KissMeData/093380/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	194600	39796915	2410	2410	2410	2410	1310
3	20250403	194500	39796915	2410	2410	2410	2410	0
4	20250403	194400	39796915	2410	2410	2410	2410	0
5	20250403	194300	39796915	2410	2410	2410	2410	0
6	20250403	194200	39796915	2410	2410	2410	2410	0
7	20250403	194100	39796915	2410	2410	2410	2410	0
8	20250403	194000	39796915	2410	2410	2410	2410	0
9	20250403	193900	39796915	2410	2410	2410	2410	0
10	20250403	193800	39796915	2410	2410	2410	2410	0
11	20250403	193700	39796915	2410	2410	2410	2410	0
12	20250403	193600	39796915	2410	2410	2410	2410	0
13	20250403	193500	39796915	2410	2410	2410	2410	0
14	20250403	193400	39796915	2410	2410	2410	2410	0
15	20250403	193300	39796915	2410	2410	2410	2410	0
16	20250403	193200	39796915	2410	2410	2410	2410	0
17	20250403	193100	39796915	2410	2410	2410	2410	0
18	20250403	193000	39796915	2410	2410	2410	2410	0
19	20250403	192900	39796915	2410	2410	2410	2410	0
20	20250403	192800	39796915	2410	2410	2410	2410	0
21	20250403	192700	39796915	2410	2410	2410	2410	0
22	20250403	192600	39796915	2410	2410	2410	2410	0
23	20250403	192500	39796915	2410	2410	2410	2410	0
24	20250403	192400	39796915	2410	2410	2410	2410	0
25	20250403	192300	39796915	2410	2410	2410	2410	0
26	20250403	192200	39796915	2410	2410	2410	2410	0
27	20250403	192100	39796915	2410	2410	2410	2410	0
28	20250403	192000	39796915	2410	2410	2410	2410	0
29	20250403	191900	39796915	2410	2410	2410	2410	0
30	20250403	191800	39796915	2410	2410	2410	2410	0
31	20250403	191700	39796915	2410	2410	2410	2410	0
32	20250403	191600	39796915	2410	2410	2410	2410	1310
33	20250403	191500	39796915	2410	2410	2410	2410	0
34	20250403	191400	39796915	2410	2410	2410	2410	0
35	20250403	191300	39796915	2410	2410	2410	2410	0
36	20250403	191200	39796915	2410	2410	2410	2410	0
37	20250403	191100	39796915	2410	2410	2410	2410	0
38	20250403	191000	39796915	2410	2410	2410	2410	0
39	20250403	190900	39796915	2410	2410	2410	2410	0
40	20250403	190800	39796915	2410	2410	2410	2410	0
41	20250403	190700	39796915	2410	2410	2410	2410	0
42	20250403	190600	39796915	2410	2410	2410	2410	0
43	20250403	190500	39796915	2410	2410	2410	2410	0
44	20250403	190400	39796915	2410	2410	2410	2410	0
45	20250403	190300	39796915	2410	2410	2410	2410	0
46	20250403	190200	39796915	2410	2410	2410	2410	0
47	20250403	190100	39796915	2410	2410	2410	2410	0
48	20250403	190000	39796915	2410	2410	2410	2410	0
49	20250403	185900	39796915	2410	2410	2410	2410	0
50	20250403	185800	39796915	2410	2410	2410	2410	0
51	20250403	185700	39796915	2410	2410	2410	2410	0
52	20250403	185600	39796915	2410	2410	2410	2410	0
53	20250403	185500	39796915	2410	2410	2410	2410	0
54	20250403	185400	39796915	2410	2410	2410	2410	0
55	20250403	185300	39796915	2410	2410	2410	2410	0
56	20250403	185200	39796915	2410	2410	2410	2410	0
57	20250403	185100	39796915	2410	2410	2410	2410	0
58	20250403	185000	39796915	2410	2410	2410	2410	0
59	20250403	184900	39796915	2410	2410	2410	2410	0
60	20250403	184800	39796915	2410	2410	2410	2410	0
61	20250403	184700	39796915	2410	2410	2410	2410	0
62	20250403	184600	39796915	2410	2410	2410	2410	1310
63	20250403	184500	39796915	2410	2410	2410	2410	0
64	20250403	184400	39796915	2410	2410	2410	2410	0
65	20250403	184300	39796915	2410	2410	2410	2410	0
66	20250403	184200	39796915	2410	2410	2410	2410	0
67	20250403	184100	39796915	2410	2410	2410	2410	0
68	20250403	184000	39796915	2410	2410	2410	2410	0
69	20250403	183900	39796915	2410	2410	2410	2410	0
70	20250403	183800	39796915	2410	2410	2410	2410	0
71	20250403	183700	39796915	2410	2410	2410	2410	0
72	20250403	183600	39796915	2410	2410	2410	2410	0
73	20250403	183500	39796915	2410	2410	2410	2410	0
74	20250403	183400	39796915	2410	2410	2410	2410	0
75	20250403	183300	39796915	2410	2410	2410	2410	0
76	20250403	183200	39796915	2410	2410	2410	2410	0
77	20250403	183100	39796915	2410	2410	2410	2410	0
78	20250403	183000	39796915	2410	2410	2410	2410	0
79	20250403	182900	39796915	2410	2410	2410	2410	0
80	20250403	182800	39796915	2410	2410	2410	2410	0
81	20250403	182700	39796915	2410	2410	2410	2410	0
82	20250403	182600	39796915	2410	2410	2410	2410	0
