KissMeData/041650/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190800	39023690	2970	2970	2970	2970	1318
3	20250402	190700	39023690	2970	2970	2970	2970	0
4	20250402	190600	39023690	2970	2970	2970	2970	0
5	20250402	190500	39023690	2970	2970	2970	2970	0
6	20250402	190400	39023690	2970	2970	2970	2970	0
7	20250402	190300	39023690	2970	2970	2970	2970	0
8	20250402	190200	39023690	2970	2970	2970	2970	0
9	20250402	190100	39023690	2970	2970	2970	2970	0
10	20250402	190000	39023690	2970	2970	2970	2970	0
11	20250402	185900	39023690	2970	2970	2970	2970	0
12	20250402	185800	39023690	2970	2970	2970	2970	0
13	20250402	185700	39023690	2970	2970	2970	2970	0
14	20250402	185600	39023690	2970	2970	2970	2970	0
15	20250402	185500	39023690	2970	2970	2970	2970	0
16	20250402	185400	39023690	2970	2970	2970	2970	0
17	20250402	185300	39023690	2970	2970	2970	2970	0
18	20250402	185200	39023690	2970	2970	2970	2970	0
19	20250402	185100	39023690	2970	2970	2970	2970	0
20	20250402	185000	39023690	2970	2970	2970	2970	0
21	20250402	184900	39023690	2970	2970	2970	2970	0
22	20250402	184800	39023690	2970	2970	2970	2970	0
23	20250402	184700	39023690	2970	2970	2970	2970	0
24	20250402	184600	39023690	2970	2970	2970	2970	0
25	20250402	184500	39023690	2970	2970	2970	2970	0
26	20250402	184400	39023690	2970	2970	2970	2970	0
27	20250402	184300	39023690	2970	2970	2970	2970	0
28	20250402	184200	39023690	2970	2970	2970	2970	0
29	20250402	184100	39023690	2970	2970	2970	2970	0
30	20250402	184000	39023690	2970	2970	2970	2970	0
31	20250402	183900	39023690	2970	2970	2970	2970	0
32	20250402	183800	39023690	2970	2970	2970	2970	1318
33	20250402	183700	39023690	2970	2970	2970	2970	0
34	20250402	183600	39023690	2970	2970	2970	2970	0
35	20250402	183500	39023690	2970	2970	2970	2970	0
36	20250402	183400	39023690	2970	2970	2970	2970	0
37	20250402	183300	39023690	2970	2970	2970	2970	0
38	20250402	183200	39023690	2970	2970	2970	2970	0
39	20250402	183100	39023690	2970	2970	2970	2970	0
40	20250402	183000	39023690	2970	2970	2970	2970	0
41	20250402	182900	39023690	2970	2970	2970	2970	0
42	20250402	182800	39023690	2970	2970	2970	2970	0
43	20250402	182700	39023690	2970	2970	2970	2970	0
44	20250402	182600	39023690	2970	2970	2970	2970	0
45	20250402	182500	39023690	2970	2970	2970	2970	0
46	20250402	182400	39023690	2970	2970	2970	2970	0
47	20250402	182300	39023690	2970	2970	2970	2970	0
48	20250402	182200	39023690	2970	2970	2970	2970	0
49	20250402	182100	39023690	2970	2970	2970	2970	0
50	20250402	182000	39023690	2970	2970	2970	2970	0
51	20250402	181900	39023690	2970	2970	2970	2970	0
52	20250402	181800	39023690	2970	2970	2970	2970	0
53	20250402	181700	39023690	2970	2970	2970	2970	0
54	20250402	181600	39023690	2970	2970	2970	2970	0
55	20250402	181500	39023690	2970	2970	2970	2970	0
56	20250402	181400	39023690	2970	2970	2970	2970	0
57	20250402	181300	39023690	2970	2970	2970	2970	0
58	20250402	181200	39023690	2970	2970	2970	2970	0
59	20250402	181100	39023690	2970	2970	2970	2970	0
60	20250402	181000	39023690	2970	2970	2970	2970	0
61	20250402	180900	39023690	2970	2970	2970	2970	0
62	20250402	180800	39023690	2970	2970	2970	2970	1318
63	20250402	180700	39023690	2970	2970	2970	2970	0
64	20250402	180600	39023690	2970	2970	2970	2970	0
65	20250402	180500	39023690	2970	2970	2970	2970	0
66	20250402	180400	39023690	2970	2970	2970	2970	0
67	20250402	180300	39023690	2970	2970	2970	2970	0
68	20250402	180200	39023690	2970	2970	2970	2970	0
69	20250402	180100	39023690	2970	2970	2970	2970	0
70	20250402	180000	39023690	2970	2970	2970	2970	0
71	20250402	175900	39023690	2970	2970	2970	2970	0
72	20250402	175800	39023690	2970	2970	2970	2970	0
73	20250402	175700	39023690	2970	2970	2970	2970	0
74	20250402	175600	39023690	2970	2970	2970	2970	0
75	20250402	175500	39023690	2970	2970	2970	2970	0
76	20250402	175400	39023690	2970	2970	2970	2970	0
77	20250402	175300	39023690	2970	2970	2970	2970	0
78	20250402	175200	39023690	2970	2970	2970	2970	0
