KissMeData/081150/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193600	467419563	2940	2940	2940	2940	1852
3	20250402	193500	467419563	2940	2940	2940	2940	0
4	20250402	193400	467419563	2940	2940	2940	2940	0
5	20250402	193300	467419563	2940	2940	2940	2940	0
6	20250402	193200	467419563	2940	2940	2940	2940	0
7	20250402	193100	467419563	2940	2940	2940	2940	0
8	20250402	193000	467419563	2940	2940	2940	2940	0
9	20250402	192900	467419563	2940	2940	2940	2940	0
10	20250402	192800	467419563	2940	2940	2940	2940	0
11	20250402	192700	467419563	2940	2940	2940	2940	0
12	20250402	192600	467419563	2940	2940	2940	2940	0
13	20250402	192500	467419563	2940	2940	2940	2940	0
14	20250402	192400	467419563	2940	2940	2940	2940	0
15	20250402	192300	467419563	2940	2940	2940	2940	0
16	20250402	192200	467419563	2940	2940	2940	2940	0
17	20250402	192100	467419563	2940	2940	2940	2940	0
18	20250402	192000	467419563	2940	2940	2940	2940	0
19	20250402	191900	467419563	2940	2940	2940	2940	0
20	20250402	191800	467419563	2940	2940	2940	2940	0
21	20250402	191700	467419563	2940	2940	2940	2940	0
22	20250402	191600	467419563	2940	2940	2940	2940	0
23	20250402	191500	467419563	2940	2940	2940	2940	0
24	20250402	191400	467419563	2940	2940	2940	2940	0
25	20250402	191300	467419563	2940	2940	2940	2940	0
26	20250402	191200	467419563	2940	2940	2940	2940	0
27	20250402	191100	467419563	2940	2940	2940	2940	0
28	20250402	191000	467419563	2940	2940	2940	2940	0
29	20250402	190900	467419563	2940	2940	2940	2940	0
30	20250402	190800	467419563	2940	2940	2940	2940	0
31	20250402	190700	467419563	2940	2940	2940	2940	0
32	20250402	190600	467419563	2940	2940	2940	2940	1852
33	20250402	190500	467419563	2940	2940	2940	2940	0
34	20250402	190400	467419563	2940	2940	2940	2940	0
35	20250402	190300	467419563	2940	2940	2940	2940	0
36	20250402	190200	467419563	2940	2940	2940	2940	0
37	20250402	190100	467419563	2940	2940	2940	2940	0
38	20250402	190000	467419563	2940	2940	2940	2940	0
39	20250402	185900	467419563	2940	2940	2940	2940	0
40	20250402	185800	467419563	2940	2940	2940	2940	0
41	20250402	185700	467419563	2940	2940	2940	2940	0
42	20250402	185600	467419563	2940	2940	2940	2940	0
43	20250402	185500	467419563	2940	2940	2940	2940	0
44	20250402	185400	467419563	2940	2940	2940	2940	0
45	20250402	185300	467419563	2940	2940	2940	2940	0
46	20250402	185200	467419563	2940	2940	2940	2940	0
47	20250402	185100	467419563	2940	2940	2940	2940	0
48	20250402	185000	467419563	2940	2940	2940	2940	0
49	20250402	184900	467419563	2940	2940	2940	2940	0
50	20250402	184800	467419563	2940	2940	2940	2940	0
51	20250402	184700	467419563	2940	2940	2940	2940	0
52	20250402	184600	467419563	2940	2940	2940	2940	0
53	20250402	184500	467419563	2940	2940	2940	2940	0
54	20250402	184400	467419563	2940	2940	2940	2940	0
55	20250402	184300	467419563	2940	2940	2940	2940	0
56	20250402	184200	467419563	2940	2940	2940	2940	0
57	20250402	184100	467419563	2940	2940	2940	2940	0
58	20250402	184000	467419563	2940	2940	2940	2940	0
59	20250402	183900	467419563	2940	2940	2940	2940	0
60	20250402	183800	467419563	2940	2940	2940	2940	0
61	20250402	183700	467419563	2940	2940	2940	2940	0
62	20250402	183600	467419563	2940	2940	2940	2940	1852
63	20250402	183500	467419563	2940	2940	2940	2940	0
64	20250402	183400	467419563	2940	2940	2940	2940	0
65	20250402	183300	467419563	2940	2940	2940	2940	0
66	20250402	183200	467419563	2940	2940	2940	2940	0
67	20250402	183100	467419563	2940	2940	2940	2940	0
68	20250402	183000	467419563	2940	2940	2940	2940	0
69	20250402	182900	467419563	2940	2940	2940	2940	0
70	20250402	182800	467419563	2940	2940	2940	2940	0
71	20250402	182700	467419563	2940	2940	2940	2940	0