83	20250403	182500	39796915	2410	2410	2410	2410	0
84	20250403	182400	39796915	2410	2410	2410	2410	0
85	20250403	182300	39796915	2410	2410	2410	2410	0
86	20250403	182200	39796915	2410	2410	2410	2410	0
87	20250403	182100	39796915	2410	2410	2410	2410	0
88	20250403	182000	39796915	2410	2410	2410	2410	0
89	20250403	181900	39796915	2410	2410	2410	2410	0
90	20250403	181800	39796915	2410	2410	2410	2410	0
91	20250403	181700	39796915	2410	2410	2410	2410	0
92	20250403	181600	39796915	2410	2410	2410	2410	1310
93	20250403	181500	39796915	2410	2410	2410	2410	0
94	20250403	181400	39796915	2410	2410	2410	2410	0
95	20250403	181300	39796915	2410	2410	2410	2410	0
96	20250403	181200	39796915	2410	2410	2410	2410	0
97	20250403	181100	39796915	2410	2410	2410	2410	0
98	20250403	181000	39796915	2410	2410	2410	2410	0
99	20250403	180900	39796915	2410	2410	2410	2410	0
100	20250403	180800	39796915	2410	2410	2410	2410	0
101	20250403	180700	39796915	2410	2410	2410	2410	0
102	20250403	180600	39796915	2410	2410	2410	2410	0
103	20250403	180500	39796915	2410	2410	2410	2410	0
104	20250403	180400	39796915	2410	2410	2410	2410	0
105	20250403	180300	39796915	2410	2410	2410	2410	0
106	20250403	180200	39796915	2410	2410	2410	2410	0
107	20250403	180100	39796915	2410	2410	2410	2410	0
108	20250403	180000	39796915	2410	2410	2410	2410	0
109	20250403	175900	39796915	2410	2410	2410	2410	0
110	20250403	175800	39796915	2410	2410	2410	2410	0
111	20250403	175700	39796915	2410	2410	2410	2410	0
112	20250403	175600	39796915	2410	2410	2410	2410	0
113	20250403	175500	39796915	2410	2410	2410	2410	0
114	20250403	175400	39796915	2410	2410	2410	2410	0
115	20250403	175300	39796915	2410	2410	2410	2410	0
116	20250403	175200	39796915	2410	2410	2410	2410	0
117	20250403	175100	39796915	2410	2410	2410	2410	0
118	20250403	175000	39796915	2410	2410	2410	2410	0
119	20250403	174900	39796915	2410	2410	2410	2410	0
120	20250403	174800	39796915	2410	2410	2410	2410	0
121	20250403	174700	39796915	2410	2410	2410	2410	0
122	20250403	174600	39796915	2410	2410	2410	2410	1310
123	20250403	174500	39796915	2410	2410	2410	2410	0
124	20250403	174400	39796915	2410	2410	2410	2410	0
125	20250403	174300	39796915	2410	2410	2410	2410	0
126	20250403	174200	39796915	2410	2410	2410	2410	0
127	20250403	174100	39796915	2410	2410	2410	2410	0
128	20250403	174000	39796915	2410	2410	2410	2410	0
129	20250403	173900	39796915	2410	2410	2410	2410	0
130	20250403	173800	39796915	2410	2410	2410	2410	0
131	20250403	173700	39796915	2410	2410	2410	2410	0
132	20250403	173600	39796915	2410	2410	2410	2410	0
133	20250403	173500	39796915	2410	2410	2410	2410	0
134	20250403	173400	39796915	2410	2410	2410	2410	0
135	20250403	173300	39796915	2410	2410	2410	2410	0
136	20250403	173200	39796915	2410	2410	2410	2410	0
137	20250403	173100	39796915	2410	2410	2410	2410	0
138	20250403	173000	39796915	2410	2410	2410	2410	0
139	20250403	172900	39796915	2410	2410	2410	2410	0
140	20250403	172800	39796915	2410	2410	2410	2410	0
141	20250403	172700	39796915	2410	2410	2410	2410	0
142	20250403	172600	39796915	2410	2410	2410	2410	0
143	20250403	172500	39796915	2410	2410	2410	2410	0
144	20250403	172400	39796915	2410	2410	2410	2410	0
145	20250403	172300	39796915	2410	2410	2410	2410	0
146	20250403	172200	39796915	2410	2410	2410	2410	0
147	20250403	172100	39796915	2410	2410	2410	2410	0
148	20250403	172000	39796915	2410	2410	2410	2410	0
149	20250403	171900	39796915	2410	2410	2410	2410	0
150	20250403	171800	39796915	2410	2410	2410	2410	0
151	20250403	171700	39796915	2410	2410	2410	2410	0
152	20250403	171600	39796915	2410	2410	2410	2410	1310
153	20250403	171500	39796915	2410	2410	2410	2410	0
154	20250403	171400	39796915	2410	2410	2410	2410	0
155	20250403	171300	39796915	2410	2410	2410	2410	0
156	20250403	171200	39796915	2410	2410	2410	2410	0
157	20250403	171100	39796915	2410	2410	2410	2410	0
158	20250403	171000	39796915	2410	2410	2410	2410	0
159	20250403	170900	39796915	2410	2410	2410	2410	0
160	20250403	170800	39796915	2410	2410	2410	2410	0
161	20250403	170700	39796915	2410	2410	2410	2410	0
162	20250403	170600	39796915	2410	2410	2410	2410	0
163	20250403	170500	39796915	2410	2410	2410	2410	0
