	2430	0
169	20250403	162000	128674230	2430	2430	2430	2430	0
170	20250403	161900	128674230	2430	2430	2430	2430	0
171	20250403	161800	128674230	2430	2430	2430	2430	0
172	20250403	161700	128674230	2430	2430	2430	2430	0
173	20250403	161600	128674230	2430	2430	2430	2430	0
174	20250403	161500	128674230	2430	2430	2430	2430	0
175	20250403	161400	128674230	2430	2430	2430	2430	0
176	20250403	161300	128674230	2430	2430	2430	2430	0
177	20250403	161200	128674230	2430	2430	2430	2430	0
178	20250403	161100	128674230	2430	2430	2430	2430	0
179	20250403	161000	128674230	2430	2430	2430	2430	0
180	20250403	160900	128674230	2430	2430	2430	2430	0
181	20250403	160800	128674230	2430	2430	2430	2430	0
182	20250403	160700	128674230	2430	2430	2430	2430	1182
183	20250403	160600	128674230	2430	2430	2430	2430	0
184	20250403	160500	128674230	2430	2430	2430	2430	0
185	20250403	160400	128674230	2430	2430	2430	2430	0
186	20250403	160300	128674230	2430	2430	2430	2430	0
187	20250403	160200	128674230	2430	2430	2430	2430	0
188	20250403	160100	128674230	2430	2430	2430	2430	0
189	20250403	160000	128674230	2430	2430	2430	2430	0
190	20250403	155900	128674230	2430	2430	2430	2430	0
191	20250403	155800	128674230	2430	2430	2430	2430	0
192	20250403	155700	128674230	2430	2430	2430	2430	0
193	20250403	155600	128674230	2430	2430	2430	2430	0
194	20250403	155500	128674230	2430	2430	2430	2430	0
195	20250403	155400	128674230	2430	2430	2430	2430	0
196	20250403	155300	128674230	2430	2430	2430	2430	0
197	20250403	155200	128674230	2430	2430	2430	2430	0
198	20250403	155100	128674230	2430	2430	2430	2430	0
199	20250403	155000	128674230	2430	2430	2430	2430	0
200	20250403	154900	128674230	2430	2430	2430	2430	0
201	20250403	154800	128674230	2430	2430	2430	2430	0
202	20250403	154700	128674230	2430	2430	2430	2430	0
203	20250403	154600	128674230	2430	2430	2430	2430	0
204	20250403	154500	128674230	2430	2430	2430	2430	0
205	20250403	154400	128674230	2430	2430	2430	2430	0
206	20250403	154300	128674230	2430	2430	2430	2430	0
207	20250403	154200	128674230	2430	2430	2430	2430	0
208	20250403	154100	128674230	2430	2430	2430	2430	0
209	20250403	154000	128674230	2430	2430	2430	2430	0
210	20250403	153900	128674230	2430	2430	2430	2430	0
211	20250403	153800	128674230	2430	2430	2430	2430	0
212	20250403	153700	128674230	2430	2430	2430	2430	1182
213	20250403	153600	128674230	2430	2430	2430	2430	0
214	20250403	153500	128674230	2430	2430	2430	2430	0
215	20250403	153400	128674230	2430	2430	2430	2430	0
216	20250403	153300	128674230	2430	2430	2430	2430	0
217	20250403	153200	128674230	2430	2430	2430	2430	0
218	20250403	153100	128674230	2430	2430	2430	2430	0
219	20250403	153000	128674230	2430	2430	2430	2430	1182
220	20250403	152900	125801970	2445	2445	2445	2445	0
221	20250403	152800	125801970	2445	2445	2445	2445	0
222	20250403	152700	125801970	2445	2445	2445	2445	0
223	20250403	152600	125801970	2445	2445	2445	2445	0
224	20250403	152500	125801970	2445	2445	2445	2445	0
225	20250403	152400	125801970	2445	2445	2445	2445	0
226	20250403	152300	125801970	2445	2445	2445	2445	0
227	20250403	152200	125801970	2445	2445	2445	2445	0
228	20250403	152100	125801970	2445	2445	2445	2445	0
229	20250403	152000	125801970	2445	2445	2445	2445	0
230	20250403	151900	125801970	2445	2445	2445	2445	33
231	20250403	151800	125721285	2465	2465	2465	2465	45