79	20250402	175100	39023690	2970	2970	2970	2970	0
80	20250402	175000	39023690	2970	2970	2970	2970	0
81	20250402	174900	39023690	2970	2970	2970	2970	0
82	20250402	174800	39023690	2970	2970	2970	2970	0
83	20250402	174700	39023690	2970	2970	2970	2970	0
84	20250402	174600	39023690	2970	2970	2970	2970	0
85	20250402	174500	39023690	2970	2970	2970	2970	0
86	20250402	174400	39023690	2970	2970	2970	2970	0
87	20250402	174300	39023690	2970	2970	2970	2970	0
88	20250402	174200	39023690	2970	2970	2970	2970	0
89	20250402	174100	39023690	2970	2970	2970	2970	0
90	20250402	174000	39023690	2970	2970	2970	2970	0
91	20250402	173900	39023690	2970	2970	2970	2970	0
92	20250402	173800	39023690	2970	2970	2970	2970	1318
93	20250402	173700	39023690	2970	2970	2970	2970	0
94	20250402	173600	39023690	2970	2970	2970	2970	0
95	20250402	173500	39023690	2970	2970	2970	2970	0
96	20250402	173400	39023690	2970	2970	2970	2970	0
97	20250402	173300	39023690	2970	2970	2970	2970	0
98	20250402	173200	39023690	2970	2970	2970	2970	0
99	20250402	173100	39023690	2970	2970	2970	2970	0
100	20250402	173000	39023690	2970	2970	2970	2970	0
101	20250402	172900	39023690	2970	2970	2970	2970	0
102	20250402	172800	39023690	2970	2970	2970	2970	0
103	20250402	172700	39023690	2970	2970	2970	2970	0
104	20250402	172600	39023690	2970	2970	2970	2970	0
105	20250402	172500	39023690	2970	2970	2970	2970	0
106	20250402	172400	39023690	2970	2970	2970	2970	0
107	20250402	172300	39023690	2970	2970	2970	2970	0
108	20250402	172200	39023690	2970	2970	2970	2970	0
109	20250402	172100	39023690	2970	2970	2970	2970	0
110	20250402	172000	39023690	2970	2970	2970	2970	0
111	20250402	171900	39023690	2970	2970	2970	2970	0
112	20250402	171800	39023690	2970	2970	2970	2970	0
113	20250402	171700	39023690	2970	2970	2970	2970	0
114	20250402	171600	39023690	2970	2970	2970	2970	0
115	20250402	171500	39023690	2970	2970	2970	2970	0
116	20250402	171400	39023690	2970	2970	2970	2970	0
117	20250402	171300	39023690	2970	2970	2970	2970	0
118	20250402	171200	39023690	2970	2970	2970	2970	0
119	20250402	171100	39023690	2970	2970	2970	2970	0
120	20250402	171000	39023690	2970	2970	2970	2970	0
121	20250402	170900	39023690	2970	2970	2970	2970	0
122	20250402	170800	39023690	2970	2970	2970	2970	1318
123	20250402	170700	39023690	2970	2970	2970	2970	0
124	20250402	170600	39023690	2970	2970	2970	2970	0
125	20250402	170500	39023690	2970	2970	2970	2970	0
126	20250402	170400	39023690	2970	2970	2970	2970	0
127	20250402	170300	39023690	2970	2970	2970	2970	0
128	20250402	170200	39023690	2970	2970	2970	2970	0
129	20250402	170100	39023690	2970	2970	2970	2970	0
130	20250402	170000	39023690	2970	2970	2970	2970	0
131	20250402	165900	39023690	2970	2970	2970	2970	0
132	20250402	165800	39023690	2970	2970	2970	2970	0
133	20250402	165700	39023690	2970	2970	2970	2970	0
134	20250402	165600	39023690	2970	2970	2970	2970	0
135	20250402	165500	39023690	2970	2970	2970	2970	0
136	20250402	165400	39023690	2970	2970	2970	2970	0
137	20250402	165300	39023690	2970	2970	2970	2970	0
138	20250402	165200	39023690	2970	2970	2970	2970	0
139	20250402	165100	39023690	2970	2970	2970	2970	0
140	20250402	165000	39023690	2970	2970	2970	2970	0
141	20250402	164900	39023690	2970	2970	2970	2970	0
142	20250402	164800	39023690	2970	2970	2970	2970	0
143	20250402	164700	39023690	2970	2970	2970	2970	0
144	20250402	164600	39023690	2970	2970	2970	2970	0
145	20250402	164500	39023690	2970	2970	2970	2970	0
146	20250402	164400	39023690	2970	2970	2970	2970	0
147	20250402	164300	39023690	2970	2970	2970	2970	0
148	20250402	164200	39023690	2970	2970	2970	2970	0
149	20250402	164100	39023690	2970	2970	2970	2970	0
150	20250402	164000	39023690	2970	2970	2970	2970	0
151	20250402	163900	39023690	2970	2970	2970	2970	0
152	20250402	163800	39023690	2970	2970	2970	2970	1318
153	20250402	163700	39023690	2970	2970	2970	2970	0
154	20250402	163600	39023690	2970	2970	2970	2970	0
