KissMeData/045970/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	191200	43940585	2885	2885	2885	2885	250
3	20250403	191100	43940585	2885	2885	2885	2885	0
4	20250403	191000	43940585	2885	2885	2885	2885	0
5	20250403	190900	43940585	2885	2885	2885	2885	0
6	20250403	190800	43940585	2885	2885	2885	2885	0
7	20250403	190700	43940585	2885	2885	2885	2885	0
8	20250403	190600	43940585	2885	2885	2885	2885	0
9	20250403	190500	43940585	2885	2885	2885	2885	0
10	20250403	190400	43940585	2885	2885	2885	2885	0
11	20250403	190300	43940585	2885	2885	2885	2885	0
12	20250403	190200	43940585	2885	2885	2885	2885	0
13	20250403	190100	43940585	2885	2885	2885	2885	0
14	20250403	190000	43940585	2885	2885	2885	2885	0
15	20250403	185900	43940585	2885	2885	2885	2885	0
16	20250403	185800	43940585	2885	2885	2885	2885	0
17	20250403	185700	43940585	2885	2885	2885	2885	0
18	20250403	185600	43940585	2885	2885	2885	2885	0
19	20250403	185500	43940585	2885	2885	2885	2885	0
20	20250403	185400	43940585	2885	2885	2885	2885	0
21	20250403	185300	43940585	2885	2885	2885	2885	0
22	20250403	185200	43940585	2885	2885	2885	2885	0
23	20250403	185100	43940585	2885	2885	2885	2885	0
24	20250403	185000	43940585	2885	2885	2885	2885	0
25	20250403	184900	43940585	2885	2885	2885	2885	0
26	20250403	184800	43940585	2885	2885	2885	2885	0
27	20250403	184700	43940585	2885	2885	2885	2885	0
28	20250403	184600	43940585	2885	2885	2885	2885	0
29	20250403	184500	43940585	2885	2885	2885	2885	0
30	20250403	184400	43940585	2885	2885	2885	2885	0
31	20250403	184300	43940585	2885	2885	2885	2885	0
32	20250403	184200	43940585	2885	2885	2885	2885	250
33	20250403	184100	43940585	2885	2885	2885	2885	0
34	20250403	184000	43940585	2885	2885	2885	2885	0
35	20250403	183900	43940585	2885	2885	2885	2885	0
36	20250403	183800	43940585	2885	2885	2885	2885	0
37	20250403	183700	43940585	2885	2885	2885	2885	0
38	20250403	183600	43940585	2885	2885	2885	2885	0
39	20250403	183500	43940585	2885	2885	2885	2885	0
40	20250403	183400	43940585	2885	2885	2885	2885	0
41	20250403	183300	43940585	2885	2885	2885	2885	0
42	20250403	183200	43940585	2885	2885	2885	2885	0
43	20250403	183100	43940585	2885	2885	2885	2885	0
44	20250403	183000	43940585	2885	2885	2885	2885	0
45	20250403	182900	43940585	2885	2885	2885	2885	0
46	20250403	182800	43940585	2885	2885	2885	2885	0
47	20250403	182700	43940585	2885	2885	2885	2885	0
48	20250403	182600	43940585	2885	2885	2885	2885	0
49	20250403	182500	43940585	2885	2885	2885	2885	0
50	20250403	182400	43940585	2885	2885	2885	2885	0
51	20250403	182300	43940585	2885	2885	2885	2885	0
52	20250403	182200	43940585	2885	2885	2885	2885	0
53	20250403	182100	43940585	2885	2885	2885	2885	0
54	20250403	182000	43940585	2885	2885	2885	2885	0
55	20250403	181900	43940585	2885	2885	2885	2885	0
56	20250403	181800	43940585	2885	2885	2885	2885	0
57	20250403	181700	43940585	2885	2885	2885	2885	0
58	20250403	181600	43940585	2885	2885	2885	2885	0
59	20250403	181500	43940585	2885	2885	2885	2885	0
60	20250403	181400	43940585	2885	2885	2885	2885	0
61	20250403	181300	43940585	2885	2885	2885	2885	0
62	20250403	181200	43940585	2885	2885	2885	2885	250
63	20250403	181100	43940585	2885	2885	2885	2885	0
64	20250403	181000	43940585	2885	2885	2885	2885	0
65	20250403	180900	43940585	2885	2885	2885	2885	0
66	20250403	180800	43940585	2885	2885	2885	2885	0
67	20250403	180700	43940585	2885	2885	2885	2885	0
68	20250403	180600	43940585	2885	2885	2885	2885	0
69	20250403	180500	43940585	2885	2885	2885	2885	0
70	20250403	180400	43940585	2885	2885	2885	2885	0
71	20250403	180300	43940585	2885	2885	2885	2885	0
72	20250403	180200	43940585	2885	2885	2885	2885	0
73	20250403	180100	43940585	2885	2885	2885	2885	0
74	20250403	180000	43940585	2885	2885	2885	2885	0
75	20250403	175900	43940585	2885	2885	2885	2885	0
76	20250403	175800	43940585	2885	2885	2885	2885	0
77	20250403	175700	43940585	2885	2885	2885	2885	0
78	20250403	175600	43940585	2885	2885	2885	2885	0