232	20250403	151700	125610360	2460	2440	2460	2440	2032
233	20250403	151600	120622650	2440	2440	2440	2440	10
234	20250403	151500	120598250	2430	2430	2430	2430	197
235	20250403	151400	120119540	2430	2430	2430	2430	0
236	20250403	151300	120119540	2430	2430	2430	2430	0
237	20250403	151200	120119540	2430	2430	2430	2430	0
238	20250403	151100	120119540	2430	2430	2430	2430	9
239	20250403	151000	120097670	2435	2435	2435	2435	0
240	20250403	150900	120097670	2435	2435	2435	2435	0
241	20250403	150800	120097670	2435	2435	2435	2435	0
242	20250403	150700	120097670	2435	2435	2435	2435	0
243	20250403	150600	120097670	2435	2435	2435	2435	0
244	20250403	150500	120097670	2435	2435	2435	2435	0
245	20250403	150400	120097670	2435	2435	2435	2435	0
246	20250403	150300	120097670	2435	2435	2435	2435	0
247	20250403	150200	120097670	2435	2435	2435	2435	0
248	20250403	150100	120097670	2435	2435	2435	2435	330
249	20250403	150000	119294120	2430	2430	2430	2430	0
250	20250403	145900	119294120	2430	2430	2430	2430	36
251	20250403	145800	119206640	2430	2430	2430	2430	0
252	20250403	145700	119206640	2430	2430	2430	2430	0
253	20250403	145600	119206640	2430	2430	2430	2430	96
254	20250403	145500	118973360	2435	2435	2435	2435	0
255	20250403	145400	118973360	2435	2435	2435	2435	0
256	20250403	145300	118973360	2435	2435	2435	2435	0
257	20250403	145200	118973360	2435	2435	2435	2435	0
258	20250403	145100	118973360	2435	2435	2435	2435	1
259	20250403	145000	118970925	2430	2430	2430	2430	0
260	20250403	144900	118970925	2430	2430	2430	2430	0
261	20250403	144800	118970925	2430	2430	2430	2430	0
262	20250403	144700	118970925	2430	2430	2430	2430	0
263	20250403	144600	118970925	2430	2430	2430	2430	10
264	20250403	144500	118946625	2430	2430	2430	2430	0
265	20250403	144400	118946625	2430	2430	2430	2430	100
266	20250403	144300	118703625	2430	2430	2430	2430	1
267	20250403	144200	118701195	2440	2440	2440	2440	0
268	20250403	144100	118701195	2440	2440	2440	2440	0
269	20250403	144000	118701195	2440	2440	2440	2440	0
270	20250403	143900	118701195	2440	2440	2440	2440	0
271	20250403	143800	118701195	2440	2440	2440	2440	0
272	20250403	143700	118701195	2440	2440	2440	2440	0
273	20250403	143600	118701195	2440	2440	2440	2440	0
274	20250403	143500	118701195	2440	2440	2440	2440	0
275	20250403	143400	118701195	2440	2440	2440	2440	0
276	20250403	143300	118701195	2440	2440	2440	2440	0
277	20250403	143200	118701195	2440	2440	2440	2440	0
278	20250403	143100	118701195	2440	2440	2440	2440	0
279	20250403	143000	118701195	2440	2440	2440	2440	0
280	20250403	142900	118701195	2440	2440	2440	2440	0
281	20250403	142800	118701195	2440	2440	2440	2440	0
282	20250403	142700	118701195	2440	2440	2440	2440	0
283	20250403	142600	118701195	2440	2440	2440	2440	0
284	20250403	142500	118701195	2440	2440	2440	2440	0
285	20250403	142400	118701195	2440	2440	2440	2440	0
286	20250403	142300	118701195	2440	2440	2440	2440	0
287	20250403	142200	118701195	2440	2440	2440	2440	0
288	20250403	142100	118701195	2440	2440	2440	2440	0
289	20250403	142000	118701195	2440	2440	2440	2440	0
290	20250403	141900	118701195	2440	2440	2440	2440	0
291	20250403	141800	118701195	2440	2440	2440	2440	0
292	20250403	141700	118701195	2440	2440	2440	2440	2
293	20250403	141600	118696315	2430	2430	2430	2430	0
294	20250403	141500	118696315	2430	2430	2430	2430	0