164	20250403	170400	39796915	2410	2410	2410	2410	0
165	20250403	170300	39796915	2410	2410	2410	2410	0
166	20250403	170200	39796915	2410	2410	2410	2410	0
167	20250403	170100	39796915	2410	2410	2410	2410	0
168	20250403	170000	39796915	2410	2410	2410	2410	0
169	20250403	165900	39796915	2410	2410	2410	2410	0
170	20250403	165800	39796915	2410	2410	2410	2410	0
171	20250403	165700	39796915	2410	2410	2410	2410	0
172	20250403	165600	39796915	2410	2410	2410	2410	0
173	20250403	165500	39796915	2410	2410	2410	2410	0
174	20250403	165400	39796915	2410	2410	2410	2410	0
175	20250403	165300	39796915	2410	2410	2410	2410	0
176	20250403	165200	39796915	2410	2410	2410	2410	0
177	20250403	165100	39796915	2410	2410	2410	2410	0
178	20250403	165000	39796915	2410	2410	2410	2410	0
179	20250403	164900	39796915	2410	2410	2410	2410	0
180	20250403	164800	39796915	2410	2410	2410	2410	0
181	20250403	164700	39796915	2410	2410	2410	2410	0
182	20250403	164600	39796915	2410	2410	2410	2410	1310
183	20250403	164500	39796915	2410	2410	2410	2410	0
184	20250403	164400	39796915	2410	2410	2410	2410	0
185	20250403	164300	39796915	2410	2410	2410	2410	0
186	20250403	164200	39796915	2410	2410	2410	2410	0
187	20250403	164100	39796915	2410	2410	2410	2410	0
188	20250403	164000	39796915	2410	2410	2410	2410	0
189	20250403	163900	39796915	2410	2410	2410	2410	0
190	20250403	163800	39796915	2410	2410	2410	2410	0
191	20250403	163700	39796915	2410	2410	2410	2410	0
192	20250403	163600	39796915	2410	2410	2410	2410	0
193	20250403	163500	39796915	2410	2410	2410	2410	0
194	20250403	163400	39796915	2410	2410	2410	2410	0
195	20250403	163300	39796915	2410	2410	2410	2410	0
196	20250403	163200	39796915	2410	2410	2410	2410	0
197	20250403	163100	39796915	2410	2410	2410	2410	0
198	20250403	163000	39796915	2410	2410	2410	2410	0
199	20250403	162900	39796915	2410	2410	2410	2410	0
200	20250403	162800	39796915	2410	2410	2410	2410	0
201	20250403	162700	39796915	2410	2410	2410	2410	0
202	20250403	162600	39796915	2410	2410	2410	2410	0
203	20250403	162500	39796915	2410	2410	2410	2410	0
204	20250403	162400	39796915	2410	2410	2410	2410	0
205	20250403	162300	39796915	2410	2410	2410	2410	0
206	20250403	162200	39796915	2410	2410	2410	2410	0
207	20250403	162100	39796915	2410	2410	2410	2410	0
208	20250403	162000	39796915	2410	2410	2410	2410	0
209	20250403	161900	39796915	2410	2410	2410	2410	0
210	20250403	161800	39796915	2410	2410	2410	2410	0
211	20250403	161700	39796915	2410	2410	2410	2410	0
212	20250403	161600	39796915	2410	2410	2410	2410	1310
213	20250403	161500	39796915	2410	2410	2410	2410	0
214	20250403	161400	39796915	2410	2410	2410	2410	0
215	20250403	161300	39796915	2410	2410	2410	2410	0
216	20250403	161200	39796915	2410	2410	2410	2410	0
217	20250403	161100	39796915	2410	2410	2410	2410	0
218	20250403	161000	39796915	2410	2410	2410	2410	0
219	20250403	160900	39796915	2410	2410	2410	2410	0
220	20250403	160800	39796915	2410	2410	2410	2410	0
221	20250403	160700	39796915	2410	2410	2410	2410	0
222	20250403	160600	39796915	2410	2410	2410	2410	0
223	20250403	160500	39796915	2410	2410	2410	2410	0
224	20250403	160400	39796915	2410	2410	2410	2410	0
225	20250403	160300	39796915	2410	2410	2410	2410	0
226	20250403	160200	39796915	2410	2410	2410	2410	0
227	20250403	160100	39796915	2410	2410	2410	2410	0
228	20250403	160000	39796915	2410	2410	2410	2410	0
229	20250403	155900	39796915	2410	2410	2410	2410	0
230	20250403	155800	39796915	2410	2410	2410	2410	0
231	20250403	155700	39796915	2410	2410	2410	2410	0
232	20250403	155600	39796915	2410	2410	2410	2410	0
233	20250403	155500	39796915	2410	2410	2410	2410	0
234	20250403	155400	39796915	2410	2410	2410	2410	0
235	20250403	155300	39796915	2410	2410	2410	2410	0
236	20250403	155200	39796915	2410	2410	2410	2410	0
237	20250403	155100	39796915	2410	2410	2410	2410	0
238	20250403	155000	39796915	2410	2410	2410	2410	0
239	20250403	154900	39796915	2410	2410	2410	2410	0
240	20250403	154800	39796915	2410	2410	2410	2410	0
241	20250403	154700	39796915	2410	2410	2410	2410	0
242	20250403	154600	39796915	2410	2410	2410	2410	1310
243	20250403	154500	39796915	2410	2410	2410	2410	0
244	20250403	154400	39796915	2410	2410	2410	2410	0
