KissMeData/058730/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	192100	146627372	2860	2860	2860	2860	2102
3	20250402	192000	146627372	2860	2860	2860	2860	0
4	20250402	191900	146627372	2860	2860	2860	2860	0
5	20250402	191800	146627372	2860	2860	2860	2860	0
6	20250402	191700	146627372	2860	2860	2860	2860	0
7	20250402	191600	146627372	2860	2860	2860	2860	0
8	20250402	191500	146627372	2860	2860	2860	2860	0
9	20250402	191400	146627372	2860	2860	2860	2860	0
10	20250402	191300	146627372	2860	2860	2860	2860	0
11	20250402	191200	146627372	2860	2860	2860	2860	0
12	20250402	191100	146627372	2860	2860	2860	2860	0
13	20250402	191000	146627372	2860	2860	2860	2860	0
14	20250402	190900	146627372	2860	2860	2860	2860	0
15	20250402	190800	146627372	2860	2860	2860	2860	0
16	20250402	190700	146627372	2860	2860	2860	2860	0
17	20250402	190600	146627372	2860	2860	2860	2860	0
18	20250402	190500	146627372	2860	2860	2860	2860	0
19	20250402	190400	146627372	2860	2860	2860	2860	0
20	20250402	190300	146627372	2860	2860	2860	2860	0
21	20250402	190200	146627372	2860	2860	2860	2860	0
22	20250402	190100	146627372	2860	2860	2860	2860	0
23	20250402	190000	146627372	2860	2860	2860	2860	0
24	20250402	185900	146627372	2860	2860	2860	2860	0
25	20250402	185800	146627372	2860	2860	2860	2860	0
26	20250402	185700	146627372	2860	2860	2860	2860	0
27	20250402	185600	146627372	2860	2860	2860	2860	0
28	20250402	185500	146627372	2860	2860	2860	2860	0
29	20250402	185400	146627372	2860	2860	2860	2860	0
30	20250402	185300	146627372	2860	2860	2860	2860	0
31	20250402	185200	146627372	2860	2860	2860	2860	0
32	20250402	185100	146627372	2860	2860	2860	2860	2102
33	20250402	185000	146627372	2860	2860	2860	2860	0
34	20250402	184900	146627372	2860	2860	2860	2860	0
35	20250402	184800	146627372	2860	2860	2860	2860	0
36	20250402	184700	146627372	2860	2860	2860	2860	0
37	20250402	184600	146627372	2860	2860	2860	2860	0
38	20250402	184500	146627372	2860	2860	2860	2860	0
39	20250402	184400	146627372	2860	2860	2860	2860	0
40	20250402	184300	146627372	2860	2860	2860	2860	0
41	20250402	184200	146627372	2860	2860	2860	2860	0
42	20250402	184100	146627372	2860	2860	2860	2860	0
43	20250402	184000	146627372	2860	2860	2860	2860	0
44	20250402	183900	146627372	2860	2860	2860	2860	0
45	20250402	183800	146627372	2860	2860	2860	2860	0
46	20250402	183700	146627372	2860	2860	2860	2860	0
47	20250402	183600	146627372	2860	2860	2860	2860	0
48	20250402	183500	146627372	2860	2860	2860	2860	0
49	20250402	183400	146627372	2860	2860	2860	2860	0
50	20250402	183300	146627372	2860	2860	2860	2860	0
51	20250402	183200	146627372	2860	2860	2860	2860	0
52	20250402	183100	146627372	2860	2860	2860	2860	0
53	20250402	183000	146627372	2860	2860	2860	2860	0
54	20250402	182900	146627372	2860	2860	2860	2860	0
55	20250402	182800	146627372	2860	2860	2860	2860	0
56	20250402	182700	146627372	2860	2860	2860	2860	0
57	20250402	182600	146627372	2860	2860	2860	2860	0
58	20250402	182500	146627372	2860	2860	2860	2860	0
59	20250402	182400	146627372	2860	2860	2860	2860	0
60	20250402	182300	146627372	2860	2860	2860	2860	0
61	20250402	182200	146627372	2860	2860	2860	2860	0
62	20250402	182100	146627372	2860	2860	2860	2860	2102
63	20250402	182000	146627372	2860	2860	2860	2860	0
64	20250402	181900	146627372	2860	2860	2860	2860	0
65	20250402	181800	146627372	2860	2860	2860	2860	0
66	20250402	181700	146627372	2860	2860	2860	2860	0
67	20250402	181600	146627372	2860	2860	2860	2860	0
68	20250402	181500	146627372	2860	2860	2860	2860	0
69	20250402	181400	146627372	2860	2860	2860	2860	0
70	20250402	181300	146627372	2860	2860	2860	2860	0
71	20250402	181200	146627372	2860	2860	2860	2860	0
72	20250402	181100	146627372	2860	2860	2860	2860	0
73	20250402	181000	146627372	2860	2860	2860	2860	0
74	20250402	180900	146627372	2860	2860	2860	2860	0
75	20250402	180800	146627372	2860	2860	2860	2860	0
76	20250402	180700	146627372	2860	2860	2860	2860	0
77	20250402	180600	146627372	2860	2860	2860	2860	0
78	20250402	180500	146627372	2860	2860	2860	2860	0
79	20250402	180400	146627372	2860	2860	2860	2860	0