72	20250402	182600	467419563	2940	2940	2940	2940	0
73	20250402	182500	467419563	2940	2940	2940	2940	0
74	20250402	182400	467419563	2940	2940	2940	2940	0
75	20250402	182300	467419563	2940	2940	2940	2940	0
76	20250402	182200	467419563	2940	2940	2940	2940	0
77	20250402	182100	467419563	2940	2940	2940	2940	0
78	20250402	182000	467419563	2940	2940	2940	2940	0
79	20250402	181900	467419563	2940	2940	2940	2940	0
80	20250402	181800	467419563	2940	2940	2940	2940	0
81	20250402	181700	467419563	2940	2940	2940	2940	0
82	20250402	181600	467419563	2940	2940	2940	2940	0
83	20250402	181500	467419563	2940	2940	2940	2940	0
84	20250402	181400	467419563	2940	2940	2940	2940	0
85	20250402	181300	467419563	2940	2940	2940	2940	0
86	20250402	181200	467419563	2940	2940	2940	2940	0
87	20250402	181100	467419563	2940	2940	2940	2940	0
88	20250402	181000	467419563	2940	2940	2940	2940	0
89	20250402	180900	467419563	2940	2940	2940	2940	0
90	20250402	180800	467419563	2940	2940	2940	2940	0
91	20250402	180700	467419563	2940	2940	2940	2940	0
92	20250402	180600	467419563	2940	2940	2940	2940	1852
93	20250402	180500	467419563	2940	2940	2940	2940	0
94	20250402	180400	467419563	2940	2940	2940	2940	0
95	20250402	180300	467419563	2940	2940	2940	2940	0
96	20250402	180200	467419563	2940	2940	2940	2940	0
97	20250402	180100	467419563	2940	2940	2940	2940	0
98	20250402	180000	467419563	2940	2940	2940	2940	0
99	20250402	175900	467419563	2940	2940	2940	2940	0
100	20250402	175800	467419563	2940	2940	2940	2940	0
101	20250402	175700	467419563	2940	2940	2940	2940	0
102	20250402	175600	467419563	2940	2940	2940	2940	0
103	20250402	175500	467419563	2940	2940	2940	2940	0
104	20250402	175400	467419563	2940	2940	2940	2940	0
105	20250402	175300	467419563	2940	2940	2940	2940	0
106	20250402	175200	467419563	2940	2940	2940	2940	0
107	20250402	175100	467419563	2940	2940	2940	2940	0
108	20250402	175000	467419563	2940	2940	2940	2940	0
109	20250402	174900	467419563	2940	2940	2940	2940	0
110	20250402	174800	467419563	2940	2940	2940	2940	0
111	20250402	174700	467419563	2940	2940	2940	2940	0
112	20250402	174600	467419563	2940	2940	2940	2940	0
113	20250402	174500	467419563	2940	2940	2940	2940	0
114	20250402	174400	467419563	2940	2940	2940	2940	0
115	20250402	174300	467419563	2940	2940	2940	2940	0
116	20250402	174200	467419563	2940	2940	2940	2940	0
117	20250402	174100	467419563	2940	2940	2940	2940	0
118	20250402	174000	467419563	2940	2940	2940	2940	0
119	20250402	173900	467419563	2940	2940	2940	2940	0
120	20250402	173800	467419563	2940	2940	2940	2940	0
121	20250402	173700	467419563	2940	2940	2940	2940	0
122	20250402	173600	467419563	2940	2940	2940	2940	1852
123	20250402	173500	467419563	2940	2940	2940	2940	0
124	20250402	173400	467419563	2940	2940	2940	2940	0
125	20250402	173300	467419563	2940	2940	2940	2940	0
126	20250402	173200	467419563	2940	2940	2940	2940	0
127	20250402	173100	467419563	2940	2940	2940	2940	0
128	20250402	173000	467419563	2940	2940	2940	2940	0
129	20250402	172900	467419563	2940	2940	2940	2940	0
130	20250402	172800	467419563	2940	2940	2940	2940	0
131	20250402	172700	467419563	2940	2940	2940	2940	0
132	20250402	172600	467419563	2940	2940	2940	2940	0
133	20250402	172500	467419563	2940	2940	2940	2940	0
134	20250402	172400	467419563	2940	2940	2940	2940	0
135	20250402	172300	467419563	2940	2940	2940	2940	0
136	20250402	172200	467419563	2940	2940	2940	2940	0
137	20250402	172100	467419563	2940	2940	2940	2940	0
138	20250402	172000	467419563	2940	2940	2940	2940	0
139	20250402	171900	467419563	2940	2940	2940	2940	0
140	20250402	171800	467419563	2940	2940	2940	2940	0
141	20250402	171700	467419563	2940	2940	2940	2940	0