245	20250403	154300	39796915	2410	2410	2410	2410	0
246	20250403	154200	39796915	2410	2410	2410	2410	0
247	20250403	154100	39796915	2410	2410	2410	2410	0
248	20250403	154000	39796915	2410	2410	2410	2410	0
249	20250403	153900	39796915	2410	2410	2410	2410	0
250	20250403	153800	39796915	2410	2410	2410	2410	0
251	20250403	153700	39796915	2410	2410	2410	2410	0
252	20250403	153600	39796915	2410	2410	2410	2410	0
253	20250403	153500	39796915	2410	2410	2410	2410	0
254	20250403	153400	39796915	2410	2410	2410	2410	0
255	20250403	153300	39796915	2410	2410	2410	2410	0
256	20250403	153200	39796915	2410	2410	2410	2410	0
257	20250403	153100	39796915	2410	2410	2410	2410	0
258	20250403	153000	39796915	2410	2410	2410	2410	1310
259	20250403	152900	36639815	2410	2410	2410	2410	0
260	20250403	152800	36639815	2410	2410	2410	2410	0
261	20250403	152700	36639815	2410	2410	2410	2410	0
262	20250403	152600	36639815	2410	2410	2410	2410	0
263	20250403	152500	36639815	2410	2410	2410	2410	0
264	20250403	152400	36639815	2410	2410	2410	2410	0
265	20250403	152300	36639815	2410	2410	2410	2410	0
266	20250403	152200	36639815	2410	2410	2410	2410	0
267	20250403	152100	36639815	2410	2410	2410	2410	0
268	20250403	152000	36639815	2410	2410	2410	2410	0
269	20250403	151900	36639815	2410	2420	2420	2410	1000
270	20250403	151800	34229690	2415	2420	2420	2415	79
271	20250403	151700	34038695	2430	2430	2430	2430	0
272	20250403	151600	34038695	2430	2430	2430	2430	0
273	20250403	151500	34038695	2430	2430	2430	2430	0
274	20250403	151400	34038695	2430	2430	2430	2430	30
275	20250403	151300	33965795	2430	2430	2430	2430	0
276	20250403	151200	33965795	2430	2430	2430	2430	0
277	20250403	151100	33965795	2430	2430	2430	2430	0
278	20250403	151000	33965795	2430	2430	2430	2430	2
279	20250403	150900	33960935	2440	2440	2440	2440	0
280	20250403	150800	33960935	2440	2440	2440	2440	0
281	20250403	150700	33960935	2440	2440	2440	2440	0
282	20250403	150600	33960935	2440	2440	2440	2440	0
283	20250403	150500	33960935	2440	2440	2440	2440	0
284	20250403	150400	33960935	2440	2440	2440	2440	0
285	20250403	150300	33960935	2440	2440	2440	2440	0
286	20250403	150200	33960935	2440	2440	2440	2440	0
287	20250403	150100	33960935	2440	2440	2440	2440	0
288	20250403	150000	33960935	2440	2440	2440	2440	1
289	20250403	145900	33958495	2440	2440	2440	2440	1
290	20250403	145800	33956055	2440	2445	2445	2440	2
291	20250403	145700	33951170	2450	2440	2450	2440	40
292	20250403	145600	33853510	2435	2435	2435	2435	0
293	20250403	145500	33853510	2435	2435	2435	2435	0
294	20250403	145400	33853510	2435	2435	2435	2435	20
295	20250403	145300	33804810	2420	2420	2420	2420	0
296	20250403	145200	33804810	2420	2420	2420	2420	0
297	20250403	145100	33804810	2420	2420	2420	2420	0
298	20250403	145000	33804810	2420	2420	2420	2420	20
299	20250403	144900	33756410	2440	2440	2440	2440	0
300	20250403	144800	33756410	2440	2440	2440	2440	0
301	20250403	144700	33756410	2440	2440	2440	2440	24
302	20250403	144600	33697850	2440	2440	2440	2440	0
303	20250403	144500	33697850	2440	2440	2440	2440	0
304	20250403	144400	33697850	2440	2440	2440	2440	0
305	20250403	144300	33697850	2440	2440	2440	2440	0
306	20250403	144200	33697850	2440	2440	2440	2440	0
307	20250403	144100	33697850	2440	2440	2440	2440	0
308	20250403	144000	33697850	2440	2440	2440	2440	0
309	20250403	143900	33697850	2440	2440	2440	2440	0
310	20250403	143800	33697850	2440	2440	2440	2440	0
311	20250403	143700	33697850	2440	2440	2440	2440	0
312	20250403	143600	33697850	2440	2440	2440	2440	0
313	20250403	143500	33697850	2440	2425	2440	2425	24
314	20250403	143400	33639305	2415	2415	2415	2415	0
315	20250403	143300	33639305	2415	2410	2415	2410	140
316	20250403	143200	33301900	2420	2420	2420	2420	0
317	20250403	143100	33301900	2420	2420	2420	2420	0
318	20250403	143000	33301900	2420	2430	2430	2420	2000
319	20250403	142900	28454525	2445	2445	2445	2445	0
320	20250403	142800	28454525	2445	2445	2445	2445	0
321	20250403	142700	28454525	2445	2445	2445	2445	0
322	20250403	142600	28454525	2445	2445	2445	2445	0
323	20250403	142500	28454525	2445	2445	2445	2445	0
324	20250403	142400	28454525	2445	2445	2445	2445	0