80	20250402	180300	146627372	2860	2860	2860	2860	0
81	20250402	180200	146627372	2860	2860	2860	2860	0
82	20250402	180100	146627372	2860	2860	2860	2860	0
83	20250402	180000	146627372	2860	2860	2860	2860	0
84	20250402	175900	146627372	2860	2860	2860	2860	0
85	20250402	175800	146627372	2860	2860	2860	2860	0
86	20250402	175700	146627372	2860	2860	2860	2860	0
87	20250402	175600	146627372	2860	2860	2860	2860	0
88	20250402	175500	146627372	2860	2860	2860	2860	0
89	20250402	175400	146627372	2860	2860	2860	2860	0
90	20250402	175300	146627372	2860	2860	2860	2860	0
91	20250402	175200	146627372	2860	2860	2860	2860	0
92	20250402	175100	146627372	2860	2860	2860	2860	2102
93	20250402	175000	146627372	2860	2860	2860	2860	0
94	20250402	174900	146627372	2860	2860	2860	2860	0
95	20250402	174800	146627372	2860	2860	2860	2860	0
96	20250402	174700	146627372	2860	2860	2860	2860	0
97	20250402	174600	146627372	2860	2860	2860	2860	0
98	20250402	174500	146627372	2860	2860	2860	2860	0
99	20250402	174400	146627372	2860	2860	2860	2860	0
100	20250402	174300	146627372	2860	2860	2860	2860	0
101	20250402	174200	146627372	2860	2860	2860	2860	0
102	20250402	174100	146627372	2860	2860	2860	2860	0
103	20250402	174000	146627372	2860	2860	2860	2860	0
104	20250402	173900	146627372	2860	2860	2860	2860	0
105	20250402	173800	146627372	2860	2860	2860	2860	0
106	20250402	173700	146627372	2860	2860	2860	2860	0
107	20250402	173600	146627372	2860	2860	2860	2860	0
108	20250402	173500	146627372	2860	2860	2860	2860	0
109	20250402	173400	146627372	2860	2860	2860	2860	0
110	20250402	173300	146627372	2860	2860	2860	2860	0
111	20250402	173200	146627372	2860	2860	2860	2860	0
112	20250402	173100	146627372	2860	2860	2860	2860	0
113	20250402	173000	146627372	2860	2860	2860	2860	0
114	20250402	172900	146627372	2860	2860	2860	2860	0
115	20250402	172800	146627372	2860	2860	2860	2860	0
116	20250402	172700	146627372	2860	2860	2860	2860	0
117	20250402	172600	146627372	2860	2860	2860	2860	0
118	20250402	172500	146627372	2860	2860	2860	2860	0
119	20250402	172400	146627372	2860	2860	2860	2860	0
120	20250402	172300	146627372	2860	2860	2860	2860	0
121	20250402	172200	146627372	2860	2860	2860	2860	0
122	20250402	172100	146627372	2860	2860	2860	2860	2102
123	20250402	172000	146627372	2860	2860	2860	2860	0
124	20250402	171900	146627372	2860	2860	2860	2860	0
125	20250402	171800	146627372	2860	2860	2860	2860	0
126	20250402	171700	146627372	2860	2860	2860	2860	0
127	20250402	171600	146627372	2860	2860	2860	2860	0
128	20250402	171500	146627372	2860	2860	2860	2860	0
129	20250402	171400	146627372	2860	2860	2860	2860	0
130	20250402	171300	146627372	2860	2860	2860	2860	0
131	20250402	171200	146627372	2860	2860	2860	2860	0
132	20250402	171100	146627372	2860	2860	2860	2860	0
133	20250402	171000	146627372	2860	2860	2860	2860	0
134	20250402	170900	146627372	2860	2860	2860	2860	0
135	20250402	170800	146627372	2860	2860	2860	2860	0
136	20250402	170700	146627372	2860	2860	2860	2860	0
137	20250402	170600	146627372	2860	2860	2860	2860	0
138	20250402	170500	146627372	2860	2860	2860	2860	0
139	20250402	170400	146627372	2860	2860	2860	2860	0
140	20250402	170300	146627372	2860	2860	2860	2860	0
141	20250402	170200	146627372	2860	2860	2860	2860	0
142	20250402	170100	146627372	2860	2860	2860	2860	0
143	20250402	170000	146627372	2860	2860	2860	2860	0
144	20250402	165900	146627372	2860	2860	2860	2860	0
145	20250402	165800	146627372	2860	2860	2860	2860	0
146	20250402	165700	146627372	2860	2860	2860	2860	0
147	20250402	165600	146627372	2860	2860	2860	2860	0
148	20250402	165500	146627372	2860	2860	2860	2860	0
149	20250402	165400	146627372	2860	2860	2860	2860	0
150	20250402	165300	146627372	2860	2860	2860	2860	0
151	20250402	165200	146627372	2860	2860	2860	2860	0
152	20250402	165100	146627372	2860	2860	2860	2860	2102
153	20250402	165000	146627372	2860	2860	2860	2860	0
154	20250402	164900	146627372	2860	2860	2860	2860	0
155	20250402	164800	146627372	2860	2860	2860	2860	0
156	20250402	164700	146627372	2860	2860	2860	2860	0
157	20250402	164600	146627372	2860	2860	2860	2860	0
