KissMeData/085910/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193800	20634720	2950	2950	2950	2950	420
3	20250402	193700	20634720	2950	2950	2950	2950	0
4	20250402	193600	20634720	2950	2950	2950	2950	0
5	20250402	193500	20634720	2950	2950	2950	2950	0
6	20250402	193400	20634720	2950	2950	2950	2950	0
7	20250402	193300	20634720	2950	2950	2950	2950	0
8	20250402	193200	20634720	2950	2950	2950	2950	0
9	20250402	193100	20634720	2950	2950	2950	2950	0
10	20250402	193000	20634720	2950	2950	2950	2950	0
11	20250402	192900	20634720	2950	2950	2950	2950	0
12	20250402	192800	20634720	2950	2950	2950	2950	0
13	20250402	192700	20634720	2950	2950	2950	2950	0
14	20250402	192600	20634720	2950	2950	2950	2950	0
15	20250402	192500	20634720	2950	2950	2950	2950	0
16	20250402	192400	20634720	2950	2950	2950	2950	0
17	20250402	192300	20634720	2950	2950	2950	2950	0
18	20250402	192200	20634720	2950	2950	2950	2950	0
19	20250402	192100	20634720	2950	2950	2950	2950	0
20	20250402	192000	20634720	2950	2950	2950	2950	0
21	20250402	191900	20634720	2950	2950	2950	2950	0
22	20250402	191800	20634720	2950	2950	2950	2950	0
23	20250402	191700	20634720	2950	2950	2950	2950	0
24	20250402	191600	20634720	2950	2950	2950	2950	0
25	20250402	191500	20634720	2950	2950	2950	2950	0
26	20250402	191400	20634720	2950	2950	2950	2950	0
27	20250402	191300	20634720	2950	2950	2950	2950	0
28	20250402	191200	20634720	2950	2950	2950	2950	0
29	20250402	191100	20634720	2950	2950	2950	2950	0
30	20250402	191000	20634720	2950	2950	2950	2950	0
31	20250402	190900	20634720	2950	2950	2950	2950	0
32	20250402	190800	20634720	2950	2950	2950	2950	420
33	20250402	190700	20634720	2950	2950	2950	2950	0
34	20250402	190600	20634720	2950	2950	2950	2950	0
35	20250402	190500	20634720	2950	2950	2950	2950	0
36	20250402	190400	20634720	2950	2950	2950	2950	0
37	20250402	190300	20634720	2950	2950	2950	2950	0
38	20250402	190200	20634720	2950	2950	2950	2950	0
39	20250402	190100	20634720	2950	2950	2950	2950	0
40	20250402	190000	20634720	2950	2950	2950	2950	0
41	20250402	185900	20634720	2950	2950	2950	2950	0
42	20250402	185800	20634720	2950	2950	2950	2950	0
43	20250402	185700	20634720	2950	2950	2950	2950	0
44	20250402	185600	20634720	2950	2950	2950	2950	0
45	20250402	185500	20634720	2950	2950	2950	2950	0
46	20250402	185400	20634720	2950	2950	2950	2950	0
47	20250402	185300	20634720	2950	2950	2950	2950	0
48	20250402	185200	20634720	2950	2950	2950	2950	0
49	20250402	185100	20634720	2950	2950	2950	2950	0
50	20250402	185000	20634720	2950	2950	2950	2950	0
51	20250402	184900	20634720	2950	2950	2950	2950	0
52	20250402	184800	20634720	2950	2950	2950	2950	0
53	20250402	184700	20634720	2950	2950	2950	2950	0
54	20250402	184600	20634720	2950	2950	2950	2950	0
55	20250402	184500	20634720	2950	2950	2950	2950	0
56	20250402	184400	20634720	2950	2950	2950	2950	0
57	20250402	184300	20634720	2950	2950	2950	2950	0
58	20250402	184200	20634720	2950	2950	2950	2950	0
59	20250402	184100	20634720	2950	2950	2950	2950	0
60	20250402	184000	20634720	2950	2950	2950	2950	0
61	20250402	183900	20634720	2950	2950	2950	2950	0
62	20250402	183800	20634720	2950	2950	2950	2950	420
63	20250402	183700	20634720	2950	2950	2950	2950	0
64	20250402	183600	20634720	2950	2950	2950	2950	0
65	20250402	183500	20634720	2950	2950	2950	2950	0
66	20250402	183400	20634720	2950	2950	2950	2950	0
67	20250402	183300	20634720	2950	2950	2950	2950	0
68	20250402	183200	20634720	2950	2950	2950	2950	0
69	20250402	183100	20634720	2950	2950	2950	2950	0
70	20250402	183000	20634720	2950	2950	2950	2950	0
71	20250402	182900	20634720	2950	2950	2950	2950	0
72	20250402	182800	20634720	2950	2950	2950	2950	0
73	20250402	182700	20634720	2950	2950	2950	2950	0
74	20250402	182600	20634720	2950	2950	2950	2950	0
75	20250402	182500	20634720	2950	2950	2950	2950	0
76	20250402	182400	20634720	2950	2950	2950	2950	0
77	20250402	182300	20634720	2950	2950	2950	2950	0
78	20250402	182200	20634720	2950	2950	2950	2950	0
79	20250402	182100	20634720	2950	2950	2950	2950	0
80	20250402	182000	20634720	2950	2950	2950	2950	0
81	20250402	181900	20634720	2950	2950	2950	2950	0