295	20250403	141400	118696315	2430	2430	2430	2430	0
296	20250403	141300	118696315	2430	2430	2430	2430	0
297	20250403	141200	118696315	2430	2430	2430	2430	500
298	20250403	141100	117481315	2430	2430	2430	2430	695
299	20250403	141000	115792465	2430	2430	2430	2430	0
300	20250403	140900	115792465	2430	2435	2435	2430	943
301	20250403	140800	113500965	2440	2440	2440	2440	0
302	20250403	140700	113500965	2440	2440	2440	2440	0
303	20250403	140600	113500965	2440	2440	2440	2440	0
304	20250403	140500	113500965	2440	2440	2440	2440	0
305	20250403	140400	113500965	2440	2435	2440	2435	6
306	20250403	140300	113486350	2435	2435	2435	2435	0
307	20250403	140200	113486350	2435	2435	2435	2435	0
308	20250403	140100	113486350	2435	2435	2435	2435	0
309	20250403	140000	113486350	2435	2435	2435	2435	0
310	20250403	135900	113486350	2435	2435	2435	2435	0
311	20250403	135800	113486350	2435	2435	2435	2435	0
312	20250403	135700	113486350	2435	2435	2435	2435	0
313	20250403	135600	113486350	2435	2435	2435	2435	0
314	20250403	135500	113486350	2435	2435	2435	2435	0
315	20250403	135400	113486350	2435	2435	2435	2435	0
316	20250403	135300	113486350	2435	2435	2435	2435	0
317	20250403	135200	113486350	2435	2435	2435	2435	0
318	20250403	135100	113486350	2435	2435	2435	2435	8
319	20250403	135000	113466870	2435	2435	2435	2435	0
320	20250403	134900	113466870	2435	2435	2435	2435	1
321	20250403	134800	113464435	2435	2435	2435	2435	0
322	20250403	134700	113464435	2435	2435	2435	2435	0
323	20250403	134600	113464435	2435	2435	2435	2435	0
324	20250403	134500	113464435	2435	2435	2435	2435	2
325	20250403	134400	113459565	2435	2435	2435	2435	0
326	20250403	134300	113459565	2435	2435	2435	2435	0
327	20250403	134200	113459565	2435	2435	2435	2435	0
328	20250403	134100	113459565	2435	2435	2435	2435	5
329	20250403	134000	113447390	2435	2430	2435	2430	52
330	20250403	133900	113321025	2435	2435	2435	2435	0
331	20250403	133800	113321025	2435	2435	2435	2435	6
332	20250403	133700	113306415	2435	2435	2435	2435	0
333	20250403	133600	113306415	2435	2435	2435	2435	0
334	20250403	133500	113306415	2435	2435	2435	2435	0
335	20250403	133400	113306415	2435	2435	2435	2435	0
336	20250403	133300	113306415	2435	2435	2435	2435	0
337	20250403	133200	113306415	2435	2430	2435	2430	507
338	20250403	133100	112074400	2430	2430	2430	2430	0
339	20250403	133000	112074400	2430	2430	2430	2430	0
340	20250403	132900	112074400	2430	2430	2430	2430	0
341	20250403	132800	112074400	2430	2430	2430	2430	0
342	20250403	132700	112074400	2430	2430	2430	2430	0
343	20250403	132600	112074400	2430	2430	2430	2430	0
344	20250403	132500	112074400	2430	2430	2430	2430	0
345	20250403	132400	112074400	2430	2430	2430	2430	0
346	20250403	132300	112074400	2430	2430	2430	2430	0
347	20250403	132200	112074400	2430	2430	2430	2430	0
348	20250403	132100	112074400	2430	2430	2430	2430	0
349	20250403	132000	112074400	2430	2430	2430	2430	0
350	20250403	131900	112074400	2430	2430	2430	2430	1
351	20250403	131800	112071970	2435	2435	2435	2435	0
352	20250403	131700	112071970	2435	2435	2435	2435	0
353	20250403	131600	112071970	2435	2430	2435	2430	77
354	20250403	131500	111884855	2435	2435	2435	2435	0
355	20250403	131400	111884855	2435	2430	2435	2430	146
356	20250403	131300	111530070	2435	2435	2435	2435	4
357	20250403	131200	111520330	2435	2435	2435	2435	1