158	20250402	164500	146627372	2860	2860	2860	2860	0
159	20250402	164400	146627372	2860	2860	2860	2860	0
160	20250402	164300	146627372	2860	2860	2860	2860	0
161	20250402	164200	146627372	2860	2860	2860	2860	0
162	20250402	164100	146627372	2860	2860	2860	2860	0
163	20250402	164000	146627372	2860	2860	2860	2860	0
164	20250402	163900	146627372	2860	2860	2860	2860	0
165	20250402	163800	146627372	2860	2860	2860	2860	0
166	20250402	163700	146627372	2860	2860	2860	2860	0
167	20250402	163600	146627372	2860	2860	2860	2860	0
168	20250402	163500	146627372	2860	2860	2860	2860	0
169	20250402	163400	146627372	2860	2860	2860	2860	0
170	20250402	163300	146627372	2860	2860	2860	2860	0
171	20250402	163200	146627372	2860	2860	2860	2860	0
172	20250402	163100	146627372	2860	2860	2860	2860	0
173	20250402	163000	146627372	2860	2860	2860	2860	0
174	20250402	162900	146627372	2860	2860	2860	2860	0
175	20250402	162800	146627372	2860	2860	2860	2860	0
176	20250402	162700	146627372	2860	2860	2860	2860	0
177	20250402	162600	146627372	2860	2860	2860	2860	0
178	20250402	162500	146627372	2860	2860	2860	2860	0
179	20250402	162400	146627372	2860	2860	2860	2860	0
180	20250402	162300	146627372	2860	2860	2860	2860	0
181	20250402	162200	146627372	2860	2860	2860	2860	0
182	20250402	162100	146627372	2860	2860	2860	2860	2102
183	20250402	162000	146627372	2860	2860	2860	2860	0
184	20250402	161900	146627372	2860	2860	2860	2860	0
185	20250402	161800	146627372	2860	2860	2860	2860	0
186	20250402	161700	146627372	2860	2860	2860	2860	0
187	20250402	161600	146627372	2860	2860	2860	2860	0
188	20250402	161500	146627372	2860	2860	2860	2860	0
189	20250402	161400	146627372	2860	2860	2860	2860	0
190	20250402	161300	146627372	2860	2860	2860	2860	0
191	20250402	161200	146627372	2860	2860	2860	2860	0
192	20250402	161100	146627372	2860	2860	2860	2860	0
193	20250402	161000	146627372	2860	2860	2860	2860	0
194	20250402	160900	146627372	2860	2860	2860	2860	0
195	20250402	160800	146627372	2860	2860	2860	2860	0
196	20250402	160700	146627372	2860	2860	2860	2860	0
197	20250402	160600	146627372	2860	2860	2860	2860	0
198	20250402	160500	146627372	2860	2860	2860	2860	0
199	20250402	160400	146627372	2860	2860	2860	2860	0
200	20250402	160300	146627372	2860	2860	2860	2860	0
201	20250402	160200	146627372	2860	2860	2860	2860	0
202	20250402	160100	146627372	2860	2860	2860	2860	0
203	20250402	160000	146627372	2860	2860	2860	2860	0
204	20250402	155900	146627372	2860	2860	2860	2860	0
205	20250402	155800	146627372	2860	2860	2860	2860	0
206	20250402	155700	146627372	2860	2860	2860	2860	0
207	20250402	155600	146627372	2860	2860	2860	2860	0
208	20250402	155500	146627372	2860	2860	2860	2860	0
209	20250402	155400	146627372	2860	2860	2860	2860	0
210	20250402	155300	146627372	2860	2860	2860	2860	0
211	20250402	155200	146627372	2860	2860	2860	2860	0
212	20250402	155100	146627372	2860	2860	2860	2860	2102
213	20250402	155000	146627372	2860	2860	2860	2860	0
214	20250402	154900	146627372	2860	2860	2860	2860	0
215	20250402	154800	146627372	2860	2860	2860	2860	0
216	20250402	154700	146627372	2860	2860	2860	2860	0
217	20250402	154600	146627372	2860	2860	2860	2860	0
218	20250402	154500	146627372	2860	2860	2860	2860	0
219	20250402	154400	146627372	2860	2860	2860	2860	0
220	20250402	154300	146627372	2860	2860	2860	2860	0
221	20250402	154200	146627372	2860	2860	2860	2860	0
222	20250402	154100	146627372	2860	2860	2860	2860	0
223	20250402	154000	146627372	2860	2860	2860	2860	0
224	20250402	153900	146627372	2860	2860	2860	2860	0
225	20250402	153800	146627372	2860	2860	2860	2860	0
226	20250402	153700	146627372	2860	2860	2860	2860	0
227	20250402	153600	146627372	2860	2860	2860	2860	0
228	20250402	153500	146627372	2860	2860	2860	2860	0
229	20250402	153400	146627372	2860	2860	2860	2860	0
230	20250402	153300	146627372	2860	2860	2860	2860	0
231	20250402	153200	146627372	2860	2860	2860	2860	0
232	20250402	153100	146627372	2860	2860	2860	2860	0
233	20250402	153000	146627372	2860	2860	2860	2860	2102
234	20250402	152900	140615652	2825	2825	2825	2825	0