155	20250402	163500	39023690	2970	2970	2970	2970	0
156	20250402	163400	39023690	2970	2970	2970	2970	0
157	20250402	163300	39023690	2970	2970	2970	2970	0
158	20250402	163200	39023690	2970	2970	2970	2970	0
159	20250402	163100	39023690	2970	2970	2970	2970	0
160	20250402	163000	39023690	2970	2970	2970	2970	0
161	20250402	162900	39023690	2970	2970	2970	2970	0
162	20250402	162800	39023690	2970	2970	2970	2970	0
163	20250402	162700	39023690	2970	2970	2970	2970	0
164	20250402	162600	39023690	2970	2970	2970	2970	0
165	20250402	162500	39023690	2970	2970	2970	2970	0
166	20250402	162400	39023690	2970	2970	2970	2970	0
167	20250402	162300	39023690	2970	2970	2970	2970	0
168	20250402	162200	39023690	2970	2970	2970	2970	0
169	20250402	162100	39023690	2970	2970	2970	2970	0
170	20250402	162000	39023690	2970	2970	2970	2970	0
171	20250402	161900	39023690	2970	2970	2970	2970	0
172	20250402	161800	39023690	2970	2970	2970	2970	0
173	20250402	161700	39023690	2970	2970	2970	2970	0
174	20250402	161600	39023690	2970	2970	2970	2970	0
175	20250402	161500	39023690	2970	2970	2970	2970	0
176	20250402	161400	39023690	2970	2970	2970	2970	0
177	20250402	161300	39023690	2970	2970	2970	2970	0
178	20250402	161200	39023690	2970	2970	2970	2970	0
179	20250402	161100	39023690	2970	2970	2970	2970	0
180	20250402	161000	39023690	2970	2970	2970	2970	0
181	20250402	160900	39023690	2970	2970	2970	2970	0
182	20250402	160800	39023690	2970	2970	2970	2970	1318
183	20250402	160700	39023690	2970	2970	2970	2970	0
184	20250402	160600	39023690	2970	2970	2970	2970	0
185	20250402	160500	39023690	2970	2970	2970	2970	0
186	20250402	160400	39023690	2970	2970	2970	2970	0
187	20250402	160300	39023690	2970	2970	2970	2970	0
188	20250402	160200	39023690	2970	2970	2970	2970	0
189	20250402	160100	39023690	2970	2970	2970	2970	0
190	20250402	160000	39023690	2970	2970	2970	2970	0
191	20250402	155900	39023690	2970	2970	2970	2970	0
192	20250402	155800	39023690	2970	2970	2970	2970	0
193	20250402	155700	39023690	2970	2970	2970	2970	0
194	20250402	155600	39023690	2970	2970	2970	2970	0
195	20250402	155500	39023690	2970	2970	2970	2970	0
196	20250402	155400	39023690	2970	2970	2970	2970	0
197	20250402	155300	39023690	2970	2970	2970	2970	0
198	20250402	155200	39023690	2970	2970	2970	2970	0
199	20250402	155100	39023690	2970	2970	2970	2970	0
200	20250402	155000	39023690	2970	2970	2970	2970	0
201	20250402	154900	39023690	2970	2970	2970	2970	0
202	20250402	154800	39023690	2970	2970	2970	2970	0
203	20250402	154700	39023690	2970	2970	2970	2970	0
204	20250402	154600	39023690	2970	2970	2970	2970	0
205	20250402	154500	39023690	2970	2970	2970	2970	0
206	20250402	154400	39023690	2970	2970	2970	2970	0
207	20250402	154300	39023690	2970	2970	2970	2970	0
208	20250402	154200	39023690	2970	2970	2970	2970	0
209	20250402	154100	39023690	2970	2970	2970	2970	0
210	20250402	154000	39023690	2970	2970	2970	2970	0
211	20250402	153900	39023690	2970	2970	2970	2970	0
212	20250402	153800	39023690	2970	2970	2970	2970	1318
213	20250402	153700	39023690	2970	2970	2970	2970	0
214	20250402	153600	39023690	2970	2970	2970	2970	0
215	20250402	153500	39023690	2970	2970	2970	2970	0
216	20250402	153400	39023690	2970	2970	2970	2970	0
217	20250402	153300	39023690	2970	2970	2970	2970	0
218	20250402	153200	39023690	2970	2970	2970	2970	0
219	20250402	153100	39023690	2970	2970	2970	2970	0
220	20250402	153000	39023690	2970	2970	2970	2970	1318
221	20250402	152900	35109230	2960	2960	2960	2960	0
222	20250402	152800	35109230	2960	2960	2960	2960	0
223	20250402	152700	35109230	2960	2960	2960	2960	0
224	20250402	152600	35109230	2960	2960	2960	2960	0
225	20250402	152500	35109230	2960	2960	2960	2960	0
226	20250402	152400	35109230	2960	2960	2960	2960	0
227	20250402	152300	35109230	2960	2960	2960	2960	0
228	20250402	152200	35109230	2960	2960	2960	2960	0
229	20250402	152100	35109230	2960	2960	2960	2960	0
230	20250402	152000	35109230	2960	2960	2960	2960	0