325	20250403	142300	28454525	2445	2440	2445	2440	24
326	20250403	142200	28395850	2445	2445	2445	2445	0
327	20250403	142100	28395850	2445	2445	2445	2445	0
328	20250403	142000	28395850	2445	2445	2445	2445	0
329	20250403	141900	28395850	2445	2445	2445	2445	0
330	20250403	141800	28395850	2445	2445	2445	2445	0
331	20250403	141700	28395850	2445	2445	2445	2445	0
332	20250403	141600	28395850	2445	2445	2445	2445	0
333	20250403	141500	28395850	2445	2445	2445	2445	0
334	20250403	141400	28395850	2445	2445	2445	2445	0
335	20250403	141300	28395850	2445	2445	2445	2445	0
336	20250403	141200	28395850	2445	2445	2445	2445	0
337	20250403	141100	28395850	2445	2440	2445	2440	24
338	20250403	141000	28337280	2440	2440	2440	2440	3
339	20250403	140900	28329960	2440	2440	2440	2440	0
340	20250403	140800	28329960	2440	2440	2440	2440	0
341	20250403	140700	28329960	2440	2440	2440	2440	1
342	20250403	140600	28327520	2440	2440	2440	2440	0
343	20250403	140500	28327520	2440	2440	2440	2440	0
344	20250403	140400	28327520	2440	2440	2440	2440	0
345	20250403	140300	28327520	2440	2440	2440	2440	0
346	20250403	140200	28327520	2440	2440	2440	2440	0
347	20250403	140100	28327520	2440	2440	2440	2440	1
348	20250403	140000	28325080	2445	2445	2445	2445	0
349	20250403	135900	28325080	2445	2440	2445	2440	24
350	20250403	135800	28266405	2430	2430	2430	2430	0
351	20250403	135700	28266405	2430	2430	2430	2430	52
352	20250403	135600	28140045	2430	2435	2435	2430	82
353	20250403	135500	27940600	2435	2435	2435	2435	326
354	20250403	135400	27146790	2450	2450	2450	2450	0
355	20250403	135300	27146790	2450	2450	2450	2450	0
356	20250403	135200	27146790	2450	2450	2450	2450	0
357	20250403	135100	27146790	2450	2450	2450	2450	0
358	20250403	135000	27146790	2450	2450	2450	2450	0
359	20250403	134900	27146790	2450	2450	2450	2450	0
360	20250403	134800	27146790	2450	2450	2450	2450	0
361	20250403	134700	27146790	2450	2445	2450	2445	24
362	20250403	134600	27087995	2440	2440	2440	2440	0
363	20250403	134500	27087995	2440	2440	2440	2440	0
364	20250403	134400	27087995	2440	2440	2440	2440	0
365	20250403	134300	27087995	2440	2440	2440	2440	0
366	20250403	134200	27087995	2440	2440	2440	2440	1
367	20250403	134100	27085555	2450	2450	2450	2450	0
368	20250403	134000	27085555	2450	2450	2450	2450	0
369	20250403	133900	27085555	2450	2450	2450	2450	0
370	20250403	133800	27085555	2450	2450	2450	2450	0
371	20250403	133700	27085555	2450	2450	2450	2450	0
372	20250403	133600	27085555	2450	2450	2450	2450	0
373	20250403	133500	27085555	2450	2445	2450	2445	24
374	20250403	133400	27026835	2445	2445	2445	2445	0
375	20250403	133300	27026835	2445	2445	2445	2445	0
376	20250403	133200	27026835	2445	2445	2445	2445	2
377	20250403	133100	27021945	2445	2445	2445	2445	0
378	20250403	133000	27021945	2445	2445	2445	2445	0
379	20250403	132900	27021945	2445	2445	2445	2445	0
380	20250403	132800	27021945	2445	2445	2445	2445	0
381	20250403	132700	27021945	2445	2445	2445	2445	0
382	20250403	132600	27021945	2445	2445	2445	2445	3
383	20250403	132500	27014610	2445	2445	2445	2445	4
384	20250403	132400	27004830	2450	2450	2450	2450	0
385	20250403	132300	27004830	2450	2450	2450	2450	24
386	20250403	132200	26946030	2450	2450	2450	2450	0
387	20250403	132100	26946030	2450	2450	2450	2450	0
388	20250403	132000	26946030	2450	2450	2450	2450	0
389	20250403	131900	26946030	2450	2450	2450	2450	0
390	20250403	131800	26946030	2450	2450	2450	2450	0
391	20250403	131700	26946030	2450	2450	2450	2450	0
392	20250403	131600	26946030	2450	2450	2450	2450	0
393	20250403	131500	26946030	2450	2450	2450	2450	0
394	20250403	131400	26946030	2450	2450	2450	2450	0
395	20250403	131300	26946030	2450	2450	2450	2450	0
396	20250403	131200	26946030	2450	2450	2450	2450	0
397	20250403	131100	26946030	2450	2450	2450	2450	24
398	20250403	131000	26887230	2450	2450	2450	2450	0
399	20250403	130900	26887230	2450	2450	2450	2450	4
400	20250403	130800	26877430	2450	2450	2450	2450	1
401	20250403	130700	26874980	2445	2445	2445	2445	0
402	20250403	130600	26874980	2445	2445	2445	2445	0
403	20250403	130500	26874980	2445	2445	2445	2445	0
404	20250403	130400	26874980	2445	2445	2445	2445	0