79	20250403	175500	43940585	2885	2885	2885	2885	0
80	20250403	175400	43940585	2885	2885	2885	2885	0
81	20250403	175300	43940585	2885	2885	2885	2885	0
82	20250403	175200	43940585	2885	2885	2885	2885	0
83	20250403	175100	43940585	2885	2885	2885	2885	0
84	20250403	175000	43940585	2885	2885	2885	2885	0
85	20250403	174900	43940585	2885	2885	2885	2885	0
86	20250403	174800	43940585	2885	2885	2885	2885	0
87	20250403	174700	43940585	2885	2885	2885	2885	0
88	20250403	174600	43940585	2885	2885	2885	2885	0
89	20250403	174500	43940585	2885	2885	2885	2885	0
90	20250403	174400	43940585	2885	2885	2885	2885	0
91	20250403	174300	43940585	2885	2885	2885	2885	0
92	20250403	174200	43940585	2885	2885	2885	2885	250
93	20250403	174100	43940585	2885	2885	2885	2885	0
94	20250403	174000	43940585	2885	2885	2885	2885	0
95	20250403	173900	43940585	2885	2885	2885	2885	0
96	20250403	173800	43940585	2885	2885	2885	2885	0
97	20250403	173700	43940585	2885	2885	2885	2885	0
98	20250403	173600	43940585	2885	2885	2885	2885	0
99	20250403	173500	43940585	2885	2885	2885	2885	0
100	20250403	173400	43940585	2885	2885	2885	2885	0
101	20250403	173300	43940585	2885	2885	2885	2885	0
102	20250403	173200	43940585	2885	2885	2885	2885	0
103	20250403	173100	43940585	2885	2885	2885	2885	0
104	20250403	173000	43940585	2885	2885	2885	2885	0
105	20250403	172900	43940585	2885	2885	2885	2885	0
106	20250403	172800	43940585	2885	2885	2885	2885	0
107	20250403	172700	43940585	2885	2885	2885	2885	0
108	20250403	172600	43940585	2885	2885	2885	2885	0
109	20250403	172500	43940585	2885	2885	2885	2885	0
110	20250403	172400	43940585	2885	2885	2885	2885	0
111	20250403	172300	43940585	2885	2885	2885	2885	0
112	20250403	172200	43940585	2885	2885	2885	2885	0
113	20250403	172100	43940585	2885	2885	2885	2885	0
114	20250403	172000	43940585	2885	2885	2885	2885	0
115	20250403	171900	43940585	2885	2885	2885	2885	0
116	20250403	171800	43940585	2885	2885	2885	2885	0
117	20250403	171700	43940585	2885	2885	2885	2885	0
118	20250403	171600	43940585	2885	2885	2885	2885	0
119	20250403	171500	43940585	2885	2885	2885	2885	0
120	20250403	171400	43940585	2885	2885	2885	2885	0
121	20250403	171300	43940585	2885	2885	2885	2885	0
122	20250403	171200	43940585	2885	2885	2885	2885	250
123	20250403	171100	43940585	2885	2885	2885	2885	0
124	20250403	171000	43940585	2885	2885	2885	2885	0
125	20250403	170900	43940585	2885	2885	2885	2885	0
126	20250403	170800	43940585	2885	2885	2885	2885	0
127	20250403	170700	43940585	2885	2885	2885	2885	0
128	20250403	170600	43940585	2885	2885	2885	2885	0
129	20250403	170500	43940585	2885	2885	2885	2885	0
130	20250403	170400	43940585	2885	2885	2885	2885	0
131	20250403	170300	43940585	2885	2885	2885	2885	0
132	20250403	170200	43940585	2885	2885	2885	2885	0
133	20250403	170100	43940585	2885	2885	2885	2885	0
134	20250403	170000	43940585	2885	2885	2885	2885	0
135	20250403	165900	43940585	2885	2885	2885	2885	0
136	20250403	165800	43940585	2885	2885	2885	2885	0
137	20250403	165700	43940585	2885	2885	2885	2885	0
138	20250403	165600	43940585	2885	2885	2885	2885	0
139	20250403	165500	43940585	2885	2885	2885	2885	0
140	20250403	165400	43940585	2885	2885	2885	2885	0
141	20250403	165300	43940585	2885	2885	2885	2885	0
142	20250403	165200	43940585	2885	2885	2885	2885	0
143	20250403	165100	43940585	2885	2885	2885	2885	0
144	20250403	165000	43940585	2885	2885	2885	2885	0
145	20250403	164900	43940585	2885	2885	2885	2885	0
146	20250403	164800	43940585	2885	2885	2885	2885	0
147	20250403	164700	43940585	2885	2885	2885	2885	0
148	20250403	164600	43940585	2885	2885	2885	2885	0
149	20250403	164500	43940585	2885	2885	2885	2885	0
150	20250403	164400	43940585	2885	2885	2885	2885	0
151	20250403	164300	43940585	2885	2885	2885	2885	0
152	20250403	164200	43940585	2885	2885	2885	2885	250
153	20250403	164100	43940585	2885	2885	2885	2885	0
154	20250403	164000	43940585	2885	2885	2885	2885	0
155	20250403	163900	43940585	2885	2885	2885	2885	0