231	20250402	151900	35109230	2960	2945	2960	2940	919
232	20250402	151800	32405240	2965	2965	2965	2965	0
233	20250402	151700	32405240	2965	2965	2965	2965	10
234	20250402	151600	32375590	2945	2945	2945	2945	0
235	20250402	151500	32375590	2945	2945	2945	2945	0
236	20250402	151400	32375590	2945	2945	2945	2945	0
237	20250402	151300	32375590	2945	2945	2945	2945	101
238	20250402	151200	32078145	2965	2965	2965	2965	0
239	20250402	151100	32078145	2965	2965	2965	2965	6
240	20250402	151000	32060355	2965	2965	2965	2965	0
241	20250402	150900	32060355	2965	2965	2965	2965	0
242	20250402	150800	32060355	2965	2965	2965	2965	0
243	20250402	150700	32060355	2965	2965	2965	2965	0
244	20250402	150600	32060355	2965	2965	2965	2965	0
245	20250402	150500	32060355	2965	2965	2965	2965	0
246	20250402	150400	32060355	2965	2965	2965	2965	0
247	20250402	150300	32060355	2965	2965	2965	2965	0
248	20250402	150200	32060355	2965	2965	2965	2965	0
249	20250402	150100	32060355	2965	2965	2965	2965	0
250	20250402	150000	32060355	2965	2965	2965	2965	0
251	20250402	145900	32060355	2965	2965	2965	2965	0
252	20250402	145800	32060355	2965	2965	2965	2965	0
253	20250402	145700	32060355	2965	2965	2965	2965	0
254	20250402	145600	32060355	2965	2965	2965	2965	0
255	20250402	145500	32060355	2965	2965	2965	2965	0
256	20250402	145400	32060355	2965	2965	2965	2965	0
257	20250402	145300	32060355	2965	2965	2965	2965	0
258	20250402	145200	32060355	2965	2965	2965	2965	0
259	20250402	145100	32060355	2965	2965	2965	2965	0
260	20250402	145000	32060355	2965	2965	2965	2965	0
261	20250402	144900	32060355	2965	2965	2965	2965	0
262	20250402	144800	32060355	2965	2965	2965	2965	7
263	20250402	144700	32039600	2960	2960	2960	2960	0
264	20250402	144600	32039600	2960	2955	2960	2955	20
265	20250402	144500	31980445	2955	2955	2955	2955	0
266	20250402	144400	31980445	2955	2955	2955	2955	0
267	20250402	144300	31980445	2955	2955	2955	2955	0
268	20250402	144200	31980445	2955	2955	2955	2955	102
269	20250402	144100	31679035	2955	2955	2955	2955	0
270	20250402	144000	31679035	2955	2955	2955	2955	0
271	20250402	143900	31679035	2955	2955	2955	2955	0
272	20250402	143800	31679035	2955	2955	2955	2955	0
273	20250402	143700	31679035	2955	2955	2955	2955	0
274	20250402	143600	31679035	2955	2955	2955	2955	0
275	20250402	143500	31679035	2955	2955	2955	2955	0
276	20250402	143400	31679035	2955	2955	2955	2955	0
277	20250402	143300	31679035	2955	2955	2955	2955	0
278	20250402	143200	31679035	2955	2955	2955	2955	3
279	20250402	143100	31670170	2955	2955	2955	2955	236
280	20250402	143000	30972790	2955	2955	2955	2955	0
281	20250402	142900	30972790	2955	2955	2955	2955	0
282	20250402	142800	30972790	2955	2955	2955	2955	0
283	20250402	142700	30972790	2955	2955	2955	2955	0
284	20250402	142600	30972790	2955	2955	2955	2955	0
285	20250402	142500	30972790	2955	2955	2955	2955	0
286	20250402	142400	30972790	2955	2955	2955	2955	0
287	20250402	142300	30972790	2955	2955	2955	2955	0
288	20250402	142200	30972790	2955	2945	2955	2940	5
289	20250402	142100	30958065	2955	2955	2955	2955	0
290	20250402	142000	30958065	2955	2955	2955	2955	0
291	20250402	141900	30958065	2955	2955	2955	2955	0
292	20250402	141800	30958065	2955	2955	2955	2955	0
293	20250402	141700	30958065	2955	2955	2955	2955	0
294	20250402	141600	30958065	2955	2955	2955	2955	0
295	20250402	141500	30958065	2955	2955	2955	2955	0
296	20250402	141400	30958065	2955	2955	2955	2955	0
297	20250402	141300	30958065	2955	2955	2955	2955	0
298	20250402	141200	30958065	2955	2955	2955	2955	1
299	20250402	141100	30955110	2940	2940	2940	2940	0
300	20250402	141000	30955110	2940	2940	2940	2940	0
301	20250402	140900	30955110	2940	2940	2940	2940	0
302	20250402	140800	30955110	2940	2940	2940	2940	0
303	20250402	140700	30955110	2940	2940	2940	2940	0
304	20250402	140600	30955110	2940	2940	2940	2940	0
305	20250402	140500	30955110	2940	2940	2940	2940	10
306	20250402	140400	30925710	2940	2940	2940	2940	0