82	20250402	181800	20634720	2950	2950	2950	2950	0
83	20250402	181700	20634720	2950	2950	2950	2950	0
84	20250402	181600	20634720	2950	2950	2950	2950	0
85	20250402	181500	20634720	2950	2950	2950	2950	0
86	20250402	181400	20634720	2950	2950	2950	2950	0
87	20250402	181300	20634720	2950	2950	2950	2950	0
88	20250402	181200	20634720	2950	2950	2950	2950	0
89	20250402	181100	20634720	2950	2950	2950	2950	0
90	20250402	181000	20634720	2950	2950	2950	2950	0
91	20250402	180900	20634720	2950	2950	2950	2950	0
92	20250402	180800	20634720	2950	2950	2950	2950	420
93	20250402	180700	20634720	2950	2950	2950	2950	0
94	20250402	180600	20634720	2950	2950	2950	2950	0
95	20250402	180500	20634720	2950	2950	2950	2950	0
96	20250402	180400	20634720	2950	2950	2950	2950	0
97	20250402	180300	20634720	2950	2950	2950	2950	0
98	20250402	180200	20634720	2950	2950	2950	2950	0
99	20250402	180100	20634720	2950	2950	2950	2950	0
100	20250402	180000	20634720	2950	2950	2950	2950	0
101	20250402	175900	20634720	2950	2950	2950	2950	0
102	20250402	175800	20634720	2950	2950	2950	2950	0
103	20250402	175700	20634720	2950	2950	2950	2950	0
104	20250402	175600	20634720	2950	2950	2950	2950	0
105	20250402	175500	20634720	2950	2950	2950	2950	0
106	20250402	175400	20634720	2950	2950	2950	2950	0
107	20250402	175300	20634720	2950	2950	2950	2950	0
108	20250402	175200	20634720	2950	2950	2950	2950	0
109	20250402	175100	20634720	2950	2950	2950	2950	0
110	20250402	175000	20634720	2950	2950	2950	2950	0
111	20250402	174900	20634720	2950	2950	2950	2950	0
112	20250402	174800	20634720	2950	2950	2950	2950	0
113	20250402	174700	20634720	2950	2950	2950	2950	0
114	20250402	174600	20634720	2950	2950	2950	2950	0
115	20250402	174500	20634720	2950	2950	2950	2950	0
116	20250402	174400	20634720	2950	2950	2950	2950	0
117	20250402	174300	20634720	2950	2950	2950	2950	0
118	20250402	174200	20634720	2950	2950	2950	2950	0
119	20250402	174100	20634720	2950	2950	2950	2950	0
120	20250402	174000	20634720	2950	2950	2950	2950	0
121	20250402	173900	20634720	2950	2950	2950	2950	0
122	20250402	173800	20634720	2950	2950	2950	2950	420
123	20250402	173700	20634720	2950	2950	2950	2950	0
124	20250402	173600	20634720	2950	2950	2950	2950	0
125	20250402	173500	20634720	2950	2950	2950	2950	0
126	20250402	173400	20634720	2950	2950	2950	2950	0
127	20250402	173300	20634720	2950	2950	2950	2950	0
128	20250402	173200	20634720	2950	2950	2950	2950	0
129	20250402	173100	20634720	2950	2950	2950	2950	0
130	20250402	173000	20634720	2950	2950	2950	2950	0
131	20250402	172900	20634720	2950	2950	2950	2950	0
132	20250402	172800	20634720	2950	2950	2950	2950	0
133	20250402	172700	20634720	2950	2950	2950	2950	0
134	20250402	172600	20634720	2950	2950	2950	2950	0
135	20250402	172500	20634720	2950	2950	2950	2950	0
136	20250402	172400	20634720	2950	2950	2950	2950	0
137	20250402	172300	20634720	2950	2950	2950	2950	0
138	20250402	172200	20634720	2950	2950	2950	2950	0
139	20250402	172100	20634720	2950	2950	2950	2950	0
140	20250402	172000	20634720	2950	2950	2950	2950	0
141	20250402	171900	20634720	2950	2950	2950	2950	0
142	20250402	171800	20634720	2950	2950	2950	2950	0
143	20250402	171700	20634720	2950	2950	2950	2950	0
144	20250402	171600	20634720	2950	2950	2950	2950	0
145	20250402	171500	20634720	2950	2950	2950	2950	0
146	20250402	171400	20634720	2950	2950	2950	2950	0
147	20250402	171300	20634720	2950	2950	2950	2950	0
148	20250402	171200	20634720	2950	2950	2950	2950	0
149	20250402	171100	20634720	2950	2950	2950	2950	0
150	20250402	171000	20634720	2950	2950	2950	2950	0
151	20250402	170900	20634720	2950	2950	2950	2950	0
152	20250402	170800	20634720	2950	2950	2950	2950	420
153	20250402	170700	20634720	2950	2950	2950	2950	0
154	20250402	170600	20634720	2950	2950	2950	2950	0
155	20250402	170500	20634720	2950	2950	2950	2950	0
156	20250402	170400	20634720	2950	2950	2950	2950	0
157	20250402	170300	20634720	2950	2950	2950	2950	0
158	20250402	170200	20634720	2950	2950	2950	2950	0
159	20250402	170100	20634720	2950	2950	2950	2950	0
160	20250402	170000	20634720	2950	2950	2950	2950	0
161	20250402	165900	20634720	2950	2950	2950	2950	0