156	20250403	163800	43940585	2885	2885	2885	2885	0
157	20250403	163700	43940585	2885	2885	2885	2885	0
158	20250403	163600	43940585	2885	2885	2885	2885	0
159	20250403	163500	43940585	2885	2885	2885	2885	0
160	20250403	163400	43940585	2885	2885	2885	2885	0
161	20250403	163300	43940585	2885	2885	2885	2885	0
162	20250403	163200	43940585	2885	2885	2885	2885	0
163	20250403	163100	43940585	2885	2885	2885	2885	0
164	20250403	163000	43940585	2885	2885	2885	2885	0
165	20250403	162900	43940585	2885	2885	2885	2885	0
166	20250403	162800	43940585	2885	2885	2885	2885	0
167	20250403	162700	43940585	2885	2885	2885	2885	0
168	20250403	162600	43940585	2885	2885	2885	2885	0
169	20250403	162500	43940585	2885	2885	2885	2885	0
170	20250403	162400	43940585	2885	2885	2885	2885	0
171	20250403	162300	43940585	2885	2885	2885	2885	0
172	20250403	162200	43940585	2885	2885	2885	2885	0
173	20250403	162100	43940585	2885	2885	2885	2885	0
174	20250403	162000	43940585	2885	2885	2885	2885	0
175	20250403	161900	43940585	2885	2885	2885	2885	0
176	20250403	161800	43940585	2885	2885	2885	2885	0
177	20250403	161700	43940585	2885	2885	2885	2885	0
178	20250403	161600	43940585	2885	2885	2885	2885	0
179	20250403	161500	43940585	2885	2885	2885	2885	0
180	20250403	161400	43940585	2885	2885	2885	2885	0
181	20250403	161300	43940585	2885	2885	2885	2885	0
182	20250403	161200	43940585	2885	2885	2885	2885	250
183	20250403	161100	43940585	2885	2885	2885	2885	0
184	20250403	161000	43940585	2885	2885	2885	2885	0
185	20250403	160900	43940585	2885	2885	2885	2885	0
186	20250403	160800	43940585	2885	2885	2885	2885	0
187	20250403	160700	43940585	2885	2885	2885	2885	0
188	20250403	160600	43940585	2885	2885	2885	2885	0
189	20250403	160500	43940585	2885	2885	2885	2885	0
190	20250403	160400	43940585	2885	2885	2885	2885	0
191	20250403	160300	43940585	2885	2885	2885	2885	0
192	20250403	160200	43940585	2885	2885	2885	2885	0
193	20250403	160100	43940585	2885	2885	2885	2885	0
194	20250403	160000	43940585	2885	2885	2885	2885	0
195	20250403	155900	43940585	2885	2885	2885	2885	0
196	20250403	155800	43940585	2885	2885	2885	2885	0
197	20250403	155700	43940585	2885	2885	2885	2885	0
198	20250403	155600	43940585	2885	2885	2885	2885	0
199	20250403	155500	43940585	2885	2885	2885	2885	0
200	20250403	155400	43940585	2885	2885	2885	2885	0
201	20250403	155300	43940585	2885	2885	2885	2885	0
202	20250403	155200	43940585	2885	2885	2885	2885	0
203	20250403	155100	43940585	2885	2885	2885	2885	0
204	20250403	155000	43940585	2885	2885	2885	2885	0
205	20250403	154900	43940585	2885	2885	2885	2885	0
206	20250403	154800	43940585	2885	2885	2885	2885	0
207	20250403	154700	43940585	2885	2885	2885	2885	0
208	20250403	154600	43940585	2885	2885	2885	2885	0
209	20250403	154500	43940585	2885	2885	2885	2885	0
210	20250403	154400	43940585	2885	2885	2885	2885	0
211	20250403	154300	43940585	2885	2885	2885	2885	0
212	20250403	154200	43940585	2885	2885	2885	2885	250
213	20250403	154100	43940585	2885	2885	2885	2885	0
214	20250403	154000	43940585	2885	2885	2885	2885	0
215	20250403	153900	43940585	2885	2885	2885	2885	0
216	20250403	153800	43940585	2885	2885	2885	2885	0
217	20250403	153700	43940585	2885	2885	2885	2885	0
218	20250403	153600	43940585	2885	2885	2885	2885	0
219	20250403	153500	43940585	2885	2885	2885	2885	0
220	20250403	153400	43940585	2885	2885	2885	2885	0
221	20250403	153300	43940585	2885	2885	2885	2885	0
222	20250403	153200	43940585	2885	2885	2885	2885	0
223	20250403	153100	43940585	2885	2885	2885	2885	0
224	20250403	153000	43940585	2885	2885	2885	2885	250
225	20250403	152900	43219335	2925	2925	2925	2925	0
226	20250403	152800	43219335	2925	2925	2925	2925	0
227	20250403	152700	43219335	2925	2925	2925	2925	0
228	20250403	152600	43219335	2925	2925	2925	2925	0
229	20250403	152500	43219335	2925	2925	2925	2925	0
230	20250403	152400	43219335	2925	2925	2925	2925	0
231	20250403	152300	43219335	2925	2925	2925	2925	0
232	20250403	152200	43219335	2925	2925	2925	2925	0