405	20250403	130300	26874980	2445	2445	2445	2445	1
406	20250403	130200	26872535	2435	2435	2435	2435	0
407	20250403	130100	26872535	2435	2435	2435	2435	0
408	20250403	130000	26872535	2435	2440	2440	2435	34
409	20250403	125900	26789740	2450	2450	2450	2450	24
410	20250403	125800	26730940	2450	2450	2450	2450	0
411	20250403	125700	26730940	2450	2450	2450	2450	0
412	20250403	125600	26730940	2450	2450	2450	2450	0
413	20250403	125500	26730940	2450	2450	2450	2450	0
414	20250403	125400	26730940	2450	2450	2450	2450	0
415	20250403	125300	26730940	2450	2450	2450	2450	0
416	20250403	125200	26730940	2450	2450	2450	2450	0
417	20250403	125100	26730940	2450	2450	2450	2450	0
418	20250403	125000	26730940	2450	2450	2450	2450	0
419	20250403	124900	26730940	2450	2450	2450	2450	0
420	20250403	124800	26730940	2450	2450	2450	2450	0
421	20250403	124700	26730940	2450	2450	2450	2450	24
422	20250403	124600	26672140	2450	2450	2450	2450	0
423	20250403	124500	26672140	2450	2450	2450	2450	0
424	20250403	124400	26672140	2450	2450	2450	2450	0
425	20250403	124300	26672140	2450	2450	2450	2450	0
426	20250403	124200	26672140	2450	2450	2450	2450	0
427	20250403	124100	26672140	2450	2450	2450	2450	0
428	20250403	124000	26672140	2450	2450	2450	2450	0
429	20250403	123900	26672140	2450	2450	2450	2450	0
430	20250403	123800	26672140	2450	2450	2450	2450	0
431	20250403	123700	26672140	2450	2450	2450	2450	8
432	20250403	123600	26652540	2450	2450	2450	2450	0
433	20250403	123500	26652540	2450	2450	2450	2450	24
434	20250403	123400	26593740	2450	2450	2450	2450	0
435	20250403	123300	26593740	2450	2450	2450	2450	0
436	20250403	123200	26593740	2450	2450	2450	2450	0
437	20250403	123100	26593740	2450	2450	2450	2450	0
438	20250403	123000	26593740	2450	2450	2450	2450	0
439	20250403	122900	26593740	2450	2450	2450	2450	0
440	20250403	122800	26593740	2450	2450	2450	2450	0
441	20250403	122700	26593740	2450	2450	2450	2450	0
442	20250403	122600	26593740	2450	2450	2450	2450	0
443	20250403	122500	26593740	2450	2450	2450	2450	0
444	20250403	122400	26593740	2450	2450	2450	2450	0
445	20250403	122300	26593740	2450	2450	2450	2450	24
446	20250403	122200	26534940	2450	2450	2450	2450	0
447	20250403	122100	26534940	2450	2450	2450	2450	127
448	20250403	122000	26223790	2450	2450	2450	2450	0
449	20250403	121900	26223790	2450	2450	2450	2450	0
450	20250403	121800	26223790	2450	2450	2450	2450	0
451	20250403	121700	26223790	2450	2450	2450	2450	0
452	20250403	121600	26223790	2450	2450	2450	2450	0
453	20250403	121500	26223790	2450	2450	2450	2450	0
454	20250403	121400	26223790	2450	2450	2450	2450	0
455	20250403	121300	26223790	2450	2450	2450	2450	0
456	20250403	121200	26223790	2450	2450	2450	2450	0
457	20250403	121100	26223790	2450	2450	2450	2450	24
458	20250403	121000	26164990	2450	2450	2450	2450	0
459	20250403	120900	26164990	2450	2450	2450	2450	0
460	20250403	120800	26164990	2450	2450	2450	2450	0
461	20250403	120700	26164990	2450	2450	2450	2450	0
462	20250403	120600	26164990	2450	2450	2450	2450	0
463	20250403	120500	26164990	2450	2450	2450	2450	0
464	20250403	120400	26164990	2450	2450	2450	2450	10
465	20250403	120300	26140490	2450	2450	2450	2450	0
466	20250403	120200	26140490	2450	2450	2450	2450	0
467	20250403	120100	26140490	2450	2450	2450	2450	0
468	20250403	120000	26140490	2450	2450	2450	2450	0
469	20250403	115900	26140490	2450	2450	2450	2450	24
470	20250403	115800	26081690	2445	2445	2445	2445	0
471	20250403	115700	26081690	2445	2445	2445	2445	85
472	20250403	115600	25873865	2450	2440	2450	2440	3
473	20250403	115500	25866535	2440	2440	2440	2440	1
474	20250403	115400	25864095	2450	2450	2450	2450	0
475	20250403	115300	25864095	2450	2450	2450	2450	0
476	20250403	115200	25864095	2450	2450	2450	2450	0
477	20250403	115100	25864095	2450	2450	2450	2450	0
478	20250403	115000	25864095	2450	2450	2450	2450	0
479	20250403	114900	25864095	2450	2450	2450	2450	0
480	20250403	114800	25864095	2450	2450	2450	2450	0
481	20250403	114700	25864095	2450	2440	2450	2440	25
482	20250403	114600	25802855	2435	2435	2435	2435	0
483	20250403	114500	25802855	2435	2435	2435	2435	0
484	20250403	114400	25802855	2435	2435	2435	2435	1
485	20250403	114300	25800420	2430	2430	2430	2430	0