162	20250402	165800	20634720	2950	2950	2950	2950	0
163	20250402	165700	20634720	2950	2950	2950	2950	0
164	20250402	165600	20634720	2950	2950	2950	2950	0
165	20250402	165500	20634720	2950	2950	2950	2950	0
166	20250402	165400	20634720	2950	2950	2950	2950	0
167	20250402	165300	20634720	2950	2950	2950	2950	0
168	20250402	165200	20634720	2950	2950	2950	2950	0
169	20250402	165100	20634720	2950	2950	2950	2950	0
170	20250402	165000	20634720	2950	2950	2950	2950	0
171	20250402	164900	20634720	2950	2950	2950	2950	0
172	20250402	164800	20634720	2950	2950	2950	2950	0
173	20250402	164700	20634720	2950	2950	2950	2950	0
174	20250402	164600	20634720	2950	2950	2950	2950	0
175	20250402	164500	20634720	2950	2950	2950	2950	0
176	20250402	164400	20634720	2950	2950	2950	2950	0
177	20250402	164300	20634720	2950	2950	2950	2950	0
178	20250402	164200	20634720	2950	2950	2950	2950	0
179	20250402	164100	20634720	2950	2950	2950	2950	0
180	20250402	164000	20634720	2950	2950	2950	2950	0
181	20250402	163900	20634720	2950	2950	2950	2950	0
182	20250402	163800	20634720	2950	2950	2950	2950	420
183	20250402	163700	20634720	2950	2950	2950	2950	0
184	20250402	163600	20634720	2950	2950	2950	2950	0
185	20250402	163500	20634720	2950	2950	2950	2950	0
186	20250402	163400	20634720	2950	2950	2950	2950	0
187	20250402	163300	20634720	2950	2950	2950	2950	0
188	20250402	163200	20634720	2950	2950	2950	2950	0
189	20250402	163100	20634720	2950	2950	2950	2950	0
190	20250402	163000	20634720	2950	2950	2950	2950	0
191	20250402	162900	20634720	2950	2950	2950	2950	0
192	20250402	162800	20634720	2950	2950	2950	2950	0
193	20250402	162700	20634720	2950	2950	2950	2950	0
194	20250402	162600	20634720	2950	2950	2950	2950	0
195	20250402	162500	20634720	2950	2950	2950	2950	0
196	20250402	162400	20634720	2950	2950	2950	2950	0
197	20250402	162300	20634720	2950	2950	2950	2950	0
198	20250402	162200	20634720	2950	2950	2950	2950	0
199	20250402	162100	20634720	2950	2950	2950	2950	0
200	20250402	162000	20634720	2950	2950	2950	2950	0
201	20250402	161900	20634720	2950	2950	2950	2950	0
202	20250402	161800	20634720	2950	2950	2950	2950	0
203	20250402	161700	20634720	2950	2950	2950	2950	0
204	20250402	161600	20634720	2950	2950	2950	2950	0
205	20250402	161500	20634720	2950	2950	2950	2950	0
206	20250402	161400	20634720	2950	2950	2950	2950	0
207	20250402	161300	20634720	2950	2950	2950	2950	0
208	20250402	161200	20634720	2950	2950	2950	2950	0
209	20250402	161100	20634720	2950	2950	2950	2950	0
210	20250402	161000	20634720	2950	2950	2950	2950	0
211	20250402	160900	20634720	2950	2950	2950	2950	0
212	20250402	160800	20634720	2950	2950	2950	2950	420
213	20250402	160700	20634720	2950	2950	2950	2950	0
214	20250402	160600	20634720	2950	2950	2950	2950	0
215	20250402	160500	20634720	2950	2950	2950	2950	0
216	20250402	160400	20634720	2950	2950	2950	2950	0
217	20250402	160300	20634720	2950	2950	2950	2950	0
218	20250402	160200	20634720	2950	2950	2950	2950	0
219	20250402	160100	20634720	2950	2950	2950	2950	0
220	20250402	160000	20634720	2950	2950	2950	2950	0
221	20250402	155900	20634720	2950	2950	2950	2950	0
222	20250402	155800	20634720	2950	2950	2950	2950	0
223	20250402	155700	20634720	2950	2950	2950	2950	0
224	20250402	155600	20634720	2950	2950	2950	2950	0
225	20250402	155500	20634720	2950	2950	2950	2950	0
226	20250402	155400	20634720	2950	2950	2950	2950	0
227	20250402	155300	20634720	2950	2950	2950	2950	0
228	20250402	155200	20634720	2950	2950	2950	2950	0
229	20250402	155100	20634720	2950	2950	2950	2950	0
230	20250402	155000	20634720	2950	2950	2950	2950	0
231	20250402	154900	20634720	2950	2950	2950	2950	0
232	20250402	154800	20634720	2950	2950	2950	2950	0
233	20250402	154700	20634720	2950	2950	2950	2950	0
234	20250402	154600	20634720	2950	2950	2950	2950	0
235	20250402	154500	20634720	2950	2950	2950	2950	0
236	20250402	154400	20634720	2950	2950	2950	2950	0
237	20250402	154300	20634720	2950	2950	2950	2950	0
238	20250402	154200	20634720	2950	2950	2950	2950	0
239	20250402	154100	20634720	2950	2950	2950	2950	0
240	20250402	154000	20634720	2950	2950	2950	2950	0