358	20250403	131100	111517895	2420	2420	2420	2420	0
359	20250403	131000	111517895	2420	2420	2420	2420	0
360	20250403	130900	111517895	2420	2420	2420	2420	0
361	20250403	130800	111517895	2420	2420	2420	2420	0
362	20250403	130700	111517895	2420	2420	2420	2420	0
363	20250403	130600	111517895	2420	2420	2420	2420	0
364	20250403	130500	111517895	2420	2430	2430	2420	20
365	20250403	130400	111469320	2435	2435	2435	2435	15
366	20250403	130300	111432795	2435	2435	2435	2435	0
367	20250403	130200	111432795	2435	2435	2435	2435	42
368	20250403	130100	111330525	2435	2435	2435	2435	0
369	20250403	130000	111330525	2435	2435	2435	2435	0
370	20250403	125900	111330525	2435	2430	2435	2430	99
371	20250403	125800	111089820	2430	2430	2430	2430	0
372	20250403	125700	111089820	2430	2430	2430	2430	0
373	20250403	125600	111089820	2430	2430	2430	2430	0
374	20250403	125500	111089820	2430	2430	2430	2430	0
375	20250403	125400	111089820	2430	2425	2430	2425	2
376	20250403	125300	111084965	2425	2425	2425	2425	0
377	20250403	125200	111084965	2425	2425	2425	2425	0
378	20250403	125100	111084965	2425	2425	2425	2425	0
379	20250403	125000	111084965	2425	2425	2425	2425	0
380	20250403	124900	111084965	2425	2425	2425	2425	0
381	20250403	124800	111084965	2425	2425	2425	2425	0
382	20250403	124700	111084965	2425	2425	2425	2425	214
383	20250403	124600	110566015	2425	2425	2425	2425	33
384	20250403	124500	110485990	2425	2425	2425	2425	0
385	20250403	124400	110485990	2425	2425	2425	2425	0
386	20250403	124300	110485990	2425	2425	2425	2425	73
387	20250403	124200	110308965	2425	2425	2425	2425	80
388	20250403	124100	110114965	2425	2425	2425	2425	0
389	20250403	124000	110114965	2425	2425	2425	2425	4
390	20250403	123900	110105265	2430	2430	2430	2430	0
391	20250403	123800	110105265	2430	2430	2430	2430	0
392	20250403	123700	110105265	2430	2430	2430	2430	0
393	20250403	123600	110105265	2430	2430	2430	2430	100
394	20250403	123500	109862265	2435	2435	2435	2435	3
395	20250403	123400	109854960	2435	2435	2435	2435	0
396	20250403	123300	109854960	2435	2430	2435	2430	2
397	20250403	123200	109850095	2435	2435	2435	2435	0
398	20250403	123100	109850095	2435	2435	2435	2435	0
399	20250403	123000	109850095	2435	2440	2440	2430	5
400	20250403	122900	109837910	2440	2440	2440	2440	0
401	20250403	122800	109837910	2440	2440	2440	2440	0
402	20250403	122700	109837910	2440	2440	2440	2440	0
403	20250403	122600	109837910	2440	2440	2440	2440	0
404	20250403	122500	109837910	2440	2440	2440	2440	0
405	20250403	122400	109837910	2440	2440	2440	2440	1
406	20250403	122300	109835470	2440	2440	2440	2440	0
407	20250403	122200	109835470	2440	2440	2440	2440	0
408	20250403	122100	109835470	2440	2440	2440	2440	1
409	20250403	122000	109833030	2440	2440	2440	2440	0
410	20250403	121900	109833030	2440	2440	2440	2440	0
411	20250403	121800	109833030	2440	2440	2440	2440	0
412	20250403	121700	109833030	2440	2440	2440	2440	0
413	20250403	121600	109833030	2440	2440	2440	2440	0
414	20250403	121500	109833030	2440	2440	2440	2440	0
415	20250403	121400	109833030	2440	2440	2440	2440	0
416	20250403	121300	109833030	2440	2440	2440	2440	0
417	20250403	121200	109833030	2440	2440	2440	2440	0
418	20250403	121100	109833030	2440	2440	2440	2440	0
419	20250403	121000	109833030	2440	2440	2440	2440	0
420	20250403	120900	109833030	2440	2440	2440	2440	0