486	20250403	114200	25800420	2430	2430	2430	2430	0
487	20250403	114100	25800420	2430	2430	2430	2430	0
488	20250403	114000	25800420	2430	2430	2430	2430	0
489	20250403	113900	25800420	2430	2430	2430	2430	28
490	20250403	113800	25732380	2440	2440	2440	2440	0
491	20250403	113700	25732380	2440	2440	2440	2440	0
492	20250403	113600	25732380	2440	2440	2440	2440	0
493	20250403	113500	25732380	2440	2440	2440	2440	1283
494	20250403	113400	22601860	2435	2435	2435	2435	0
495	20250403	113300	22601860	2435	2435	2435	2435	0
496	20250403	113200	22601860	2435	2435	2435	2435	0
497	20250403	113100	22601860	2435	2435	2435	2435	0
498	20250403	113000	22601860	2435	2435	2435	2435	0
499	20250403	112900	22601860	2435	2435	2435	2435	0
500	20250403	112800	22601860	2435	2435	2435	2435	863
501	20250403	112700	20500455	2440	2440	2440	2440	0
502	20250403	112600	20500455	2440	2440	2440	2440	0
503	20250403	112500	20500455	2440	2440	2440	2440	0
504	20250403	112400	20500455	2440	2440	2440	2440	0
505	20250403	112300	20500455	2440	2440	2440	2440	25
506	20250403	112200	20439455	2440	2440	2440	2440	10
507	20250403	112100	20415055	2425	2425	2425	2425	0
508	20250403	112000	20415055	2425	2425	2425	2425	0
509	20250403	111900	20415055	2425	2425	2425	2425	0
510	20250403	111800	20415055	2425	2425	2425	2425	0
511	20250403	111700	20415055	2425	2425	2425	2425	0
512	20250403	111600	20415055	2425	2425	2425	2425	0
513	20250403	111500	20415055	2425	2425	2425	2425	0
514	20250403	111400	20415055	2425	2425	2425	2425	0
515	20250403	111300	20415055	2425	2425	2425	2425	0
516	20250403	111200	20415055	2425	2430	2430	2425	163
517	20250403	111100	20019560	2440	2440	2440	2440	37
518	20250403	111000	19929280	2425	2425	2425	2425	0
519	20250403	110900	19929280	2425	2425	2425	2425	0
520	20250403	110800	19929280	2425	2425	2425	2425	0
521	20250403	110700	19929280	2425	2425	2425	2425	0
522	20250403	110600	19929280	2425	2425	2425	2425	0
523	20250403	110500	19929280	2425	2430	2430	2425	200
524	20250403	110400	19444165	2430	2430	2430	2430	0
525	20250403	110300	19444165	2430	2430	2430	2430	30
526	20250403	110200	19371265	2430	2430	2430	2430	6
527	20250403	110100	19356685	2440	2440	2440	2440	0
528	20250403	110000	19356685	2440	2440	2440	2440	0
529	20250403	105900	19356685	2440	2440	2440	2440	25
530	20250403	105800	19295685	2425	2425	2425	2425	0
531	20250403	105700	19295685	2425	2425	2425	2425	0
532	20250403	105600	19295685	2425	2425	2425	2425	361
533	20250403	105500	18420260	2430	2430	2430	2430	0
534	20250403	105400	18420260	2430	2430	2430	2430	1
535	20250403	105300	18417830	2430	2430	2430	2430	564
536	20250403	105200	17047310	2435	2435	2435	2435	0
537	20250403	105100	17047310	2435	2435	2435	2435	500
538	20250403	105000	15829810	2430	2435	2435	2430	2017
539	20250403	104900	10919130	2440	2440	2440	2440	0
540	20250403	104800	10919130	2440	2440	2440	2440	0
541	20250403	104700	10919130	2440	2440	2440	2440	0
542	20250403	104600	10919130	2440	2440	2440	2440	0
543	20250403	104500	10919130	2440	2440	2440	2440	0
544	20250403	104400	10919130	2440	2440	2440	2440	0
545	20250403	104300	10919130	2440	2435	2440	2435	339
546	20250403	104200	10092970	2435	2445	2445	2435	25
547	20250403	104100	10032085	2455	2455	2455	2455	500
548	20250403	104000	8804585	2450	2450	2450	2450	0
549	20250403	103900	8804585	2450	2450	2450	2450	2
550	20250403	103800	8799685	2450	2450	2450	2450	0
551	20250403	103700	8799685	2450	2450	2450	2450	0
552	20250403	103600	8799685	2450	2450	2450	2450	0
553	20250403	103500	8799685	2450	2450	2450	2450	0
554	20250403	103400	8799685	2450	2450	2450	2450	0
555	20250403	103300	8799685	2450	2450	2450	2450	0
556	20250403	103200	8799685	2450	2450	2450	2450	0
557	20250403	103100	8799685	2450	2450	2450	2450	0
558	20250403	103000	8799685	2450	2450	2450	2450	0
559	20250403	102900	8799685	2450	2450	2450	2450	1
560	20250403	102800	8797235	2450	2450	2450	2450	0
561	20250403	102700	8797235	2450	2450	2450	2450	0
562	20250403	102600	8797235	2450	2450	2450	2450	1
563	20250403	102500	8794785	2455	2455	2455	2455	0
564	20250403	102400	8794785	2455	2455	2455	2455	0
565	20250403	102300	8794785	2455	2455	2455	2455	0