233	20250403	152100	43219335	2925	2925	2925	2925	0
234	20250403	152000	43219335	2925	2925	2925	2925	0
235	20250403	151900	43219335	2925	2925	2925	2925	0
236	20250403	151800	43219335	2925	2920	2925	2920	299
237	20250403	151700	42346250	2920	2920	2920	2920	0
238	20250403	151600	42346250	2920	2920	2920	2920	0
239	20250403	151500	42346250	2920	2920	2920	2920	0
240	20250403	151400	42346250	2920	2920	2920	2920	0
241	20250403	151300	42346250	2920	2920	2920	2920	6
242	20250403	151200	42328730	2920	2920	2920	2920	0
243	20250403	151100	42328730	2920	2920	2920	2920	1
244	20250403	151000	42325810	2925	2925	2925	2925	0
245	20250403	150900	42325810	2925	2925	2925	2925	0
246	20250403	150800	42325810	2925	2925	2925	2925	0
247	20250403	150700	42325810	2925	2925	2925	2925	1
248	20250403	150600	42322885	2925	2925	2925	2925	0
249	20250403	150500	42322885	2925	2920	2925	2895	942
250	20250403	150400	39584350	2920	2920	2920	2920	0
251	20250403	150300	39584350	2920	2920	2920	2920	0
252	20250403	150200	39584350	2920	2920	2920	2920	2
253	20250403	150100	39578510	2925	2925	2925	2925	2
254	20250403	150000	39572660	2925	2925	2925	2925	15
255	20250403	145900	39528785	2930	2930	2930	2930	0
256	20250403	145800	39528785	2930	2930	2930	2930	0
257	20250403	145700	39528785	2930	2930	2930	2930	0
258	20250403	145600	39528785	2930	2930	2930	2930	8
259	20250403	145500	39505345	2930	2930	2930	2930	11
260	20250403	145400	39473115	2940	2940	2940	2940	0
261	20250403	145300	39473115	2940	2940	2940	2940	0
262	20250403	145200	39473115	2940	2940	2940	2940	0
263	20250403	145100	39473115	2940	2940	2940	2940	0
264	20250403	145000	39473115	2940	2940	2940	2940	0
265	20250403	144900	39473115	2940	2940	2940	2940	0
266	20250403	144800	39473115	2940	2940	2940	2940	0
267	20250403	144700	39473115	2940	2940	2940	2940	0
268	20250403	144600	39473115	2940	2940	2940	2940	0
269	20250403	144500	39473115	2940	2940	2940	2940	0
270	20250403	144400	39473115	2940	2940	2940	2940	102
271	20250403	144300	39173235	2940	2940	2940	2940	0
272	20250403	144200	39173235	2940	2940	2940	2940	0
273	20250403	144100	39173235	2940	2940	2940	2940	0
274	20250403	144000	39173235	2940	2940	2940	2940	0
275	20250403	143900	39173235	2940	2940	2940	2940	4
276	20250403	143800	39161475	2940	2940	2940	2940	0
277	20250403	143700	39161475	2940	2940	2940	2940	0
278	20250403	143600	39161475	2940	2940	2940	2940	582
279	20250403	143500	37450395	2940	2940	2940	2940	1
280	20250403	143400	37447455	2940	2940	2940	2940	2
281	20250403	143300	37441575	2940	2940	2940	2940	0
282	20250403	143200	37441575	2940	2940	2940	2940	1
283	20250403	143100	37438635	2950	2950	2950	2950	0
284	20250403	143000	37438635	2950	2950	2950	2950	0
285	20250403	142900	37438635	2950	2950	2950	2950	0
286	20250403	142800	37438635	2950	2950	2950	2950	0
287	20250403	142700	37438635	2950	2950	2950	2950	0
288	20250403	142600	37438635	2950	2950	2950	2950	1
289	20250403	142500	37435685	2955	2955	2955	2955	0
290	20250403	142400	37435685	2955	2955	2955	2955	0
291	20250403	142300	37435685	2955	2955	2955	2955	0
292	20250403	142200	37435685	2955	2955	2955	2955	0
293	20250403	142100	37435685	2955	2955	2955	2955	0
294	20250403	142000	37435685	2955	2955	2955	2955	0
295	20250403	141900	37435685	2955	2955	2955	2955	0
296	20250403	141800	37435685	2955	2955	2955	2955	0
297	20250403	141700	37435685	2955	2955	2955	2955	0
298	20250403	141600	37435685	2955	2955	2955	2955	0
299	20250403	141500	37435685	2955	2955	2955	2955	0
300	20250403	141400	37435685	2955	2955	2955	2955	0
301	20250403	141300	37435685	2955	2955	2955	2955	0
302	20250403	141200	37435685	2955	2955	2955	2955	0
303	20250403	141100	37435685	2955	2955	2955	2955	0
304	20250403	141000	37435685	2955	2955	2955	2955	0
305	20250403	140900	37435685	2955	2955	2955	2955	0
306	20250403	140800	37435685	2955	2955	2955	2955	0
307	20250403	140700	37435685	2955	2955	2955	2955	0
308	20250403	140600	37435685	2955	2955	2955	2955	0