421	20250403	120800	109833030	2440	2440	2440	2440	0
422	20250403	120700	109833030	2440	2440	2440	2440	1
423	20250403	120600	109830590	2430	2430	2430	2430	0
424	20250403	120500	109830590	2430	2430	2430	2430	0
425	20250403	120400	109830590	2430	2430	2430	2430	65
426	20250403	120300	109672640	2440	2440	2440	2440	0
427	20250403	120200	109672640	2440	2440	2440	2440	0
428	20250403	120100	109672640	2440	2440	2440	2440	0
429	20250403	120000	109672640	2440	2440	2440	2440	0
430	20250403	115900	109672640	2440	2440	2440	2440	0
431	20250403	115800	109672640	2440	2440	2440	2440	0
432	20250403	115700	109672640	2440	2440	2440	2440	0
433	20250403	115600	109672640	2440	2440	2440	2440	0
434	20250403	115500	109672640	2440	2440	2440	2440	0
435	20250403	115400	109672640	2440	2440	2440	2440	0
436	20250403	115300	109672640	2440	2440	2440	2440	0
437	20250403	115200	109672640	2440	2440	2440	2440	0
438	20250403	115100	109672640	2440	2440	2440	2440	0
439	20250403	115000	109672640	2440	2440	2440	2440	0
440	20250403	114900	109672640	2440	2440	2440	2440	0
441	20250403	114800	109672640	2440	2440	2440	2440	0
442	20250403	114700	109672640	2440	2440	2440	2440	0
443	20250403	114600	109672640	2440	2440	2440	2440	0
444	20250403	114500	109672640	2440	2440	2440	2440	0
445	20250403	114400	109672640	2440	2440	2440	2440	1
446	20250403	114300	109670200	2440	2440	2440	2440	0
447	20250403	114200	109670200	2440	2435	2440	2435	3
448	20250403	114100	109662885	2435	2435	2435	2435	0
449	20250403	114000	109662885	2435	2435	2435	2435	0
450	20250403	113900	109662885	2435	2435	2435	2435	0
451	20250403	113800	109662885	2435	2435	2435	2435	144
452	20250403	113700	109312245	2435	2435	2435	2435	0
453	20250403	113600	109312245	2435	2435	2435	2435	0
454	20250403	113500	109312245	2435	2435	2435	2435	35
455	20250403	113400	109227020	2430	2430	2430	2430	0
456	20250403	113300	109227020	2430	2430	2430	2430	0
457	20250403	113200	109227020	2430	2430	2430	2430	0
458	20250403	113100	109227020	2430	2430	2430	2430	0
459	20250403	113000	109227020	2430	2430	2430	2430	0
460	20250403	112900	109227020	2430	2430	2430	2430	0
461	20250403	112800	109227020	2430	2430	2430	2430	0
462	20250403	112700	109227020	2430	2430	2430	2430	0
463	20250403	112600	109227020	2430	2430	2430	2430	0
464	20250403	112500	109227020	2430	2430	2430	2430	0
465	20250403	112400	109227020	2430	2430	2430	2430	0
466	20250403	112300	109227020	2430	2430	2430	2430	0
467	20250403	112200	109227020	2430	2430	2430	2430	0
468	20250403	112100	109227020	2430	2430	2430	2430	66
469	20250403	112000	109066640	2430	2430	2430	2430	0
470	20250403	111900	109066640	2430	2430	2430	2430	111
471	20250403	111800	108796910	2430	2430	2430	2430	0
472	20250403	111700	108796910	2430	2430	2430	2430	0
473	20250403	111600	108796910	2430	2430	2430	2430	0
474	20250403	111500	108796910	2430	2430	2430	2430	0
475	20250403	111400	108796910	2430	2430	2430	2430	0
476	20250403	111300	108796910	2430	2430	2430	2430	0
477	20250403	111200	108796910	2430	2430	2430	2430	0
478	20250403	111100	108796910	2430	2430	2430	2430	0
479	20250403	111000	108796910	2430	2430	2430	2430	0
480	20250403	110900	108796910	2430	2430	2430	2430	0
481	20250403	110800	108796910	2430	2430	2430	2430	0
482	20250403	110700	108796910	2430	2430	2430	2430	0
483	20250403	110600	108796910	2430	2430	2430	2430	0