241	20250402	153900	20634720	2950	2950	2950	2950	0
242	20250402	153800	20634720	2950	2950	2950	2950	420
243	20250402	153700	20634720	2950	2950	2950	2950	0
244	20250402	153600	20634720	2950	2950	2950	2950	0
245	20250402	153500	20634720	2950	2950	2950	2950	0
246	20250402	153400	20634720	2950	2950	2950	2950	0
247	20250402	153300	20634720	2950	2950	2950	2950	0
248	20250402	153200	20634720	2950	2950	2950	2950	0
249	20250402	153100	20634720	2950	2950	2950	2950	0
250	20250402	153000	20634720	2950	2950	2950	2950	420
251	20250402	152900	19395720	2950	2950	2950	2950	0
252	20250402	152800	19395720	2950	2950	2950	2950	0
253	20250402	152700	19395720	2950	2950	2950	2950	0
254	20250402	152600	19395720	2950	2950	2950	2950	0
255	20250402	152500	19395720	2950	2950	2950	2950	0
256	20250402	152400	19395720	2950	2950	2950	2950	0
257	20250402	152300	19395720	2950	2950	2950	2950	0
258	20250402	152200	19395720	2950	2950	2950	2950	0
259	20250402	152100	19395720	2950	2950	2950	2950	0
260	20250402	152000	19395720	2950	2950	2950	2950	0
261	20250402	151900	19395720	2950	2950	2950	2950	0
262	20250402	151800	19395720	2950	2955	2955	2950	300
263	20250402	151700	18510710	2955	2955	2955	2955	0
264	20250402	151600	18510710	2955	2955	2955	2955	0
265	20250402	151500	18510710	2955	2955	2955	2955	0
266	20250402	151400	18510710	2955	2955	2955	2955	0
267	20250402	151300	18510710	2955	2955	2955	2955	0
268	20250402	151200	18510710	2955	2955	2955	2955	0
269	20250402	151100	18510710	2955	2955	2955	2955	18
270	20250402	151000	18457520	2955	2955	2955	2955	0
271	20250402	150900	18457520	2955	2955	2955	2955	0
272	20250402	150800	18457520	2955	2955	2955	2955	1
273	20250402	150700	18454565	2950	2950	2950	2950	0
274	20250402	150600	18454565	2950	2950	2950	2950	0
275	20250402	150500	18454565	2950	2950	2950	2950	0
276	20250402	150400	18454565	2950	2950	2950	2950	0
277	20250402	150300	18454565	2950	2950	2950	2950	0
278	20250402	150200	18454565	2950	2950	2950	2950	100
279	20250402	150100	18159565	2945	2945	2945	2945	200
280	20250402	150000	17570565	2955	2955	2955	2955	0
281	20250402	145900	17570565	2955	2955	2955	2955	0
282	20250402	145800	17570565	2955	2955	2955	2955	2
283	20250402	145700	17564655	2955	2955	2955	2955	0
284	20250402	145600	17564655	2955	2955	2955	2955	0
285	20250402	145500	17564655	2955	2955	2955	2955	0
286	20250402	145400	17564655	2955	2955	2955	2955	0
287	20250402	145300	17564655	2955	2955	2955	2955	0
288	20250402	145200	17564655	2955	2955	2955	2955	0
289	20250402	145100	17564655	2955	2955	2955	2955	0
290	20250402	145000	17564655	2955	2955	2955	2955	6
291	20250402	144900	17546925	2955	2955	2955	2955	0
292	20250402	144800	17546925	2955	2955	2955	2955	0
293	20250402	144700	17546925	2955	2955	2955	2955	1
294	20250402	144600	17543970	2955	2955	2955	2955	0
295	20250402	144500	17543970	2955	2955	2955	2955	0
296	20250402	144400	17543970	2955	2955	2955	2955	0
297	20250402	144300	17543970	2955	2955	2955	2955	0
298	20250402	144200	17543970	2955	2955	2955	2955	0
299	20250402	144100	17543970	2955	2955	2955	2955	0
300	20250402	144000	17543970	2955	2955	2955	2955	0
301	20250402	143900	17543970	2955	2955	2955	2955	0
302	20250402	143800	17543970	2955	2955	2955	2955	0
303	20250402	143700	17543970	2955	2955	2955	2955	0
304	20250402	143600	17543970	2955	2955	2955	2955	0
305	20250402	143500	17543970	2955	2955	2955	2955	0
306	20250402	143400	17543970	2955	2955	2955	2955	0
307	20250402	143300	17543970	2955	2955	2955	2955	0
308	20250402	143200	17543970	2955	2955	2955	2955	6
309	20250402	143100	17526240	2950	2950	2950	2950	0
310	20250402	143000	17526240	2950	2950	2950	2950	0
311	20250402	142900	17526240	2950	2950	2950	2950	31
312	20250402	142800	17434790	2955	2955	2955	2955	1
313	20250402	142700	17431835	2950	2950	2950	2950	0
314	20250402	142600	17431835	2950	2950	2950	2950	0
315	20250402	142500	17431835	2950	2950	2950	2950	0
316	20250402	142400	17431835	2950	2950	2950	2950	0
317	20250402	142300	17431835	2950	2950	2950	2950	0
318	20250402	142200	17431835	2950	2950	2950	2950	170
319	20250402	142100	16930335	2950	2950	2950	2950	0