307	20250402	140300	30925710	2940	2940	2940	2940	0
308	20250402	140200	30925710	2940	2940	2940	2940	0
309	20250402	140100	30925710	2940	2940	2940	2940	0
310	20250402	140000	30925710	2940	2940	2940	2940	0
311	20250402	135900	30925710	2940	2940	2940	2940	0
312	20250402	135800	30925710	2940	2940	2940	2940	122
313	20250402	135700	30567030	2945	2945	2945	2945	0
314	20250402	135600	30567030	2945	2945	2945	2945	0
315	20250402	135500	30567030	2945	2945	2945	2945	0
316	20250402	135400	30567030	2945	2950	2950	2945	341
317	20250402	135300	29561470	2950	2950	2950	2950	0
318	20250402	135200	29561470	2950	2950	2950	2950	0
319	20250402	135100	29561470	2950	2950	2950	2950	0
320	20250402	135000	29561470	2950	2950	2950	2950	0
321	20250402	134900	29561470	2950	2950	2950	2950	0
322	20250402	134800	29561470	2950	2950	2950	2950	192
323	20250402	134700	28995070	2950	2950	2950	2950	0
324	20250402	134600	28995070	2950	2950	2950	2950	0
325	20250402	134500	28995070	2950	2950	2950	2950	0
326	20250402	134400	28995070	2950	2950	2950	2950	0
327	20250402	134300	28995070	2950	2950	2950	2950	0
328	20250402	134200	28995070	2950	2950	2950	2950	0
329	20250402	134100	28995070	2950	2950	2950	2950	0
330	20250402	134000	28995070	2950	2950	2950	2950	0
331	20250402	133900	28995070	2950	2950	2950	2950	0
332	20250402	133800	28995070	2950	2950	2950	2950	100
333	20250402	133700	28700070	2950	2950	2950	2950	0
334	20250402	133600	28700070	2950	2950	2950	2950	0
335	20250402	133500	28700070	2950	2950	2950	2950	0
336	20250402	133400	28700070	2950	2950	2950	2950	0
337	20250402	133300	28700070	2950	2950	2950	2950	0
338	20250402	133200	28700070	2950	2950	2950	2950	0
339	20250402	133100	28700070	2950	2950	2950	2950	0
340	20250402	133000	28700070	2950	2950	2950	2950	0
341	20250402	132900	28700070	2950	2950	2950	2950	0
342	20250402	132800	28700070	2950	2950	2950	2950	0
343	20250402	132700	28700070	2950	2950	2950	2950	0
344	20250402	132600	28700070	2950	2950	2950	2950	545
345	20250402	132500	27092320	2950	2960	2960	2950	33
346	20250402	132400	26994865	2965	2965	2965	2965	1
347	20250402	132300	26991900	2960	2960	2960	2960	0
348	20250402	132200	26991900	2960	2960	2960	2960	0
349	20250402	132100	26991900	2960	2960	2960	2960	0
350	20250402	132000	26991900	2960	2960	2960	2960	0
351	20250402	131900	26991900	2960	2960	2960	2960	0
352	20250402	131800	26991900	2960	2960	2960	2960	0
353	20250402	131700	26991900	2960	2965	2965	2960	7
354	20250402	131600	26971150	2965	2965	2965	2965	0
355	20250402	131500	26971150	2965	2965	2965	2965	0
356	20250402	131400	26971150	2965	2965	2965	2965	0
357	20250402	131300	26971150	2965	2965	2965	2965	0
358	20250402	131200	26971150	2965	2965	2965	2965	0
359	20250402	131100	26971150	2965	2965	2965	2965	0
360	20250402	131000	26971150	2965	2965	2965	2965	0
361	20250402	130900	26971150	2965	2965	2965	2965	0
362	20250402	130800	26971150	2965	2965	2965	2965	0
363	20250402	130700	26971150	2965	2965	2965	2965	0
364	20250402	130600	26971150	2965	2965	2965	2965	0
365	20250402	130500	26971150	2965	2965	2965	2965	0
366	20250402	130400	26971150	2965	2965	2965	2965	0
367	20250402	130300	26971150	2965	2965	2965	2965	1
368	20250402	130200	26968185	2960	2960	2960	2960	0
369	20250402	130100	26968185	2960	2960	2960	2960	0
370	20250402	130000	26968185	2960	2960	2960	2960	11
371	20250402	125900	26935625	2970	2970	2970	2970	0
372	20250402	125800	26935625	2970	2970	2970	2970	0
373	20250402	125700	26935625	2970	2970	2970	2970	0
374	20250402	125600	26935625	2970	2970	2970	2970	0
375	20250402	125500	26935625	2970	2970	2970	2970	0
376	20250402	125400	26935625	2970	2970	2970	2970	0
377	20250402	125300	26935625	2970	2955	2970	2950	702
378	20250402	125200	24864620	2970	2970	2970	2970	0
379	20250402	125100	24864620	2970	2970	2970	2970	0
380	20250402	125000	24864620	2970	2970	2970	2970	0
381	20250402	124900	24864620	2970	2970	2970	2970	7
382	20250402	124800	24843830	2970	2970	2970	2970	0