309	20250403	140500	37435685	2955	2955	2955	2955	0
310	20250403	140400	37435685	2955	2955	2955	2955	0
311	20250403	140300	37435685	2955	2955	2955	2955	0
312	20250403	140200	37435685	2955	2955	2955	2955	0
313	20250403	140100	37435685	2955	2955	2955	2955	0
314	20250403	140000	37435685	2955	2955	2955	2955	0
315	20250403	135900	37435685	2955	2955	2955	2955	0
316	20250403	135800	37435685	2955	2955	2955	2955	0
317	20250403	135700	37435685	2955	2955	2955	2955	33
318	20250403	135600	37338170	2955	2955	2955	2955	84
319	20250403	135500	37089950	2960	2960	2960	2960	0
320	20250403	135400	37089950	2960	2960	2960	2960	0
321	20250403	135300	37089950	2960	2960	2960	2960	758
322	20250403	135200	34846270	2955	2955	2955	2955	0
323	20250403	135100	34846270	2955	2955	2955	2955	0
324	20250403	135000	34846270	2955	2955	2955	2955	0
325	20250403	134900	34846270	2955	2955	2955	2955	0
326	20250403	134800	34846270	2955	2955	2955	2955	0
327	20250403	134700	34846270	2955	2955	2955	2955	0
328	20250403	134600	34846270	2955	2955	2955	2955	0
329	20250403	134500	34846270	2955	2955	2955	2955	0
330	20250403	134400	34846270	2955	2955	2955	2955	0
331	20250403	134300	34846270	2955	2955	2955	2955	155
332	20250403	134200	34388245	2955	2955	2955	2955	0
333	20250403	134100	34388245	2955	2955	2955	2955	0
334	20250403	134000	34388245	2955	2955	2955	2955	0
335	20250403	133900	34388245	2955	2955	2955	2955	0
336	20250403	133800	34388245	2955	2955	2955	2955	0
337	20250403	133700	34388245	2955	2955	2955	2955	0
338	20250403	133600	34388245	2955	2955	2955	2955	0
339	20250403	133500	34388245	2955	2955	2955	2955	0
340	20250403	133400	34388245	2955	2955	2955	2955	0
341	20250403	133300	34388245	2955	2955	2955	2955	0
342	20250403	133200	34388245	2955	2960	2960	2955	20
343	20250403	133100	34329055	2955	2955	2955	2955	5
344	20250403	133000	34314280	2955	2955	2955	2955	17
345	20250403	132900	34264045	2955	2955	2955	2955	0
346	20250403	132800	34264045	2955	2955	2955	2955	2
347	20250403	132700	34258135	2955	2955	2955	2955	12
348	20250403	132600	34222675	2955	2955	2955	2955	5
349	20250403	132500	34207900	2955	2955	2955	2955	3
350	20250403	132400	34199035	2955	2955	2955	2955	0
351	20250403	132300	34199035	2955	2955	2955	2955	0
352	20250403	132200	34199035	2955	2955	2955	2955	0
353	20250403	132100	34199035	2955	2955	2955	2955	0
354	20250403	132000	34199035	2955	2955	2955	2955	24
355	20250403	131900	34128115	2955	2955	2955	2955	0
356	20250403	131800	34128115	2955	2955	2955	2955	0
357	20250403	131700	34128115	2955	2955	2955	2955	0
358	20250403	131600	34128115	2955	2955	2955	2955	0
359	20250403	131500	34128115	2955	2955	2955	2955	0
360	20250403	131400	34128115	2955	2955	2955	2955	0
361	20250403	131300	34128115	2955	2955	2955	2955	0
362	20250403	131200	34128115	2955	2955	2955	2955	0
363	20250403	131100	34128115	2955	2955	2955	2955	0
364	20250403	131000	34128115	2955	2955	2955	2955	0
365	20250403	130900	34128115	2955	2955	2955	2955	0
366	20250403	130800	34128115	2955	2955	2955	2955	0
367	20250403	130700	34128115	2955	2955	2955	2955	0
368	20250403	130600	34128115	2955	2955	2955	2955	0
369	20250403	130500	34128115	2955	2955	2955	2955	0
370	20250403	130400	34128115	2955	2955	2955	2955	0
371	20250403	130300	34128115	2955	2955	2955	2955	1
372	20250403	130200	34125160	2955	2955	2955	2955	10
373	20250403	130100	34095610	2925	2925	2925	2925	0
374	20250403	130000	34095610	2925	2925	2925	2925	0
375	20250403	125900	34095610	2925	2925	2925	2925	0
376	20250403	125800	34095610	2925	2925	2925	2925	0
377	20250403	125700	34095610	2925	2925	2925	2925	0
378	20250403	125600	34095610	2925	2925	2925	2925	0
379	20250403	125500	34095610	2925	2925	2925	2925	0
380	20250403	125400	34095610	2925	2925	2925	2925	0
381	20250403	125300	34095610	2925	2925	2925	2925	0
382	20250403	125200	34095610	2925	2930	2930	2925	21
383	20250403	125100	34034135	2960	2960	2960	2960	0
384	20250403	125000	34034135	2960	2960	2960	2960	0
385	20250403	124900	34034135	2960	2960	2960	2960	0