320	20250402	142000	16930335	2950	2950	2950	2950	0
321	20250402	141900	16930335	2950	2950	2950	2950	0
322	20250402	141800	16930335	2950	2950	2950	2950	0
323	20250402	141700	16930335	2950	2950	2950	2950	0
324	20250402	141600	16930335	2950	2950	2950	2950	0
325	20250402	141500	16930335	2950	2950	2950	2950	6
326	20250402	141400	16912635	2950	2950	2950	2950	0
327	20250402	141300	16912635	2950	2950	2950	2950	0
328	20250402	141200	16912635	2950	2950	2950	2950	0
329	20250402	141100	16912635	2950	2950	2950	2950	0
330	20250402	141000	16912635	2950	2955	2955	2950	22
331	20250402	140900	16847695	2955	2955	2955	2955	0
332	20250402	140800	16847695	2955	2955	2955	2955	0
333	20250402	140700	16847695	2955	2955	2955	2955	0
334	20250402	140600	16847695	2955	2955	2955	2955	0
335	20250402	140500	16847695	2955	2955	2955	2955	0
336	20250402	140400	16847695	2955	2955	2955	2955	0
337	20250402	140300	16847695	2955	2955	2955	2955	0
338	20250402	140200	16847695	2955	2955	2955	2955	0
339	20250402	140100	16847695	2955	2955	2955	2955	0
340	20250402	140000	16847695	2955	2955	2955	2955	0
341	20250402	135900	16847695	2955	2955	2955	2955	0
342	20250402	135800	16847695	2955	2955	2955	2955	6
343	20250402	135700	16829965	2955	2955	2955	2955	0
344	20250402	135600	16829965	2955	2955	2955	2955	2
345	20250402	135500	16824055	2955	2955	2955	2955	2
346	20250402	135400	16818145	2955	2955	2955	2955	2
347	20250402	135300	16812235	2955	2955	2955	2955	88
348	20250402	135200	16552195	2960	2960	2960	2960	0
349	20250402	135100	16552195	2960	2960	2960	2960	0
350	20250402	135000	16552195	2960	2960	2960	2960	0
351	20250402	134900	16552195	2960	2960	2960	2960	0
352	20250402	134800	16552195	2960	2960	2960	2960	0
353	20250402	134700	16552195	2960	2960	2960	2960	0
354	20250402	134600	16552195	2960	2960	2960	2960	0
355	20250402	134500	16552195	2960	2960	2960	2960	0
356	20250402	134400	16552195	2960	2960	2960	2960	0
357	20250402	134300	16552195	2960	2960	2960	2960	0
358	20250402	134200	16552195	2960	2960	2960	2960	6
359	20250402	134100	16534435	2960	2960	2960	2960	0
360	20250402	134000	16534435	2960	2960	2960	2960	0
361	20250402	133900	16534435	2960	2960	2960	2960	0
362	20250402	133800	16534435	2960	2960	2960	2960	0
363	20250402	133700	16534435	2960	2960	2960	2960	0
364	20250402	133600	16534435	2960	2960	2960	2960	0
365	20250402	133500	16534435	2960	2960	2960	2960	0
366	20250402	133400	16534435	2960	2960	2960	2960	0
367	20250402	133300	16534435	2960	2960	2960	2960	0
368	20250402	133200	16534435	2960	2960	2960	2960	0
369	20250402	133100	16534435	2960	2960	2960	2960	0
370	20250402	133000	16534435	2960	2960	2960	2960	0
371	20250402	132900	16534435	2960	2960	2960	2960	0
372	20250402	132800	16534435	2960	2960	2960	2960	2
373	20250402	132700	16528515	2960	2960	2960	2960	0
374	20250402	132600	16528515	2960	2960	2960	2960	0
375	20250402	132500	16528515	2960	2960	2960	2960	6
376	20250402	132400	16510755	2960	2960	2960	2960	0
377	20250402	132300	16510755	2960	2960	2960	2960	2
378	20250402	132200	16504835	2960	2960	2960	2960	2
379	20250402	132100	16498915	2960	2960	2960	2960	0
380	20250402	132000	16498915	2960	2960	2960	2960	0
381	20250402	131900	16498915	2960	2960	2960	2960	3
382	20250402	131800	16490035	2960	2960	2960	2960	0
383	20250402	131700	16490035	2960	2960	2960	2960	0
384	20250402	131600	16490035	2960	2960	2960	2960	0
385	20250402	131500	16490035	2960	2960	2960	2960	0
386	20250402	131400	16490035	2960	2960	2960	2960	0
387	20250402	131300	16490035	2960	2960	2960	2960	0
388	20250402	131200	16490035	2960	2950	2960	2950	508
389	20250402	131100	14991395	2960	2960	2960	2960	0
390	20250402	131000	14991395	2960	2960	2960	2960	8
391	20250402	130900	14967715	2960	2960	2960	2960	0
392	20250402	130800	14967715	2960	2960	2960	2960	6
393	20250402	130700	14949955	2950	2950	2950	2950	0
394	20250402	130600	14949955	2950	2950	2950	2950	0
395	20250402	130500	14949955	2950	2950	2950	2950	0
396	20250402	130400	14949955	2950	2950	2950	2950	0
397	20250402	130300	14949955	2950	2950	2950	2950	0
398	20250402	130200	14949955	2950	2950	2950	2950	0