383	20250402	124700	24843830	2970	2970	2970	2970	0
384	20250402	124600	24843830	2970	2970	2970	2970	0
385	20250402	124500	24843830	2970	2970	2970	2970	0
386	20250402	124400	24843830	2970	2970	2970	2970	0
387	20250402	124300	24843830	2970	2970	2970	2970	0
388	20250402	124200	24843830	2970	2970	2970	2970	0
389	20250402	124100	24843830	2970	2970	2970	2970	1
390	20250402	124000	24840860	2950	2950	2950	2950	0
391	20250402	123900	24840860	2950	2950	2950	2950	0
392	20250402	123800	24840860	2950	2950	2950	2950	0
393	20250402	123700	24840860	2950	2950	2950	2950	0
394	20250402	123600	24840860	2950	2950	2950	2950	10
395	20250402	123500	24811360	2950	2950	2950	2950	0
396	20250402	123400	24811360	2950	2950	2950	2950	0
397	20250402	123300	24811360	2950	2950	2950	2950	0
398	20250402	123200	24811360	2950	2950	2950	2950	0
399	20250402	123100	24811360	2950	2950	2950	2950	0
400	20250402	123000	24811360	2950	2950	2950	2950	0
401	20250402	122900	24811360	2950	2955	2955	2950	63
402	20250402	122800	24625435	2955	2955	2955	2955	0
403	20250402	122700	24625435	2955	2955	2955	2955	0
404	20250402	122600	24625435	2955	2955	2955	2955	0
405	20250402	122500	24625435	2955	2955	2955	2955	0
406	20250402	122400	24625435	2955	2955	2955	2955	0
407	20250402	122300	24625435	2955	2955	2955	2955	0
408	20250402	122200	24625435	2955	2955	2955	2955	0
409	20250402	122100	24625435	2955	2955	2955	2955	0
410	20250402	122000	24625435	2955	2960	2960	2955	1004
411	20250402	121900	21653620	2960	2960	2960	2960	0
412	20250402	121800	21653620	2960	2960	2960	2960	0
413	20250402	121700	21653620	2960	2960	2960	2960	0
414	20250402	121600	21653620	2960	2960	2960	2960	0
415	20250402	121500	21653620	2960	2960	2960	2960	0
416	20250402	121400	21653620	2960	2960	2960	2960	0
417	20250402	121300	21653620	2960	2960	2960	2960	0
418	20250402	121200	21653620	2960	2960	2960	2960	0
419	20250402	121100	21653620	2960	2960	2960	2960	0
420	20250402	121000	21653620	2960	2960	2960	2960	0
421	20250402	120900	21653620	2960	2960	2960	2960	0
422	20250402	120800	21653620	2960	2960	2960	2960	0
423	20250402	120700	21653620	2960	2960	2960	2960	0
424	20250402	120600	21653620	2960	2960	2960	2960	1
425	20250402	120500	21650660	2960	2960	2960	2960	0
426	20250402	120400	21650660	2960	2960	2960	2960	0
427	20250402	120300	21650660	2960	2960	2960	2960	0
428	20250402	120200	21650660	2960	2960	2960	2960	0
429	20250402	120100	21650660	2960	2960	2960	2960	0
430	20250402	120000	21650660	2960	2960	2960	2960	0
431	20250402	115900	21650660	2960	2960	2960	2960	0
432	20250402	115800	21650660	2960	2960	2960	2960	0
433	20250402	115700	21650660	2960	2960	2960	2960	0
434	20250402	115600	21650660	2960	2960	2960	2960	0
435	20250402	115500	21650660	2960	2960	2960	2960	15
436	20250402	115400	21606260	2970	2970	2970	2970	0
437	20250402	115300	21606260	2970	2965	2970	2960	81
438	20250402	115200	21366435	2965	2965	2965	2965	0
439	20250402	115100	21366435	2965	2965	2965	2965	0
440	20250402	115000	21366435	2965	2965	2965	2965	0
441	20250402	114900	21366435	2965	2965	2965	2965	0
442	20250402	114800	21366435	2965	2965	2965	2965	1
443	20250402	114700	21363470	2965	2965	2965	2965	0
444	20250402	114600	21363470	2965	2965	2965	2965	0
445	20250402	114500	21363470	2965	2965	2965	2965	0
446	20250402	114400	21363470	2965	2965	2965	2965	0
447	20250402	114300	21363470	2965	2965	2965	2965	0
448	20250402	114200	21363470	2965	2965	2965	2965	0
449	20250402	114100	21363470	2965	2965	2965	2965	0
450	20250402	114000	21363470	2965	2965	2965	2965	0
451	20250402	113900	21363470	2965	2965	2965	2965	0
452	20250402	113800	21363470	2965	2965	2965	2965	0
453	20250402	113700	21363470	2965	2965	2965	2965	0
454	20250402	113600	21363470	2965	2965	2965	2965	0
455	20250402	113500	21363470	2965	2965	2965	2965	0
456	20250402	113400	21363470	2965	2965	2965	2965	0
457	20250402	113300	21363470	2965	2965	2965	2965	2
458	20250402	113200	21357540	2965	2965	2965	2965	0