386	20250403	124800	34034135	2960	2960	2960	2960	0
387	20250403	124700	34034135	2960	2960	2960	2960	0
388	20250403	124600	34034135	2960	2960	2960	2960	0
389	20250403	124500	34034135	2960	2960	2960	2960	0
390	20250403	124400	34034135	2960	2960	2960	2960	0
391	20250403	124300	34034135	2960	2960	2960	2960	0
392	20250403	124200	34034135	2960	2960	2960	2960	0
393	20250403	124100	34034135	2960	2960	2960	2960	0
394	20250403	124000	34034135	2960	2960	2960	2960	0
395	20250403	123900	34034135	2960	2960	2960	2960	0
396	20250403	123800	34034135	2960	2960	2960	2960	0
397	20250403	123700	34034135	2960	2960	2960	2960	0
398	20250403	123600	34034135	2960	2960	2960	2960	105
399	20250403	123500	33723335	2960	2960	2960	2960	0
400	20250403	123400	33723335	2960	2960	2960	2960	0
401	20250403	123300	33723335	2960	2960	2960	2960	0
402	20250403	123200	33723335	2960	2960	2960	2960	0
403	20250403	123100	33723335	2960	2960	2960	2960	0
404	20250403	123000	33723335	2960	2960	2960	2960	261
405	20250403	122900	32950775	2960	2960	2960	2960	0
406	20250403	122800	32950775	2960	2960	2960	2960	1
407	20250403	122700	32947815	2960	2960	2960	2960	1
408	20250403	122600	32944855	2960	2960	2960	2960	0
409	20250403	122500	32944855	2960	2960	2960	2960	6
410	20250403	122400	32927095	2960	2960	2960	2960	0
411	20250403	122300	32927095	2960	2960	2960	2960	0
412	20250403	122200	32927095	2960	2960	2960	2960	0
413	20250403	122100	32927095	2960	2960	2960	2960	0
414	20250403	122000	32927095	2960	2960	2960	2960	0
415	20250403	121900	32927095	2960	2960	2960	2960	0
416	20250403	121800	32927095	2960	2960	2960	2960	0
417	20250403	121700	32927095	2960	2960	2960	2960	0
418	20250403	121600	32927095	2960	2960	2960	2960	0
419	20250403	121500	32927095	2960	2960	2960	2960	0
420	20250403	121400	32927095	2960	2960	2960	2960	0
421	20250403	121300	32927095	2960	2960	2960	2960	0
422	20250403	121200	32927095	2960	2960	2960	2960	10
423	20250403	121100	32897495	2960	2960	2960	2960	0
424	20250403	121000	32897495	2960	2960	2960	2960	0
425	20250403	120900	32897495	2960	2960	2960	2960	0
426	20250403	120800	32897495	2960	2945	2960	2945	246
427	20250403	120700	32172010	2940	2905	2940	2905	50
428	20250403	120600	32025885	2945	2945	2945	2945	10
429	20250403	120500	31996435	2945	2945	2945	2945	10
430	20250403	120400	31966985	2885	2970	2970	2885	770
431	20250403	120300	29730045	2970	2970	2970	2970	0
432	20250403	120200	29730045	2970	2970	2970	2970	0
433	20250403	120100	29730045	2970	2970	2970	2970	0
434	20250403	120000	29730045	2970	2970	2970	2970	0
435	20250403	115900	29730045	2970	2970	2970	2970	0
436	20250403	115800	29730045	2970	2970	2970	2970	0
437	20250403	115700	29730045	2970	2970	2970	2970	0
438	20250403	115600	29730045	2970	2970	2970	2970	0
439	20250403	115500	29730045	2970	2970	2970	2970	0
440	20250403	115400	29730045	2970	2970	2970	2970	0
441	20250403	115300	29730045	2970	2970	2970	2970	0
442	20250403	115200	29730045	2970	2970	2970	2970	0
443	20250403	115100	29730045	2970	2970	2970	2970	0
444	20250403	115000	29730045	2970	2970	2970	2970	0
445	20250403	114900	29730045	2970	2970	2970	2970	0
446	20250403	114800	29730045	2970	2970	2970	2970	0
447	20250403	114700	29730045	2970	2970	2970	2970	0
448	20250403	114600	29730045	2970	2970	2970	2970	0
449	20250403	114500	29730045	2970	2970	2970	2970	0
450	20250403	114400	29730045	2970	2970	2970	2970	0
451	20250403	114300	29730045	2970	2970	2970	2970	167
452	20250403	114200	29234055	2975	2975	2975	2975	0
453	20250403	114100	29234055	2975	2975	2975	2975	2
454	20250403	114000	29228105	2970	2970	2970	2970	0
455	20250403	113900	29228105	2970	2970	2970	2970	0
456	20250403	113800	29228105	2970	2970	2970	2970	0
457	20250403	113700	29228105	2970	2970	2970	2970	0
458	20250403	113600	29228105	2970	2970	2970	2970	55
459	20250403	113500	29064755	2970	2970	2970	2970	0
460	20250403	113400	29064755	2970	2970	2970	2970	11
461	20250403	113300	29032085	2970	2970	2970	2970	11