235	20250402	152800	140615652	2825	2825	2825	2825	0
236	20250402	152700	140615652	2825	2825	2825	2825	0
237	20250402	152600	140615652	2825	2825	2825	2825	0
238	20250402	152500	140615652	2825	2825	2825	2825	0
239	20250402	152400	140615652	2825	2825	2825	2825	0
240	20250402	152300	140615652	2825	2825	2825	2825	0
241	20250402	152200	140615652	2825	2825	2825	2825	0
242	20250402	152100	140615652	2825	2825	2825	2825	0
243	20250402	152000	140615652	2825	2825	2825	2825	0
244	20250402	151900	140615652	2825	2840	2865	2825	909
245	20250402	151800	138034462	2840	2840	2840	2840	0
246	20250402	151700	138034462	2840	2840	2840	2840	0
247	20250402	151600	138034462	2840	2840	2840	2840	0
248	20250402	151500	138034462	2840	2840	2840	2840	0
249	20250402	151400	138034462	2840	2840	2840	2840	0
250	20250402	151300	138034462	2840	2840	2840	2840	2
251	20250402	151200	138028782	2830	2840	2840	2830	62
252	20250402	151100	137852822	2830	2830	2830	2830	153
253	20250402	151000	137419832	2840	2840	2840	2840	0
254	20250402	150900	137419832	2840	2840	2840	2840	0
255	20250402	150800	137419832	2840	2840	2840	2840	0
256	20250402	150700	137419832	2840	2840	2840	2840	0
257	20250402	150600	137419832	2840	2840	2840	2840	0
258	20250402	150500	137419832	2840	2840	2840	2840	1
259	20250402	150400	137416992	2835	2835	2835	2835	0
260	20250402	150300	137416992	2835	2835	2835	2835	2
261	20250402	150200	137411322	2840	2840	2840	2840	0
262	20250402	150100	137411322	2840	2840	2840	2840	0
263	20250402	150000	137411322	2840	2840	2840	2840	0
264	20250402	145900	137411322	2840	2825	2840	2820	702
265	20250402	145800	135431367	2825	2825	2825	2825	0
266	20250402	145700	135431367	2825	2825	2825	2825	0
267	20250402	145600	135431367	2825	2830	2830	2825	863
268	20250402	145500	132989367	2855	2855	2855	2855	0
269	20250402	145400	132989367	2855	2855	2855	2855	0
270	20250402	145300	132989367	2855	2830	2855	2830	54
271	20250402	145200	132836297	2855	2855	2855	2855	10
272	20250402	145100	132807747	2835	2835	2835	2835	73
273	20250402	145000	132600792	2865	2850	2865	2850	2000
274	20250402	144900	126881557	2855	2855	2855	2855	1
275	20250402	144800	126878702	2835	2840	2860	2835	110
276	20250402	144700	126565717	2855	2840	2865	2840	2079
277	20250402	144600	120633632	2840	2830	2840	2830	170
278	20250402	144500	120152422	2840	2820	2840	2820	2000
279	20250402	144400	114492632	2820	2820	2820	2820	0
280	20250402	144300	114492632	2820	2820	2820	2820	0
281	20250402	144200	114492632	2820	2820	2820	2820	0
282	20250402	144100	114492632	2820	2820	2820	2820	0
283	20250402	144000	114492632	2820	2820	2820	2820	199
284	20250402	143900	113931452	2820	2820	2820	2810	7
285	20250402	143800	113911722	2810	2815	2815	2810	500
286	20250402	143700	112505947	2825	2825	2825	2825	0
287	20250402	143600	112505947	2825	2825	2825	2825	0
288	20250402	143500	112505947	2825	2825	2825	2825	2
289	20250402	143400	112500297	2825	2825	2825	2825	10
290	20250402	143300	112472047	2815	2820	2825	2815	195
291	20250402	143200	111921727	2820	2820	2820	2820	0
292	20250402	143100	111921727	2820	2810	2820	2810	520
293	20250402	143000	110460427	2810	2810	2820	2810	1500
294	20250402	142900	106245417	2825	2825	2825	2825	2
295	20250402	142800	106239767	2810	2810	2810	2810	0
296	20250402	142700	106239767	2810	2820	2820	2807	2137
297	20250402	142600	100233970	2820	2820	2820	2820	0
298	20250402	142500	100233970	2820	2820	2820	2820	238
299	20250402	142400	99562810	2825	2825	2825	2825	1
300	20250402	142300	99559985	2820	2820	2820	2820	0
301	20250402	142200	99559985	2820	2820	2820	2820	0
302	20250402	142100	99559985	2820	2825	2825	2820	20
303	20250402	142000	99503535	2825	2825	2825	2825	188
304	20250402	141900	98972435	2825	2825	2825	2825	0
305	20250402	141800	98972435	2825	2825	2825	2825	0
306	20250402	141700	98972435	2825	2825	2825	2825	0
307	20250402	141600	98972435	2825	2825	2825	2825	0
308	20250402	141500	98972435	2825	2825	2825	2825	0
309	20250402	141400	98972435	2825	2820	2825	2820	189
310	20250402	141300	98439180	2825	2825	2825	2825	0
311	20250402	141200	98439180	2825	2825	2825	2825	0