399	20250402	130100	14949955	2950	2950	2950	2950	2
400	20250402	130000	14944055	2960	2960	2960	2960	0
401	20250402	125900	14944055	2960	2960	2960	2960	0
402	20250402	125800	14944055	2960	2960	2960	2960	0
403	20250402	125700	14944055	2960	2960	2960	2960	0
404	20250402	125600	14944055	2960	2960	2960	2960	0
405	20250402	125500	14944055	2960	2960	2960	2960	0
406	20250402	125400	14944055	2960	2960	2960	2960	0
407	20250402	125300	14944055	2960	2960	2960	2960	0
408	20250402	125200	14944055	2960	2960	2960	2960	0
409	20250402	125100	14944055	2960	2960	2960	2960	6
410	20250402	125000	14926295	2950	2950	2950	2950	0
411	20250402	124900	14926295	2950	2950	2950	2950	0
412	20250402	124800	14926295	2950	2950	2950	2950	0
413	20250402	124700	14926295	2950	2950	2950	2950	0
414	20250402	124600	14926295	2950	2950	2950	2950	0
415	20250402	124500	14926295	2950	2950	2950	2950	0
416	20250402	124400	14926295	2950	2950	2950	2950	0
417	20250402	124300	14926295	2950	2950	2950	2950	2
418	20250402	124200	14920395	2945	2945	2945	2945	0
419	20250402	124100	14920395	2945	2945	2945	2945	0
420	20250402	124000	14920395	2945	2945	2945	2945	0
421	20250402	123900	14920395	2945	2945	2945	2945	0
422	20250402	123800	14920395	2945	2945	2945	2945	0
423	20250402	123700	14920395	2945	2945	2945	2945	0
424	20250402	123600	14920395	2945	2945	2945	2945	0
425	20250402	123500	14920395	2945	2945	2945	2945	568
426	20250402	123400	13247635	2960	2960	2960	2960	6
427	20250402	123300	13229875	2950	2950	2950	2950	0
428	20250402	123200	13229875	2950	2950	2950	2950	8
429	20250402	123100	13206275	2960	2960	2960	2960	0
430	20250402	123000	13206275	2960	2960	2960	2960	0
431	20250402	122900	13206275	2960	2960	2960	2960	0
432	20250402	122800	13206275	2960	2960	2960	2960	0
433	20250402	122700	13206275	2960	2960	2960	2960	0
434	20250402	122600	13206275	2960	2960	2960	2960	0
435	20250402	122500	13206275	2960	2960	2960	2960	0
436	20250402	122400	13206275	2960	2960	2960	2960	0
437	20250402	122300	13206275	2960	2960	2960	2960	0
438	20250402	122200	13206275	2960	2960	2960	2960	0
439	20250402	122100	13206275	2960	2960	2960	2960	0
440	20250402	122000	13206275	2960	2960	2960	2960	0
441	20250402	121900	13206275	2960	2960	2960	2960	0
442	20250402	121800	13206275	2960	2960	2960	2960	0
443	20250402	121700	13206275	2960	2960	2960	2960	7
444	20250402	121600	13185555	2960	2960	2960	2960	1
445	20250402	121500	13182595	2960	2960	2960	2960	0
446	20250402	121400	13182595	2960	2960	2960	2960	0
447	20250402	121300	13182595	2960	2960	2960	2960	0
448	20250402	121200	13182595	2960	2960	2960	2960	0
449	20250402	121100	13182595	2960	2960	2960	2960	0
450	20250402	121000	13182595	2960	2960	2960	2960	8
451	20250402	120900	13158915	2960	2960	2960	2960	0
452	20250402	120800	13158915	2960	2960	2960	2960	4
453	20250402	120700	13147075	2950	2950	2950	2950	0
454	20250402	120600	13147075	2950	2950	2950	2950	0
455	20250402	120500	13147075	2950	2950	2950	2950	0
456	20250402	120400	13147075	2950	2950	2950	2950	19
457	20250402	120300	13091025	2960	2960	2960	2960	0
458	20250402	120200	13091025	2960	2960	2960	2960	1
459	20250402	120100	13088065	2960	2960	2960	2960	0
460	20250402	120000	13088065	2960	2960	2960	2960	7
461	20250402	115900	13067345	2945	2945	2945	2945	0
462	20250402	115800	13067345	2945	2945	2945	2945	0
463	20250402	115700	13067345	2945	2945	2945	2945	0
464	20250402	115600	13067345	2945	2945	2945	2945	0
465	20250402	115500	13067345	2945	2945	2945	2945	1
466	20250402	115400	13064400	2960	2960	2960	2960	0
467	20250402	115300	13064400	2960	2960	2960	2960	0
468	20250402	115200	13064400	2960	2960	2960	2960	0
469	20250402	115100	13064400	2960	2960	2960	2960	0
470	20250402	115000	13064400	2960	2960	2960	2960	2
471	20250402	114900	13058480	2960	2960	2960	2960	0
472	20250402	114800	13058480	2960	2960	2960	2960	0
473	20250402	114700	13058480	2960	2960	2960	2960	0
474	20250402	114600	13058480	2960	2960	2960	2960	0
475	20250402	114500	13058480	2960	2960	2960	2960	0
476	20250402	114400	13058480	2960	2960	2960	2960	0
477	20250402	114300	13058480	2960	2960	2960	2960	7
478	20250402	114200	13037760	2960	2960	2960	2960	0