142	20250402	171600	467419563	2940	2940	2940	2940	0
143	20250402	171500	467419563	2940	2940	2940	2940	0
144	20250402	171400	467419563	2940	2940	2940	2940	0
145	20250402	171300	467419563	2940	2940	2940	2940	0
146	20250402	171200	467419563	2940	2940	2940	2940	0
147	20250402	171100	467419563	2940	2940	2940	2940	0
148	20250402	171000	467419563	2940	2940	2940	2940	0
149	20250402	170900	467419563	2940	2940	2940	2940	0
150	20250402	170800	467419563	2940	2940	2940	2940	0
151	20250402	170700	467419563	2940	2940	2940	2940	0
152	20250402	170600	467419563	2940	2940	2940	2940	1852
153	20250402	170500	467419563	2940	2940	2940	2940	0
154	20250402	170400	467419563	2940	2940	2940	2940	0
155	20250402	170300	467419563	2940	2940	2940	2940	0
156	20250402	170200	467419563	2940	2940	2940	2940	0
157	20250402	170100	467419563	2940	2940	2940	2940	0
158	20250402	170000	467419563	2940	2940	2940	2940	0
159	20250402	165900	467419563	2940	2940	2940	2940	0
160	20250402	165800	467419563	2940	2940	2940	2940	0
161	20250402	165700	467419563	2940	2940	2940	2940	0
162	20250402	165600	467419563	2940	2940	2940	2940	0
163	20250402	165500	467419563	2940	2940	2940	2940	0
164	20250402	165400	467419563	2940	2940	2940	2940	0
165	20250402	165300	467419563	2940	2940	2940	2940	0
166	20250402	165200	467419563	2940	2940	2940	2940	0
167	20250402	165100	467419563	2940	2940	2940	2940	0
168	20250402	165000	467419563	2940	2940	2940	2940	0
169	20250402	164900	467419563	2940	2940	2940	2940	0
170	20250402	164800	467419563	2940	2940	2940	2940	0
171	20250402	164700	467419563	2940	2940	2940	2940	0
172	20250402	164600	467419563	2940	2940	2940	2940	0
173	20250402	164500	467419563	2940	2940	2940	2940	0
174	20250402	164400	467419563	2940	2940	2940	2940	0
175	20250402	164300	467419563	2940	2940	2940	2940	0
176	20250402	164200	467419563	2940	2940	2940	2940	0
177	20250402	164100	467419563	2940	2940	2940	2940	0
178	20250402	164000	467419563	2940	2940	2940	2940	0
179	20250402	163900	467419563	2940	2940	2940	2940	0
180	20250402	163800	467419563	2940	2940	2940	2940	0
181	20250402	163700	467419563	2940	2940	2940	2940	0
182	20250402	163600	467419563	2940	2940	2940	2940	1852
183	20250402	163500	467419563	2940	2940	2940	2940	0
184	20250402	163400	467419563	2940	2940	2940	2940	0
185	20250402	163300	467419563	2940	2940	2940	2940	0
186	20250402	163200	467419563	2940	2940	2940	2940	0
187	20250402	163100	467419563	2940	2940	2940	2940	0
188	20250402	163000	467419563	2940	2940	2940	2940	0
189	20250402	162900	467419563	2940	2940	2940	2940	0
190	20250402	162800	467419563	2940	2940	2940	2940	0
191	20250402	162700	467419563	2940	2940	2940	2940	0
192	20250402	162600	467419563	2940	2940	2940	2940	0
193	20250402	162500	467419563	2940	2940	2940	2940	0
194	20250402	162400	467419563	2940	2940	2940	2940	0
195	20250402	162300	467419563	2940	2940	2940	2940	0
196	20250402	162200	467419563	2940	2940	2940	2940	0
197	20250402	162100	467419563	2940	2940	2940	2940	0
198	20250402	162000	467419563	2940	2940	2940	2940	0
199	20250402	161900	467419563	2940	2940	2940	2940	0
200	20250402	161800	467419563	2940	2940	2940	2940	0
201	20250402	161700	467419563	2940	2940	2940	2940	0
202	20250402	161600	467419563	2940	2940	2940	2940	0
203	20250402	161500	467419563	2940	2940	2940	2940	0
204	20250402	161400	467419563	2940	2940	2940	2940	0
205	20250402	161300	467419563	2940	2940	2940	2940	0
206	20250402	161200	467419563	2940	2940	2940	2940	0
207	20250402	161100	467419563	2940	2940	2940	2940	0
208	20250402	161000	467419563	2940	2940	2940	2940	0
209	20250402	160900	467419563	2940	2940	2940	2940	0
210	20250402	160800	467419563	2940	2940	2940	2940	0