312	20250402	141100	98439180	2825	2825	2825	2825	0
313	20250402	141000	98439180	2825	2825	2825	2825	0
314	20250402	140900	98439180	2825	2825	2825	2825	1
315	20250402	140800	98436355	2815	2820	2825	2815	306
316	20250402	140700	97573050	2815	2815	2815	2815	632
317	20250402	140600	95793970	2830	2830	2830	2830	0
318	20250402	140500	95793970	2830	2830	2830	2830	0
319	20250402	140400	95793970	2830	2830	2830	2830	0
320	20250402	140300	95793970	2830	2830	2830	2830	0
321	20250402	140200	95793970	2830	2830	2830	2830	0
322	20250402	140100	95793970	2830	2830	2830	2830	188
323	20250402	140000	95261930	2830	2830	2830	2830	0
324	20250402	135900	95261930	2830	2830	2830	2830	0
325	20250402	135800	95261930	2830	2830	2830	2830	1
326	20250402	135700	95259100	2820	2820	2820	2820	63
327	20250402	135600	95081440	2820	2820	2820	2820	63
328	20250402	135500	94903780	2835	2825	2835	2825	189
329	20250402	135400	94368650	2825	2825	2825	2825	0
330	20250402	135300	94368650	2825	2825	2825	2825	0
331	20250402	135200	94368650	2825	2825	2825	2825	10
332	20250402	135100	94340400	2830	2830	2830	2830	0
333	20250402	135000	94340400	2830	2830	2830	2830	0
334	20250402	134900	94340400	2830	2830	2830	2830	189
335	20250402	134800	93805530	2830	2830	2830	2830	0
336	20250402	134700	93805530	2830	2830	2830	2830	107
337	20250402	134600	93502720	2830	2825	2830	2825	300
338	20250402	134500	92654775	2815	2815	2815	2815	0
339	20250402	134400	92654775	2815	2815	2815	2815	629
340	20250402	134300	90884140	2830	2830	2830	2830	0
341	20250402	134200	90884140	2830	2820	2830	2820	1359
342	20250402	134100	87049880	2835	2835	2835	2835	0
343	20250402	134000	87049880	2835	2835	2835	2835	0
344	20250402	133900	87049880	2835	2835	2835	2835	0
345	20250402	133800	87049880	2835	2835	2835	2835	0
346	20250402	133700	87049880	2835	2835	2835	2835	0
347	20250402	133600	87049880	2835	2835	2835	2835	189
348	20250402	133500	86514065	2835	2835	2835	2835	0
349	20250402	133400	86514065	2835	2835	2835	2835	0
350	20250402	133300	86514065	2835	2835	2835	2835	0
351	20250402	133200	86514065	2835	2835	2835	2835	0
352	20250402	133100	86514065	2835	2835	2835	2835	0
353	20250402	133000	86514065	2835	2835	2835	2835	189
354	20250402	132900	85978250	2835	2835	2835	2835	0
355	20250402	132800	85978250	2835	2835	2835	2835	0
356	20250402	132700	85978250	2835	2830	2835	2830	5
357	20250402	132600	85964095	2820	2820	2820	2820	0
358	20250402	132500	85964095	2820	2825	2825	2820	653
359	20250402	132400	84121870	2835	2835	2835	2835	0
360	20250402	132300	84121870	2835	2830	2835	2830	188
361	20250402	132200	83588965	2820	2820	2820	2820	0
362	20250402	132100	83588965	2820	2820	2820	2820	182
363	20250402	132000	83075725	2820	2820	2820	2820	1
364	20250402	131900	83072905	2835	2835	2835	2835	0
365	20250402	131800	83072905	2835	2835	2835	2835	0
366	20250402	131700	83072905	2835	2835	2835	2835	189
367	20250402	131600	82537090	2835	2835	2835	2835	0
368	20250402	131500	82537090	2835	2835	2835	2835	0
369	20250402	131400	82537090	2835	2835	2835	2835	0
370	20250402	131300	82537090	2835	2835	2835	2835	0
371	20250402	131200	82537090	2835	2835	2835	2835	0
372	20250402	131100	82537090	2835	2830	2835	2830	189
373	20250402	131000	82001875	2820	2820	2820	2820	0
374	20250402	130900	82001875	2820	2820	2820	2820	0
375	20250402	130800	82001875	2820	2820	2820	2820	0
376	20250402	130700	82001875	2820	2830	2830	2820	1015
377	20250402	130600	79137175	2840	2840	2840	2840	0
378	20250402	130500	79137175	2840	2840	2840	2840	0
379	20250402	130400	79137175	2840	2835	2840	2835	188
380	20250402	130300	78603775	2830	2830	2830	2830	0
381	20250402	130200	78603775	2830	2830	2830	2830	0
382	20250402	130100	78603775	2830	2830	2830	2830	3
383	20250402	130000	78595285	2840	2840	2840	2840	0
384	20250402	125900	78595285	2840	2840	2840	2840	0
385	20250402	125800	78595285	2840	2835	2840	2835	189
386	20250402	125700	78059140	2835	2835	2835	2835	0
387	20250402	125600	78059140	2835	2820	2835	2820	175
388	20250402	125500	77563765	2820	2820	2820	2820	579
389	20250402	125400	75930985	2835	2835	2835	2835	0