484	20250403	110500	108796910	2430	2430	2430	2430	0
485	20250403	110400	108796910	2430	2430	2430	2430	158
486	20250403	110300	108412970	2430	2430	2430	2430	0
487	20250403	110200	108412970	2430	2430	2430	2430	0
488	20250403	110100	108412970	2430	2430	2430	2430	148
489	20250403	110000	108053330	2430	2430	2430	2430	0
490	20250403	105900	108053330	2430	2430	2430	2430	0
491	20250403	105800	108053330	2430	2430	2430	2430	0
492	20250403	105700	108053330	2430	2430	2430	2430	135
493	20250403	105600	107725280	2430	2430	2430	2430	0
494	20250403	105500	107725280	2430	2430	2430	2430	0
495	20250403	105400	107725280	2430	2430	2430	2430	1
496	20250403	105300	107722850	2425	2425	2425	2425	0
497	20250403	105200	107722850	2425	2425	2425	2425	0
498	20250403	105100	107722850	2425	2425	2425	2425	90
499	20250403	105000	107504600	2425	2425	2425	2425	0
500	20250403	104900	107504600	2425	2425	2425	2425	10
501	20250403	104800	107480350	2420	2420	2420	2420	0
502	20250403	104700	107480350	2420	2420	2420	2420	0
503	20250403	104600	107480350	2420	2420	2420	2420	0
504	20250403	104500	107480350	2420	2420	2420	2420	0
505	20250403	104400	107480350	2420	2420	2420	2420	23
506	20250403	104300	107424690	2420	2420	2420	2420	0
507	20250403	104200	107424690	2420	2420	2420	2420	0
508	20250403	104100	107424690	2420	2420	2420	2420	0
509	20250403	104000	107424690	2420	2420	2420	2420	0
510	20250403	103900	107424690	2420	2420	2420	2420	0
511	20250403	103800	107424690	2420	2420	2420	2420	0
512	20250403	103700	107424690	2420	2420	2420	2420	0
513	20250403	103600	107424690	2420	2420	2420	2420	300
514	20250403	103500	106698690	2420	2420	2420	2420	0
515	20250403	103400	106698690	2420	2420	2420	2420	200
516	20250403	103300	106214690	2425	2425	2425	2425	80
517	20250403	103200	106020690	2425	2425	2425	2425	20
518	20250403	103100	105972190	2425	2430	2430	2425	251
519	20250403	103000	105362760	2430	2430	2430	2430	0
520	20250403	102900	105362760	2430	2430	2430	2430	0
521	20250403	102800	105362760	2430	2430	2430	2430	79
522	20250403	102700	105170790	2425	2430	2430	2425	210
523	20250403	102600	104661490	2430	2430	2430	2430	175
524	20250403	102500	104236240	2430	2435	2435	2430	247
525	20250403	102400	103635620	2440	2440	2440	2440	1
526	20250403	102300	103633180	2440	2440	2440	2440	0
527	20250403	102200	103633180	2440	2440	2440	2440	0
528	20250403	102100	103633180	2440	2440	2440	2440	4
529	20250403	102000	103623420	2435	2435	2435	2435	0
530	20250403	101900	103623420	2435	2435	2435	2435	100
531	20250403	101800	103379920	2450	2450	2450	2450	0
532	20250403	101700	103379920	2450	2450	2450	2450	0
533	20250403	101600	103379920	2450	2450	2450	2450	0
534	20250403	101500	103379920	2450	2440	2450	2440	84
535	20250403	101400	103174790	2440	2440	2440	2440	0
536	20250403	101300	103174790	2440	2440	2440	2440	0
537	20250403	101200	103174790	2440	2440	2440	2440	0
538	20250403	101100	103174790	2440	2440	2440	2440	0
539	20250403	101000	103174790	2440	2440	2440	2440	0
540	20250403	100900	103174790	2440	2440	2440	2440	0
541	20250403	100800	103174790	2440	2440	2440	2440	0
542	20250403	100700	103174790	2440	2440	2440	2440	125
543	20250403	100600	102869790	2440	2440	2440	2440	1
544	20250403	100500	102867350	2440	2440	2440	2440	0
545	20250403	100400	102867350	2440	2440	2440	2440	0
546	20250403	100300	102867350	2440	2440	2440	2440	0