462	20250403	113200	28999415	2970	2970	2970	2970	0
463	20250403	113100	28999415	2970	2970	2970	2970	96
464	20250403	113000	28714295	2970	2970	2970	2970	0
465	20250403	112900	28714295	2970	2970	2970	2970	0
466	20250403	112800	28714295	2970	2980	2980	2970	98
467	20250403	112700	28422345	2980	2980	2980	2980	0
468	20250403	112600	28422345	2980	2980	2980	2980	0
469	20250403	112500	28422345	2980	2980	2980	2980	0
470	20250403	112400	28422345	2980	2980	2980	2980	0
471	20250403	112300	28422345	2980	2980	2980	2980	2
472	20250403	112200	28416385	2980	2980	2980	2980	0
473	20250403	112100	28416385	2980	2980	2980	2980	9
474	20250403	112000	28389565	2970	2970	2970	2970	0
475	20250403	111900	28389565	2970	2970	2970	2970	0
476	20250403	111800	28389565	2970	2970	2970	2970	0
477	20250403	111700	28389565	2970	2970	2970	2970	0
478	20250403	111600	28389565	2970	2970	2970	2970	0
479	20250403	111500	28389565	2970	2970	2970	2970	0
480	20250403	111400	28389565	2970	2970	2970	2970	0
481	20250403	111300	28389565	2970	2950	2970	2950	1108
482	20250403	111200	25099430	2965	2965	2965	2965	0
483	20250403	111100	25099430	2965	2965	2965	2965	0
484	20250403	111000	25099430	2965	2965	2965	2965	1
485	20250403	110900	25096465	2950	2930	2950	2910	403
486	20250403	110800	23918015	2950	2950	2950	2950	0
487	20250403	110700	23918015	2950	2950	2950	2950	1
488	20250403	110600	23915065	2940	2940	2940	2940	0
489	20250403	110500	23915065	2940	2935	2940	2935	49
490	20250403	110400	23771040	2935	2935	2935	2935	93
491	20250403	110300	23498085	2935	2935	2935	2935	3
492	20250403	110200	23489280	2940	2940	2940	2940	0
493	20250403	110100	23489280	2940	2940	2940	2940	0
494	20250403	110000	23489280	2940	2940	2940	2940	0
495	20250403	105900	23489280	2940	2940	2940	2940	0
496	20250403	105800	23489280	2940	2940	2940	2940	0
497	20250403	105700	23489280	2940	2940	2940	2940	0
498	20250403	105600	23489280	2940	2940	2940	2940	2
499	20250403	105500	23483400	2940	2940	2940	2940	0
500	20250403	105400	23483400	2940	2940	2940	2940	0
501	20250403	105300	23483400	2940	2940	2940	2940	0
502	20250403	105200	23483400	2940	2940	2940	2940	0
503	20250403	105100	23483400	2940	2940	2940	2940	0
504	20250403	105000	23483400	2940	2940	2940	2940	0
505	20250403	104900	23483400	2940	2940	2940	2940	0
506	20250403	104800	23483400	2940	2940	2940	2940	0
507	20250403	104700	23483400	2940	2940	2940	2940	0
508	20250403	104600	23483400	2940	2940	2940	2940	99
509	20250403	104500	23192340	2940	2940	2940	2940	0
510	20250403	104400	23192340	2940	2940	2940	2940	0
511	20250403	104300	23192340	2940	2940	2940	2940	0
512	20250403	104200	23192340	2940	2940	2940	2940	0
513	20250403	104100	23192340	2940	2940	2940	2940	0
514	20250403	104000	23192340	2940	2940	2940	2940	0
515	20250403	103900	23192340	2940	2940	2940	2940	0
516	20250403	103800	23192340	2940	2940	2940	2940	0
517	20250403	103700	23192340	2940	2940	2940	2940	0
518	20250403	103600	23192340	2940	2940	2940	2940	100
519	20250403	103500	22898340	2940	2940	2940	2940	0
520	20250403	103400	22898340	2940	2940	2940	2940	0
521	20250403	103300	22898340	2940	2940	2940	2940	0
522	20250403	103200	22898340	2940	2940	2940	2940	0
523	20250403	103100	22898340	2940	2940	2940	2940	0
524	20250403	103000	22898340	2940	2940	2940	2940	0
525	20250403	102900	22898340	2940	2940	2940	2940	0
526	20250403	102800	22898340	2940	2940	2940	2940	1
527	20250403	102700	22895400	2920	2925	2925	2920	22
528	20250403	102600	22831155	2940	2940	2940	2940	0
529	20250403	102500	22831155	2940	2940	2940	2940	0
530	20250403	102400	22831155	2940	2940	2940	2940	2
531	20250403	102300	22825275	2940	2940	2940	2940	7
532	20250403	102200	22804695	2940	2940	2940	2940	0
533	20250403	102100	22804695	2940	2940	2940	2940	4
534	20250403	102000	22792935	2945	2945	2945	2945	0
535	20250403	101900	22792935	2945	2945	2945	2945	0
536	20250403	101800	22792935	2945	2945	2945	2945	0
537	20250403	101700	22792935	2945	2945	2945	2945	0