566	20250403	102200	8794785	2455	2455	2455	2455	0
567	20250403	102100	8794785	2455	2455	2455	2455	0
568	20250403	102000	8794785	2455	2455	2455	2455	0
569	20250403	101900	8794785	2455	2455	2455	2455	0
570	20250403	101800	8794785	2455	2455	2455	2455	0
571	20250403	101700	8794785	2455	2455	2455	2455	0
572	20250403	101600	8794785	2455	2445	2455	2435	411
573	20250403	101500	7791675	2440	2440	2440	2440	0
574	20250403	101400	7791675	2440	2440	2440	2440	0
575	20250403	101300	7791675	2440	2440	2440	2440	0
576	20250403	101200	7791675	2440	2440	2440	2440	5
577	20250403	101100	7779475	2440	2440	2440	2440	0
578	20250403	101000	7779475	2440	2440	2440	2440	0
579	20250403	100900	7779475	2440	2440	2440	2440	0
580	20250403	100800	7779475	2440	2450	2450	2440	5
581	20250403	100700	7767260	2450	2450	2450	2450	0
582	20250403	100600	7767260	2450	2450	2450	2450	0
583	20250403	100500	7767260	2450	2450	2450	2450	0
584	20250403	100400	7767260	2450	2450	2450	2450	0
585	20250403	100300	7767260	2450	2450	2450	2450	20
586	20250403	100200	7718260	2450	2450	2450	2450	0
587	20250403	100100	7718260	2450	2450	2450	2450	1
588	20250403	100000	7715810	2455	2455	2455	2455	0
589	20250403	095900	7715810	2455	2455	2455	2455	1
590	20250403	095800	7713355	2455	2455	2455	2455	0
591	20250403	095700	7713355	2455	2455	2455	2455	0
592	20250403	095600	7713355	2455	2455	2455	2455	0
593	20250403	095500	7713355	2455	2455	2455	2455	0
594	20250403	095400	7713355	2455	2455	2455	2455	0
595	20250403	095300	7713355	2455	2455	2455	2455	0
596	20250403	095200	7713355	2455	2455	2455	2455	0
597	20250403	095100	7713355	2455	2455	2455	2455	0
598	20250403	095000	7713355	2455	2455	2455	2455	2
599	20250403	094900	7708445	2455	2455	2455	2455	0
600	20250403	094800	7708445	2455	2455	2455	2455	9
601	20250403	094700	7686350	2455	2455	2455	2455	0
602	20250403	094600	7686350	2455	2455	2455	2455	0
603	20250403	094500	7686350	2455	2455	2455	2455	0
604	20250403	094400	7686350	2455	2455	2455	2455	0
605	20250403	094300	7686350	2455	2455	2455	2455	22
606	20250403	094200	7632340	2435	2435	2435	2435	0
607	20250403	094100	7632340	2435	2435	2435	2435	10
608	20250403	094000	7607990	2435	2435	2435	2435	2
609	20250403	093900	7603120	2440	2455	2455	2440	108
610	20250403	093800	7338085	2455	2455	2455	2455	0
611	20250403	093700	7338085	2455	2455	2455	2455	1705
612	20250403	093600	3152310	2450	2450	2450	2450	861
613	20250403	093500	1042860	2445	2445	2445	2445	13
614	20250403	093400	1011075	2450	2450	2450	2450	0
615	20250403	093300	1011075	2450	2450	2450	2450	0
616	20250403	093200	1011075	2450	2455	2455	2450	52
617	20250403	093100	883600	2455	2455	2455	2455	0
618	20250403	093000	883600	2455	2455	2455	2455	0
619	20250403	092900	883600	2455	2455	2455	2455	0
620	20250403	092800	883600	2455	2455	2455	2455	3
621	20250403	092700	876235	2460	2460	2460	2460	0
622	20250403	092600	876235	2460	2460	2460	2460	0
623	20250403	092500	876235	2460	2460	2460	2460	0
624	20250403	092400	876235	2460	2460	2460	2460	0
625	20250403	092300	876235	2460	2460	2460	2460	0
626	20250403	092200	876235	2460	2460	2460	2460	0
627	20250403	092100	876235	2460	2470	2470	2460	2
628	20250403	092000	871305	2450	2450	2450	2450	0
629	20250403	091900	871305	2450	2455	2455	2450	20
630	20250403	091800	822300	2480	2480	2480	2480	1
631	20250403	091700	819820	2470	2470	2470	2470	24
632	20250403	091600	760540	2450	2450	2450	2450	0
633	20250403	091500	760540	2450	2450	2450	2450	0
634	20250403	091400	760540	2450	2450	2450	2450	0
635	20250403	091300	760540	2450	2450	2450	2450	0
636	20250403	091200	760540	2450	2450	2450	2450	12
637	20250403	091100	731140	2470	2470	2470	2470	0
638	20250403	091000	731140	2470	2470	2470	2470	0
639	20250403	090900	731140	2470	2470	2470	2470	0
640	20250403	090800	731140	2470	2470	2470	2470	0
641	20250403	090700	731140	2470	2470	2470	2470	0
642	20250403	090600	731140	2470	2470	2470	2470	12
643	20250403	090500	701500	2470	2470	2470	2470	0
644	20250403	090400	701500	2470	2470	2470	2470	0
645	20250403	090300	701500	2470	2470	2470	2470	0
646	20250403	090200	701500	2470	2470	2470	2470	0
647	20250403	090100	701500	2470	2480	2480	2470	280
648	20250403	090000	7500	2500	2500	2500	2500	3