547	20250403	100200	102867350	2440	2440	2440	2440	1
548	20250403	100100	102864910	2440	2440	2440	2440	0
549	20250403	100000	102864910	2440	2440	2440	2435	25
550	20250403	095900	102803930	2420	2420	2420	2420	0
551	20250403	095800	102803930	2420	2435	2435	2420	500
552	20250403	095700	101591485	2440	2440	2440	2440	0
553	20250403	095600	101591485	2440	2440	2440	2440	99
554	20250403	095500	101349925	2445	2445	2445	2445	10
555	20250403	095400	101325475	2455	2455	2455	2455	0
556	20250403	095300	101325475	2455	2455	2455	2455	0
557	20250403	095200	101325475	2455	2455	2455	2455	0
558	20250403	095100	101325475	2455	2455	2455	2455	0
559	20250403	095000	101325475	2455	2455	2455	2455	52
560	20250403	094900	101197815	2455	2455	2455	2455	0
561	20250403	094800	101197815	2455	2455	2455	2455	0
562	20250403	094700	101197815	2455	2455	2455	2455	0
563	20250403	094600	101197815	2455	2455	2455	2455	0
564	20250403	094500	101197815	2455	2455	2455	2455	3
565	20250403	094400	101190450	2455	2455	2455	2455	8
566	20250403	094300	101170810	2455	2435	2455	2435	39
567	20250403	094200	101075595	2430	2430	2430	2430	0
568	20250403	094100	101075595	2430	2425	2430	2425	1097
569	20250403	094000	98411225	2425	2425	2425	2425	0
570	20250403	093900	98411225	2425	2425	2425	2425	0
571	20250403	093800	98411225	2425	2425	2425	2425	0
572	20250403	093700	98411225	2425	2425	2425	2425	0
573	20250403	093600	98411225	2425	2425	2425	2425	88
574	20250403	093500	98197825	2420	2420	2420	2420	4
575	20250403	093400	98188145	2425	2425	2425	2425	10
576	20250403	093300	98163895	2425	2425	2425	2425	0
577	20250403	093200	98163895	2425	2435	2435	2425	542
578	20250403	093100	96847090	2435	2435	2435	2435	2
579	20250403	093000	96842220	2435	2435	2435	2435	1
580	20250403	092900	96839785	2435	2440	2440	2435	430
581	20250403	092800	95792340	2440	2440	2440	2440	52
582	20250403	092700	95665460	2440	2440	2440	2440	0
583	20250403	092600	95665460	2440	2440	2440	2440	1
584	20250403	092500	95663020	2425	2425	2425	2425	0
585	20250403	092400	95663020	2425	2425	2425	2425	0
586	20250403	092300	95663020	2425	2425	2425	2425	0
587	20250403	092200	95663020	2425	2425	2425	2425	0
588	20250403	092100	95663020	2425	2425	2425	2425	0
589	20250403	092000	95663020	2425	2445	2445	2425	615
590	20250403	091900	94166790	2445	2445	2445	2445	0
591	20250403	091800	94166790	2445	2445	2445	2445	0
592	20250403	091700	94166790	2445	2445	2445	2445	0
593	20250403	091600	94166790	2445	2445	2445	2445	0
594	20250403	091500	94166790	2445	2445	2445	2445	2
595	20250403	091400	94161900	2425	2425	2425	2425	0
596	20250403	091300	94161900	2425	2425	2425	2425	0
597	20250403	091200	94161900	2425	2425	2425	2425	487
598	20250403	091100	92980925	2420	2420	2420	2420	0
599	20250403	091000	92980925	2420	2420	2420	2420	0
600	20250403	090900	92980925	2420	2420	2420	2420	40
601	20250403	090800	92884125	2415	2415	2415	2415	123
602	20250403	090700	92587080	2405	2405	2405	2405	0
603	20250403	090600	92587080	2405	2435	2440	2405	810
604	20250403	090500	90631730	2425	2440	2440	2425	80
605	20250403	090400	90437130	2425	2425	2425	2425	23
606	20250403	090300	90381355	2425	2440	2440	2400	1140
607	20250403	090200	87637775	2455	2455	2455	2455	0
608	20250403	090100	87637775	2455	2470	2470	2455	766
609	20250403	090000	85753650	2460	2365	2465	2365	35714