459	20250402	113100	21357540	2965	2965	2965	2965	0
460	20250402	113000	21357540	2965	2965	2965	2965	0
461	20250402	112900	21357540	2965	2965	2965	2965	1
462	20250402	112800	21354575	2955	2955	2955	2955	1
463	20250402	112700	21351620	2955	2955	2955	2955	0
464	20250402	112600	21351620	2955	2955	2955	2955	13
465	20250402	112500	21313205	2955	2955	2955	2955	0
466	20250402	112400	21313205	2955	2955	2955	2955	0
467	20250402	112300	21313205	2955	2955	2955	2955	0
468	20250402	112200	21313205	2955	2955	2955	2955	0
469	20250402	112100	21313205	2955	2955	2955	2955	180
470	20250402	112000	20781305	2955	2955	2955	2955	0
471	20250402	111900	20781305	2955	2955	2955	2955	0
472	20250402	111800	20781305	2955	2955	2955	2955	0
473	20250402	111700	20781305	2955	2955	2955	2955	0
474	20250402	111600	20781305	2955	2955	2955	2955	0
475	20250402	111500	20781305	2955	2955	2955	2955	201
476	20250402	111400	20187350	2955	2955	2955	2955	5
477	20250402	111300	20172575	2955	2960	2960	2955	100
478	20250402	111200	19876875	2960	2960	2960	2960	0
479	20250402	111100	19876875	2960	2960	2960	2960	0
480	20250402	111000	19876875	2960	2960	2960	2960	0
481	20250402	110900	19876875	2960	2960	2960	2960	81
482	20250402	110800	19637115	2960	2960	2960	2960	20
483	20250402	110700	19577915	2960	2960	2960	2960	0
484	20250402	110600	19577915	2960	2960	2960	2960	0
485	20250402	110500	19577915	2960	2960	2960	2960	0
486	20250402	110400	19577915	2960	2960	2960	2960	0
487	20250402	110300	19577915	2960	2960	2960	2960	0
488	20250402	110200	19577915	2960	2960	2960	2960	0
489	20250402	110100	19577915	2960	2960	2960	2960	0
490	20250402	110000	19577915	2960	2960	2960	2960	0
491	20250402	105900	19577915	2960	2960	2960	2960	0
492	20250402	105800	19577915	2960	2960	2960	2960	0
493	20250402	105700	19577915	2960	2960	2960	2960	0
494	20250402	105600	19577915	2960	2960	2960	2960	0
495	20250402	105500	19577915	2960	2960	2960	2960	0
496	20250402	105400	19577915	2960	2960	2960	2960	0
497	20250402	105300	19577915	2960	2960	2960	2960	0
498	20250402	105200	19577915	2960	2960	2960	2960	2
499	20250402	105100	19571995	2955	2955	2955	2955	0
500	20250402	105000	19571995	2955	2955	2955	2955	0
501	20250402	104900	19571995	2955	2955	2955	2955	0
502	20250402	104800	19571995	2955	2955	2955	2955	85
503	20250402	104700	19320820	2955	2955	2955	2955	0
504	20250402	104600	19320820	2955	2955	2955	2955	0
505	20250402	104500	19320820	2955	2955	2955	2955	23
506	20250402	104400	19252855	2955	2955	2955	2955	0
507	20250402	104300	19252855	2955	2955	2955	2955	2
508	20250402	104200	19246945	2955	2955	2955	2955	0
509	20250402	104100	19246945	2955	2955	2955	2955	0
510	20250402	104000	19246945	2955	2955	2955	2955	0
511	20250402	103900	19246945	2955	2955	2955	2955	339
512	20250402	103800	18245200	2955	2955	2955	2955	2
513	20250402	103700	18239290	2955	2955	2955	2955	0
514	20250402	103600	18239290	2955	2955	2955	2955	90
515	20250402	103500	17973340	2955	2955	2955	2955	910
516	20250402	103400	15284290	2955	2955	2955	2955	0
517	20250402	103300	15284290	2955	2955	2955	2955	0
518	20250402	103200	15284290	2955	2955	2955	2955	0
519	20250402	103100	15284290	2955	2955	2955	2955	0
520	20250402	103000	15284290	2955	2955	2955	2955	0
521	20250402	102900	15284290	2955	2955	2955	2955	0
522	20250402	102800	15284290	2955	2955	2955	2955	0
523	20250402	102700	15284290	2955	2955	2955	2955	0
524	20250402	102600	15284290	2955	2955	2955	2955	0
525	20250402	102500	15284290	2955	2955	2955	2955	0
526	20250402	102400	15284290	2955	2955	2955	2955	0
527	20250402	102300	15284290	2955	2955	2955	2955	0
528	20250402	102200	15284290	2955	2955	2955	2955	0
529	20250402	102100	15284290	2955	2955	2955	2955	0
530	20250402	102000	15284290	2955	2955	2955	2955	0
531	20250402	101900	15284290	2955	2955	2955	2955	0
532	20250402	101800	15284290	2955	2955	2955	2955	0
533	20250402	101700	15284290	2955	2955	2955	2955	0
534	20250402	101600	15284290	2955	2955	2955	2955	0