390	20250402	125300	75930985	2835	2835	2835	2835	0
391	20250402	125200	75930985	2835	2835	2835	2835	189
392	20250402	125100	75395170	2830	2830	2830	2830	0
393	20250402	125000	75395170	2830	2830	2830	2830	0
394	20250402	124900	75395170	2830	2830	2830	2830	173
395	20250402	124800	74905580	2830	2830	2830	2830	0
396	20250402	124700	74905580	2830	2830	2830	2830	0
397	20250402	124600	74905580	2830	2830	2830	2830	0
398	20250402	124500	74905580	2830	2830	2830	2830	189
399	20250402	124400	74370710	2835	2835	2835	2835	0
400	20250402	124300	74370710	2835	2820	2835	2820	114
401	20250402	124200	74049215	2825	2830	2835	2825	18
402	20250402	124100	73998350	2835	2835	2835	2835	0
403	20250402	124000	73998350	2835	2835	2835	2835	5
404	20250402	123900	73984175	2835	2835	2835	2835	188
405	20250402	123800	73451195	2825	2830	2830	2825	243
406	20250402	123700	72764585	2830	2830	2830	2830	0
407	20250402	123600	72764585	2830	2830	2830	2830	0
408	20250402	123500	72764585	2830	2830	2830	2830	20
409	20250402	123400	72707985	2835	2835	2835	2835	0
410	20250402	123300	72707985	2835	2835	2835	2835	209
411	20250402	123200	72115470	2840	2840	2840	2840	0
412	20250402	123100	72115470	2840	2840	2840	2840	0
413	20250402	123000	72115470	2840	2840	2840	2840	0
414	20250402	122900	72115470	2840	2840	2840	2840	0
415	20250402	122800	72115470	2840	2840	2840	2840	0
416	20250402	122700	72115470	2840	2840	2840	2840	0
417	20250402	122600	72115470	2840	2835	2840	2835	189
418	20250402	122500	71578910	2825	2825	2825	2825	0
419	20250402	122400	71578910	2825	2825	2825	2825	0
420	20250402	122300	71578910	2825	2825	2825	2825	494
421	20250402	122200	70183360	2840	2840	2840	2840	0
422	20250402	122100	70183360	2840	2840	2840	2840	0
423	20250402	122000	70183360	2840	2840	2840	2840	188
424	20250402	121900	69649440	2830	2830	2830	2830	0
425	20250402	121800	69649440	2830	2830	2830	2830	0
426	20250402	121700	69649440	2830	2830	2830	2830	108
427	20250402	121600	69343800	2840	2840	2840	2840	0
428	20250402	121500	69343800	2840	2840	2840	2840	0
429	20250402	121400	69343800	2840	2835	2840	2835	189
430	20250402	121300	68807480	2835	2835	2835	2835	0
431	20250402	121200	68807480	2835	2835	2835	2835	0
432	20250402	121100	68807480	2835	2835	2835	2835	40
433	20250402	121000	68694080	2840	2840	2840	2840	0
434	20250402	120900	68694080	2840	2840	2840	2840	0
435	20250402	120800	68694080	2840	2840	2840	2840	0
436	20250402	120700	68694080	2840	2835	2840	2835	189
437	20250402	120600	68157965	2840	2840	2840	2840	0
438	20250402	120500	68157965	2840	2840	2840	2840	0
439	20250402	120400	68157965	2840	2840	2840	2840	0
440	20250402	120300	68157965	2840	2840	2840	2840	0
441	20250402	120200	68157965	2840	2840	2840	2840	0
442	20250402	120100	68157965	2840	2835	2840	2835	188
443	20250402	120000	67624505	2835	2835	2835	2835	3
444	20250402	115900	67616000	2835	2835	2835	2835	0
445	20250402	115800	67616000	2835	2835	2835	2835	0
446	20250402	115700	67616000	2835	2835	2835	2835	10
447	20250402	115600	67587650	2825	2825	2825	2825	0
448	20250402	115500	67587650	2825	2830	2835	2825	190
449	20250402	115400	67049050	2835	2835	2835	2835	0
450	20250402	115300	67049050	2835	2835	2835	2835	0
451	20250402	115200	67049050	2835	2835	2835	2835	0
452	20250402	115100	67049050	2835	2835	2835	2835	0
453	20250402	115000	67049050	2835	2835	2835	2835	0
454	20250402	114900	67049050	2835	2835	2835	2835	0
455	20250402	114800	67049050	2835	2835	2835	2835	189
456	20250402	114700	66513235	2830	2830	2830	2830	47
457	20250402	114600	66380225	2840	2840	2840	2840	0
458	20250402	114500	66380225	2840	2840	2840	2840	0
459	20250402	114400	66380225	2840	2840	2840	2840	0
460	20250402	114300	66380225	2840	2840	2840	2840	0
461	20250402	114200	66380225	2840	2835	2840	2830	388
462	20250402	114100	65279525	2840	2840	2840	2840	0
463	20250402	114000	65279525	2840	2840	2840	2840	20
464	20250402	113900	65222725	2850	2850	2850	2850	0
465	20250402	113800	65222725	2850	2850	2850	2850	0
466	20250402	113700	65222725	2850	2850	2850	2850	0
467	20250402	113600	65222725	2850	2850	2850	2850	0