479	20250402	114100	13037760	2960	2960	2960	2960	0
480	20250402	114000	13037760	2960	2960	2960	2960	0
481	20250402	113900	13037760	2960	2960	2960	2960	0
482	20250402	113800	13037760	2960	2960	2960	2960	0
483	20250402	113700	13037760	2960	2960	2960	2960	0
484	20250402	113600	13037760	2960	2960	2960	2960	0
485	20250402	113500	13037760	2960	2960	2960	2960	0
486	20250402	113400	13037760	2960	2960	2960	2960	0
487	20250402	113300	13037760	2960	2960	2960	2960	0
488	20250402	113200	13037760	2960	2960	2960	2960	1
489	20250402	113100	13034800	2960	2960	2960	2960	0
490	20250402	113000	13034800	2960	2960	2960	2960	0
491	20250402	112900	13034800	2960	2960	2960	2960	0
492	20250402	112800	13034800	2960	2960	2960	2960	0
493	20250402	112700	13034800	2960	2960	2960	2960	0
494	20250402	112600	13034800	2960	2960	2960	2960	10
495	20250402	112500	13005200	2960	2960	2960	2960	0
496	20250402	112400	13005200	2960	2960	2960	2960	0
497	20250402	112300	13005200	2960	2960	2960	2960	0
498	20250402	112200	13005200	2960	2960	2960	2960	100
499	20250402	112100	12709200	2960	2960	2960	2960	0
500	20250402	112000	12709200	2960	2960	2960	2960	0
501	20250402	111900	12709200	2960	2960	2960	2960	0
502	20250402	111800	12709200	2960	2960	2960	2960	0
503	20250402	111700	12709200	2960	2960	2960	2960	0
504	20250402	111600	12709200	2960	2960	2960	2960	1
505	20250402	111500	12706240	2960	2960	2960	2960	0
506	20250402	111400	12706240	2960	2960	2960	2960	0
507	20250402	111300	12706240	2960	2960	2960	2960	0
508	20250402	111200	12706240	2960	2960	2960	2960	0
509	20250402	111100	12706240	2960	2960	2960	2960	0
510	20250402	111000	12706240	2960	2960	2960	2960	8
511	20250402	110900	12682560	2960	2960	2960	2960	7
512	20250402	110800	12661840	2960	2960	2960	2960	0
513	20250402	110700	12661840	2960	2960	2960	2960	0
514	20250402	110600	12661840	2960	2960	2960	2960	0
515	20250402	110500	12661840	2960	2960	2960	2960	0
516	20250402	110400	12661840	2960	2960	2960	2960	0
517	20250402	110300	12661840	2960	2960	2960	2960	0
518	20250402	110200	12661840	2960	2960	2960	2960	0
519	20250402	110100	12661840	2960	2960	2960	2960	0
520	20250402	110000	12661840	2960	2960	2960	2960	0
521	20250402	105900	12661840	2960	2960	2960	2960	0
522	20250402	105800	12661840	2960	2960	2960	2960	0
523	20250402	105700	12661840	2960	2960	2960	2960	0
524	20250402	105600	12661840	2960	2960	2960	2960	0
525	20250402	105500	12661840	2960	2960	2960	2960	0
526	20250402	105400	12661840	2960	2960	2960	2960	0
527	20250402	105300	12661840	2960	2960	2960	2960	0
528	20250402	105200	12661840	2960	2960	2960	2960	7
529	20250402	105100	12641120	2935	2935	2935	2935	0
530	20250402	105000	12641120	2935	2935	2935	2935	0
531	20250402	104900	12641120	2935	2935	2935	2935	0
532	20250402	104800	12641120	2935	2935	2935	2935	0
533	20250402	104700	12641120	2935	2935	2935	2935	833
534	20250402	104600	10196265	2955	2955	2955	2955	0
535	20250402	104500	10196265	2955	2955	2955	2955	0
536	20250402	104400	10196265	2955	2955	2955	2955	66
537	20250402	104300	10001235	2960	2960	2960	2960	0
538	20250402	104200	10001235	2960	2960	2960	2960	0
539	20250402	104100	10001235	2960	2960	2960	2960	0
540	20250402	104000	10001235	2960	2960	2960	2960	0
541	20250402	103900	10001235	2960	2960	2960	2960	0
542	20250402	103800	10001235	2960	2960	2960	2960	0
543	20250402	103700	10001235	2960	2960	2960	2960	0
544	20250402	103600	10001235	2960	2960	2960	2960	15
545	20250402	103500	9956835	2960	2960	2960	2960	7
546	20250402	103400	9936115	2940	2940	2940	2940	0
547	20250402	103300	9936115	2940	2940	2940	2940	612
548	20250402	103200	8136835	2940	2940	2940	2940	0
549	20250402	103100	8136835	2940	2940	2940	2940	0
550	20250402	103000	8136835	2940	2940	2940	2940	0
551	20250402	102900	8136835	2940	2940	2940	2940	4
552	20250402	102800	8125075	2960	2960	2960	2960	0
553	20250402	102700	8125075	2960	2960	2960	2960	0
554	20250402	102600	8125075	2960	2960	2960	2960	0
555	20250402	102500	8125075	2960	2960	2960	2960	0
556	20250402	102400	8125075	2960	2960	2960	2960	0
557	20250402	102300	8125075	2960	2960	2960	2960	0