535	20250402	101500	15284290	2955	2955	2955	2955	0
536	20250402	101400	15284290	2955	2955	2955	2955	0
537	20250402	101300	15284290	2955	2955	2955	2955	0
538	20250402	101200	15284290	2955	2955	2955	2955	0
539	20250402	101100	15284290	2955	2955	2955	2955	0
540	20250402	101000	15284290	2955	2955	2955	2955	0
541	20250402	100900	15284290	2955	2955	2955	2955	0
542	20250402	100800	15284290	2955	2955	2955	2955	0
543	20250402	100700	15284290	2955	2955	2955	2955	0
544	20250402	100600	15284290	2955	2955	2955	2955	53
545	20250402	100500	15127675	2955	2955	2955	2955	0
546	20250402	100400	15127675	2955	2955	2955	2955	0
547	20250402	100300	15127675	2955	2955	2955	2955	4
548	20250402	100200	15115855	2955	2955	2955	2955	0
549	20250402	100100	15115855	2955	2955	2955	2955	0
550	20250402	100000	15115855	2955	2955	2955	2955	0
551	20250402	095900	15115855	2955	2955	2955	2955	0
552	20250402	095800	15115855	2955	2955	2955	2955	0
553	20250402	095700	15115855	2955	2955	2955	2955	0
554	20250402	095600	15115855	2955	2955	2955	2955	0
555	20250402	095500	15115855	2955	2955	2955	2955	0
556	20250402	095400	15115855	2955	2955	2955	2955	0
557	20250402	095300	15115855	2955	2955	2955	2955	0
558	20250402	095200	15115855	2955	2955	2955	2955	0
559	20250402	095100	15115855	2955	2955	2955	2955	0
560	20250402	095000	15115855	2955	2955	2955	2955	0
561	20250402	094900	15115855	2955	2955	2955	2955	0
562	20250402	094800	15115855	2955	2955	2955	2955	1
563	20250402	094700	15112900	2955	2955	2955	2955	0
564	20250402	094600	15112900	2955	2955	2955	2955	0
565	20250402	094500	15112900	2955	2955	2955	2955	0
566	20250402	094400	15112900	2955	2955	2955	2955	42
567	20250402	094300	14988790	2955	2955	2955	2955	7
568	20250402	094200	14968105	2930	2930	2930	2930	0
569	20250402	094100	14968105	2930	2930	2930	2930	0
570	20250402	094000	14968105	2930	2930	2930	2930	0
571	20250402	093900	14968105	2930	2935	2935	2930	812
572	20250402	093800	12587270	2955	2955	2955	2955	0
573	20250402	093700	12587270	2955	2955	2955	2955	0
574	20250402	093600	12587270	2955	2955	2955	2955	1
575	20250402	093500	12584315	2955	2945	2955	2945	61
576	20250402	093400	12404660	2945	2945	2945	2945	1
577	20250402	093300	12401715	2945	2940	2945	2935	136
578	20250402	093200	12002005	2945	2945	2945	2945	1
579	20250402	093100	11999060	2935	2935	2935	2935	0
580	20250402	093000	11999060	2935	2935	2935	2935	0
581	20250402	092900	11999060	2935	2935	2935	2935	6
582	20250402	092800	11981450	2930	2930	2930	2930	0
583	20250402	092700	11981450	2930	2930	2930	2930	0
584	20250402	092600	11981450	2930	2930	2930	2930	0
585	20250402	092500	11981450	2930	2930	2930	2930	0
586	20250402	092400	11981450	2930	2930	2930	2930	0
587	20250402	092300	11981450	2930	2930	2930	2930	0
588	20250402	092200	11981450	2930	2935	2935	2930	107
589	20250402	092100	11667440	2930	2930	2930	2930	0
590	20250402	092000	11667440	2930	2935	2935	2930	262
591	20250402	091900	10898805	2960	2960	2960	2960	0
592	20250402	091800	10898805	2960	2960	2960	2960	0
593	20250402	091700	10898805	2960	2960	2960	2960	0
594	20250402	091600	10898805	2960	2960	2960	2960	0
595	20250402	091500	10898805	2960	2960	2960	2960	5
596	20250402	091400	10884005	2960	2960	2960	2960	5
597	20250402	091300	10869205	2935	2935	2935	2935	0
598	20250402	091200	10869205	2935	2935	2935	2935	189
599	20250402	091100	10314490	2940	2940	2940	2940	0
600	20250402	091000	10314490	2940	2940	2940	2940	0
601	20250402	090900	10314490	2940	2945	2945	2940	139
602	20250402	090800	9905820	2945	2965	2965	2945	6
603	20250402	090700	9888050	2940	2945	2945	2940	24
604	20250402	090600	9817425	2945	2950	2950	2945	116
605	20250402	090500	9475780	2950	2950	2950	2950	0
606	20250402	090400	9475780	2950	2960	2960	2950	68
607	20250402	090300	9274965	2965	2965	2965	2965	6
608	20250402	090200	9257175	2970	2975	2975	2970	734
609	20250402	090100	7077180	2980	2980	2980	2980	732
610	20250402	090000	4895820	2985	2980	2985	2980	1642