468	20250402	113500	65222725	2850	2845	2850	2845	189
469	20250402	113400	64684455	2845	2845	2845	2845	3
470	20250402	113300	64675920	2840	2840	2840	2840	0
471	20250402	113200	64675920	2840	2840	2840	2840	69
472	20250402	113100	64479960	2845	2845	2845	2845	0
473	20250402	113000	64479960	2845	2845	2845	2845	0
474	20250402	112900	64479960	2845	2845	2850	2845	194
475	20250402	112800	63927190	2850	2850	2850	2850	0
476	20250402	112700	63927190	2850	2850	2850	2850	0
477	20250402	112600	63927190	2850	2850	2850	2850	0
478	20250402	112500	63927190	2850	2850	2850	2850	1
479	20250402	112400	63924340	2845	2845	2845	2845	28
480	20250402	112300	63844680	2840	2840	2850	2840	619
481	20250402	112200	62085430	2845	2845	2845	2845	20
482	20250402	112100	62028530	2845	2845	2845	2845	2
483	20250402	112000	62022840	2845	2845	2845	2845	0
484	20250402	111900	62022840	2845	2845	2845	2845	0
485	20250402	111800	62022840	2845	2845	2845	2845	5
486	20250402	111700	62008615	2845	2845	2845	2845	0
487	20250402	111600	62008615	2845	2845	2845	2845	189
488	20250402	111500	61470910	2845	2845	2845	2845	0
489	20250402	111400	61470910	2845	2845	2845	2845	2
490	20250402	111300	61465220	2850	2850	2850	2850	0
491	20250402	111200	61465220	2850	2850	2850	2850	0
492	20250402	111100	61465220	2850	2850	2850	2850	0
493	20250402	111000	61465220	2850	2835	2850	2835	327
494	20250402	110900	60536265	2850	2850	2850	2850	0
495	20250402	110800	60536265	2850	2850	2850	2850	0
496	20250402	110700	60536265	2850	2830	2850	2820	1421
497	20250402	110600	56523375	2845	2835	2845	2825	1020
498	20250402	110500	53641400	2850	2840	2850	2825	1093
499	20250402	110400	50547820	2850	2845	2850	2845	214
500	20250402	110300	49937985	2850	2850	2850	2850	0
501	20250402	110200	49937985	2850	2850	2850	2850	0
502	20250402	110100	49937985	2850	2850	2850	2850	0
503	20250402	110000	49937985	2850	2850	2850	2850	0
504	20250402	105900	49937985	2850	2850	2850	2850	53
505	20250402	105800	49786935	2850	2850	2850	2850	0
506	20250402	105700	49786935	2850	2845	2850	2845	216
507	20250402	105600	49171460	2845	2845	2850	2845	18
508	20250402	105500	49120210	2845	2845	2845	2845	10
509	20250402	105400	49091760	2850	2850	2850	2850	0
510	20250402	105300	49091760	2850	2845	2850	2845	15
511	20250402	105200	49049075	2850	2850	2850	2850	2
512	20250402	105100	49043375	2845	2845	2850	2845	213
513	20250402	105000	48436835	2845	2845	2845	2845	0
514	20250402	104900	48436835	2845	2845	2845	2845	1
515	20250402	104800	48433990	2840	2840	2840	2840	0
516	20250402	104700	48433990	2840	2840	2840	2840	10
517	20250402	104600	48405590	2845	2845	2845	2845	0
518	20250402	104500	48405590	2845	2845	2845	2845	216
519	20250402	104400	47791070	2845	2845	2845	2845	25
520	20250402	104300	47719945	2845	2845	2845	2845	0
521	20250402	104200	47719945	2845	2845	2845	2845	0
522	20250402	104100	47719945	2845	2845	2845	2845	20
523	20250402	104000	47663045	2850	2850	2850	2850	8
524	20250402	103900	47640245	2850	2850	2850	2850	70
525	20250402	103800	47440745	2850	2850	2850	2850	188
526	20250402	103700	46904945	2850	2850	2850	2850	1
527	20250402	103600	46902095	2850	2850	2850	2850	1
528	20250402	103500	46899245	2835	2835	2835	2835	32
529	20250402	103400	46808525	2845	2845	2845	2845	23
530	20250402	103300	46743090	2855	2855	2855	2855	0
531	20250402	103200	46743090	2855	2845	2855	2845	189
532	20250402	103100	46204275	2845	2845	2845	2845	0
533	20250402	103000	46204275	2845	2845	2845	2845	0
534	20250402	102900	46204275	2845	2845	2845	2845	19
535	20250402	102800	46150220	2845	2845	2845	2845	0
536	20250402	102700	46150220	2845	2845	2845	2845	17
537	20250402	102600	46101855	2840	2840	2840	2840	304
538	20250402	102500	45238495	2840	2840	2840	2840	10
539	20250402	102400	45210095	2830	2830	2830	2830	77
540	20250402	102300	44992185	2835	2835	2835	2835	0
541	20250402	102200	44992185	2835	2835	2835	2835	0
542	20250402	102100	44992185	2835	2835	2835	2835	0
543	20250402	102000	44992185	2835	2825	2835	2825	144
544	20250402	101900	44585145	2845	2825	2845	2820	588
545	20250402	101800	42920700	2840	2840	2840	2840	0