538	20250403	101600	22792935	2945	2945	2945	2945	0
539	20250403	101500	22792935	2945	2945	2945	2945	0
540	20250403	101400	22792935	2945	2945	2945	2945	0
541	20250403	101300	22792935	2945	2945	2945	2945	0
542	20250403	101200	22792935	2945	2945	2945	2945	7
543	20250403	101100	22772320	2955	2955	2955	2955	0
544	20250403	101000	22772320	2955	2955	2955	2955	0
545	20250403	100900	22772320	2955	2955	2955	2955	0
546	20250403	100800	22772320	2955	2955	2955	2955	0
547	20250403	100700	22772320	2955	2955	2955	2955	0
548	20250403	100600	22772320	2955	2955	2955	2955	558
549	20250403	100500	21123430	2955	2955	2955	2955	2
550	20250403	100400	21117520	2965	2965	2965	2965	1
551	20250403	100300	21114555	2910	2910	2910	2910	0
552	20250403	100200	21114555	2910	2910	2910	2910	0
553	20250403	100100	21114555	2910	2930	2930	2910	98
554	20250403	100000	20829065	2960	2960	2960	2960	0
555	20250403	095900	20829065	2960	2960	2960	2960	0
556	20250403	095800	20829065	2960	2960	2960	2960	194
557	20250403	095700	20254825	2965	2965	2965	2965	0
558	20250403	095600	20254825	2965	2965	2965	2965	0
559	20250403	095500	20254825	2965	2965	2965	2965	1
560	20250403	095400	20251860	2960	2960	2960	2960	0
561	20250403	095300	20251860	2960	2960	2960	2960	0
562	20250403	095200	20251860	2960	2960	2960	2960	0
563	20250403	095100	20251860	2960	2960	2960	2960	2000
564	20250403	095000	14331860	2960	2960	2960	2960	0
565	20250403	094900	14331860	2960	2960	2960	2960	105
566	20250403	094800	14021060	2960	2960	2960	2960	0
567	20250403	094700	14021060	2960	2960	2960	2960	0
568	20250403	094600	14021060	2960	2960	2960	2960	10
569	20250403	094500	13991460	2975	2975	2975	2975	0
570	20250403	094400	13991460	2975	2975	2975	2975	4
571	20250403	094300	13979560	2975	2975	2975	2975	3
572	20250403	094200	13970635	2960	2960	2960	2960	84
573	20250403	094100	13721995	2960	2960	2960	2960	0
574	20250403	094000	13721995	2960	2960	2960	2960	0
575	20250403	093900	13721995	2960	2960	2960	2960	0
576	20250403	093800	13721995	2960	2960	2960	2960	0
577	20250403	093700	13721995	2960	2960	2960	2960	0
578	20250403	093600	13721995	2960	2960	2960	2960	50
579	20250403	093500	13573995	2960	2960	2960	2960	1
580	20250403	093400	13571035	2925	2925	2925	2925	0
581	20250403	093300	13571035	2925	2920	2925	2920	839
582	20250403	093200	11119700	2920	2920	2920	2920	50
583	20250403	093100	10973700	2920	2920	2920	2920	10
584	20250403	093000	10944500	2920	2920	2920	2920	0
585	20250403	092900	10944500	2920	2915	2920	2915	96
586	20250403	092800	10664640	2910	2910	2910	2910	595
587	20250403	092700	8933190	2910	2910	2910	2910	1
588	20250403	092600	8930280	2915	2910	2915	2900	291
589	20250403	092500	8084400	2910	2910	2910	2910	243
590	20250403	092400	7377270	2910	2910	2910	2910	0
591	20250403	092300	7377270	2910	2910	2910	2910	250
592	20250403	092200	6649770	2920	2920	2920	2920	0
593	20250403	092100	6649770	2920	2920	2920	2920	53
594	20250403	092000	6495010	2910	2910	2910	2910	598
595	20250403	091900	4754830	2915	2915	2915	2915	0
596	20250403	091800	4754830	2915	2915	2915	2915	0
597	20250403	091700	4754830	2915	2915	2915	2915	0
598	20250403	091600	4754830	2915	2915	2915	2915	1
599	20250403	091500	4751915	2915	2910	2915	2910	170
600	20250403	091400	4256835	2915	2885	2915	2880	366
601	20250403	091300	3202705	2880	2880	2880	2880	0
602	20250403	091200	3202705	2880	2915	2915	2880	510
603	20250403	091100	1733495	2915	2900	2915	2900	58
604	20250403	091000	1565130	2915	2915	2915	2915	0
605	20250403	090900	1565130	2915	2915	2915	2915	0
606	20250403	090800	1565130	2915	2915	2915	2915	1
607	20250403	090700	1562215	2875	2870	2875	2870	11
608	20250403	090600	1530640	2860	2900	2900	2860	40
609	20250403	090500	1415375	2900	2925	2925	2900	214
610	20250403	090400	790150	2925	2925	2925	2925	0
611	20250403	090300	790150	2925	2925	2925	2925	8
612	20250403	090200	766750	2920	2920	2920	2920	1
613	20250403	090100	763830	2930	2930	2930	2930	11
614	20250403	090000	731600	2950	2950	2950	2950	248