558	20250402	102200	8125075	2960	2960	2960	2960	0
559	20250402	102100	8125075	2960	2960	2960	2960	0
560	20250402	102000	8125075	2960	2960	2960	2960	0
561	20250402	101900	8125075	2960	2960	2960	2960	0
562	20250402	101800	8125075	2960	2960	2960	2960	7
563	20250402	101700	8104355	2930	2950	2950	2930	2184
564	20250402	101600	1689800	2955	2955	2955	2955	0
565	20250402	101500	1689800	2955	2955	2955	2955	2
566	20250402	101400	1683890	2975	2975	2975	2975	0
567	20250402	101300	1683890	2975	2975	2975	2975	1
568	20250402	101200	1680915	2960	2960	2960	2960	0
569	20250402	101100	1680915	2960	2965	2965	2960	341
570	20250402	101000	671405	2980	2980	2980	2980	8
571	20250402	100900	647565	2980	2980	2980	2980	0
572	20250402	100800	647565	2980	2980	2980	2980	0
573	20250402	100700	647565	2980	2980	2980	2980	0
574	20250402	100600	647565	2980	2980	2980	2980	0
575	20250402	100500	647565	2980	2980	2980	2980	0
576	20250402	100400	647565	2980	2980	2980	2980	0
577	20250402	100300	647565	2980	2980	2980	2980	0
578	20250402	100200	647565	2980	2980	2980	2980	0
579	20250402	100100	647565	2980	2980	2980	2980	7
580	20250402	100000	626705	2980	2980	2980	2980	0
581	20250402	095900	626705	2980	2980	2980	2980	0
582	20250402	095800	626705	2980	2980	2980	2980	0
583	20250402	095700	626705	2980	2980	2980	2980	0
584	20250402	095600	626705	2980	2980	2980	2980	0
585	20250402	095500	626705	2980	2980	2980	2980	0
586	20250402	095400	626705	2980	2980	2980	2980	1
587	20250402	095300	623725	2980	2980	2980	2980	0
588	20250402	095200	623725	2980	2980	2980	2980	2
589	20250402	095100	617765	2980	2980	2980	2980	0
590	20250402	095000	617765	2980	2980	2980	2980	0
591	20250402	094900	617765	2980	2980	2980	2980	0
592	20250402	094800	617765	2980	2980	2980	2980	0
593	20250402	094700	617765	2980	2980	2980	2980	0
594	20250402	094600	617765	2980	2980	2980	2980	1
595	20250402	094500	614785	2980	2980	2980	2980	0
596	20250402	094400	614785	2980	2980	2980	2980	8
597	20250402	094300	590945	2965	2965	2965	2965	0
598	20250402	094200	590945	2965	2965	2965	2965	0
599	20250402	094100	590945	2965	2965	2965	2965	0
600	20250402	094000	590945	2965	2965	2965	2965	0
601	20250402	093900	590945	2965	2965	2965	2965	0
602	20250402	093800	590945	2965	2965	2965	2965	0
603	20250402	093700	590945	2965	2965	2965	2965	0
604	20250402	093600	590945	2965	2980	2980	2965	12
605	20250402	093500	555215	2970	2970	2970	2970	0
606	20250402	093400	555215	2970	2970	2970	2970	0
607	20250402	093300	555215	2970	2970	2970	2970	0
608	20250402	093200	555215	2970	2970	2970	2970	0
609	20250402	093100	555215	2970	2970	2970	2970	0
610	20250402	093000	555215	2970	2970	2970	2970	0
611	20250402	092900	555215	2970	2970	2970	2970	0
612	20250402	092800	555215	2970	2970	2970	2970	0
613	20250402	092700	555215	2970	2970	2970	2970	1
614	20250402	092600	552245	2970	2970	2970	2970	0
615	20250402	092500	552245	2970	2970	2970	2970	0
616	20250402	092400	552245	2970	2970	2970	2970	0
617	20250402	092300	552245	2970	2970	2970	2970	0
618	20250402	092200	552245	2970	2970	2970	2970	1
619	20250402	092100	549275	2975	2975	2975	2975	0
620	20250402	092000	549275	2975	2975	2975	2975	0
621	20250402	091900	549275	2975	2975	2975	2975	0
622	20250402	091800	549275	2975	2975	2975	2975	0
623	20250402	091700	549275	2975	2985	2985	2975	151
624	20250402	091600	98550	2985	2985	2985	2985	14
625	20250402	091500	56760	2985	2985	2985	2985	5
626	20250402	091400	41835	2980	2980	2980	2980	1
627	20250402	091300	38855	2965	2965	2965	2965	0
628	20250402	091200	38855	2965	2965	2965	2965	0
629	20250402	091100	38855	2965	2965	2965	2965	0
630	20250402	091000	38855	2965	2965	2965	2965	0
631	20250402	090900	38855	2965	2965	2965	2965	1
632	20250402	090800	35890	2950	2950	2950	2950	0
633	20250402	090700	35890	2950	2950	2950	2950	1
634	20250402	090600	32940	2990	2990	2990	2990	0
635	20250402	090500	32940	2990	2990	2990	2990	5
636	20250402	090400	17990	2995	2995	2995	2995	4
637	20250402	090300	6010	3005	3005	3005	3005	0
638	20250402	090200	6010	3005	3005	3005	3005	0
639	20250402	090100	6010	3005	3005	3005	3005	0
640	20250402	090000	6010	3005	3005	3005	3005	2