546	20250402	101700	42920700	2840	2840	2840	2840	0
547	20250402	101600	42920700	2840	2840	2840	2840	0
548	20250402	101500	42920700	2840	2840	2840	2840	6
549	20250402	101400	42903660	2825	2830	2830	2825	41
550	20250402	101300	42787780	2850	2840	2855	2840	210
551	20250402	101200	42189755	2840	2840	2840	2840	1
552	20250402	101100	42186915	2840	2840	2840	2840	2
553	20250402	101000	42181235	2840	2835	2840	2835	218
554	20250402	100900	41562175	2840	2840	2840	2840	0
555	20250402	100800	41562175	2840	2840	2840	2840	0
556	20250402	100700	41562175	2840	2835	2840	2825	216
557	20250402	100600	40949575	2835	2835	2835	2835	2
558	20250402	100500	40943905	2825	2825	2825	2825	0
559	20250402	100400	40943905	2825	2825	2825	2825	119
560	20250402	100300	40607730	2840	2840	2840	2840	3
561	20250402	100200	40599210	2845	2845	2845	2845	0
562	20250402	100100	40599210	2845	2845	2845	2845	0
563	20250402	100000	40599210	2845	2845	2845	2845	211
564	20250402	095900	39998915	2845	2845	2845	2845	0
565	20250402	095800	39998915	2845	2845	2845	2845	0
566	20250402	095700	39998915	2845	2845	2845	2845	0
567	20250402	095600	39998915	2845	2825	2845	2825	19
568	20250402	095500	39945040	2845	2845	2845	2845	0
569	20250402	095400	39945040	2845	2840	2845	2840	215
570	20250402	095300	39334190	2840	2835	2840	2830	21
571	20250402	095200	39274680	2840	2840	2840	2840	0
572	20250402	095100	39274680	2840	2840	2840	2840	0
573	20250402	095000	39274680	2840	2830	2840	2825	52
574	20250402	094900	39127610	2850	2850	2850	2835	215
575	20250402	094800	38517605	2855	2845	2855	2845	204
576	20250402	094700	37936495	2830	2830	2830	2830	0
577	20250402	094600	37936495	2830	2830	2830	2830	1
578	20250402	094500	37933665	2845	2845	2845	2845	0
579	20250402	094400	37933665	2845	2845	2845	2845	0
580	20250402	094300	37933665	2845	2845	2845	2845	0
581	20250402	094200	37933665	2845	2835	2845	2830	27
582	20250402	094100	37857080	2845	2835	2845	2835	290
583	20250402	094000	37032365	2835	2840	2840	2835	27
584	20250402	093900	36955705	2835	2835	2835	2835	7
585	20250402	093800	36935860	2840	2840	2840	2840	0
586	20250402	093700	36935860	2840	2840	2840	2840	14
587	20250402	093600	36896100	2840	2840	2840	2835	34
588	20250402	093500	36799545	2825	2825	2825	2825	255
589	20250402	093400	36079170	2825	2825	2825	2825	3
590	20250402	093300	36070695	2825	2825	2825	2825	10
591	20250402	093200	36042445	2825	2825	2825	2825	10
592	20250402	093100	36014195	2820	2820	2820	2820	520
593	20250402	093000	34547795	2820	2820	2820	2820	0
594	20250402	092900	34547795	2820	2820	2820	2820	209
595	20250402	092800	33958415	2815	2815	2815	2815	10
596	20250402	092700	33930265	2810	2810	2810	2810	4
597	20250402	092600	33919025	2810	2810	2810	2810	169
598	20250402	092500	33444135	2825	2825	2825	2825	0
599	20250402	092400	33444135	2825	2825	2825	2825	6
600	20250402	092300	33427185	2830	2830	2830	2830	0
601	20250402	092200	33427185	2830	2810	2830	2810	591
602	20250402	092100	31761295	2815	2815	2815	2815	82
603	20250402	092000	31530465	2815	2815	2815	2815	0
604	20250402	091900	31530465	2815	2820	2820	2815	1695
605	20250402	091800	26754045	2850	2850	2850	2850	5
606	20250402	091700	26739795	2825	2825	2825	2825	700
607	20250402	091600	24762295	2825	2840	2840	2825	297
608	20250402	091500	23920435	2815	2815	2815	2815	0
609	20250402	091400	23920435	2815	2820	2820	2815	500
610	20250402	091300	22510460	2825	2825	2825	2825	21
611	20250402	091200	22451135	2855	2845	2855	2845	32
612	20250402	091100	22359870	2820	2820	2820	2820	122
613	20250402	091000	22015830	2845	2845	2845	2845	189
614	20250402	090900	21478125	2820	2825	2825	2820	983
615	20250402	090800	18701460	2830	2830	2830	2830	118
616	20250402	090700	18367520	2865	2865	2865	2865	69
617	20250402	090600	18169835	2865	2865	2865	2865	43
618	20250402	090500	18046640	2865	2840	2865	2825	2253
619	20250402	090400	11625465	2830	2840	2840	2830	290
620	20250402	090300	10803290	2850	2850	2850	2850	0
621	20250402	090200	10803290	2850	2850	2850	2845	1222
622	20250402	090100	7321095	2855	2860	2885	2855	2495
623	20250402	090000	145860	2860	2860	2860	2860	51