211	20250402	160700	467419563	2940	2940	2940	2940	0
212	20250402	160600	467419563	2940	2940	2940	2940	1852
213	20250402	160500	467419563	2940	2940	2940	2940	0
214	20250402	160400	467419563	2940	2940	2940	2940	0
215	20250402	160300	467419563	2940	2940	2940	2940	0
216	20250402	160200	467419563	2940	2940	2940	2940	0
217	20250402	160100	467419563	2940	2940	2940	2940	0
218	20250402	160000	467419563	2940	2940	2940	2940	0
219	20250402	155900	467419563	2940	2940	2940	2940	0
220	20250402	155800	467419563	2940	2940	2940	2940	0
221	20250402	155700	467419563	2940	2940	2940	2940	0
222	20250402	155600	467419563	2940	2940	2940	2940	0
223	20250402	155500	467419563	2940	2940	2940	2940	0
224	20250402	155400	467419563	2940	2940	2940	2940	0
225	20250402	155300	467419563	2940	2940	2940	2940	0
226	20250402	155200	467419563	2940	2940	2940	2940	0
227	20250402	155100	467419563	2940	2940	2940	2940	0
228	20250402	155000	467419563	2940	2940	2940	2940	0
229	20250402	154900	467419563	2940	2940	2940	2940	0
230	20250402	154800	467419563	2940	2940	2940	2940	0
231	20250402	154700	467419563	2940	2940	2940	2940	0
232	20250402	154600	467419563	2940	2940	2940	2940	0
233	20250402	154500	467419563	2940	2940	2940	2940	0
234	20250402	154400	467419563	2940	2940	2940	2940	0
235	20250402	154300	467419563	2940	2940	2940	2940	0
236	20250402	154200	467419563	2940	2940	2940	2940	0
237	20250402	154100	467419563	2940	2940	2940	2940	0
238	20250402	154000	467419563	2940	2940	2940	2940	0
239	20250402	153900	467419563	2940	2940	2940	2940	0
240	20250402	153800	467419563	2940	2940	2940	2940	0
241	20250402	153700	467419563	2940	2940	2940	2940	0
242	20250402	153600	467419563	2940	2940	2940	2940	1852
243	20250402	153500	467419563	2940	2940	2940	2940	0
244	20250402	153400	467419563	2940	2940	2940	2940	0
245	20250402	153300	467419563	2940	2940	2940	2940	0
246	20250402	153200	467419563	2940	2940	2940	2940	0
247	20250402	153100	467419563	2940	2940	2940	2940	0
248	20250402	153000	467419563	2940	2940	2940	2940	1852
249	20250402	152900	461974683	2940	2940	2940	2940	0
250	20250402	152800	461974683	2940	2940	2940	2940	0
251	20250402	152700	461974683	2940	2940	2940	2940	0
252	20250402	152600	461974683	2940	2940	2940	2940	0
253	20250402	152500	461974683	2940	2940	2940	2940	0
254	20250402	152400	461974683	2940	2940	2940	2940	0
255	20250402	152300	461974683	2940	2940	2940	2940	0
256	20250402	152200	461974683	2940	2940	2940	2940	0
257	20250402	152100	461974683	2940	2940	2940	2940	0
258	20250402	152000	461974683	2940	2940	2940	2940	0
259	20250402	151900	461974683	2940	2940	2940	2940	348
260	20250402	151800	460951563	2950	2950	2950	2950	50
261	20250402	151700	460804063	2950	2950	2950	2950	236
262	20250402	151600	460107863	2950	2950	2950	2950	305
263	20250402	151500	459208113	2945	2940	2945	2940	172
264	20250402	151400	458702418	2950	2950	2950	2950	112
265	20250402	151300	458372018	2940	2940	2940	2940	0
266	20250402	151200	458372018	2940	2940	2940	2940	50
267	20250402	151100	458225018	2950	2950	2950	2950	0
268	20250402	151000	458225018	2950	2950	2950	2950	0
269	20250402	150900	458225018	2950	2950	2950	2950	10
270	20250402	150800	458195518	2955	2955	2955	2955	0
271	20250402	150700	458195518	2955	2955	2955	2955	0
272	20250402	150600	458195518	2955	2950	2955	2950	20
273	20250402	150500	458136513	2950	2945	2950	2940	117
274	20250402	150400	457791723	2955	2955	2955	2955	1
275	20250402	150300	457788768	2955	2955	2955	2955	0
276	20250402	150200	457788768	2955	2955	2955	2955	0
277	20250402	150100	457788768	2955	2955	2955	2955	0
278	20250402	150000	457788768	2955	2955	2955	2955	0
279	20250402	145900	457788768	2955	2955	2955	2955	0
280	20250402	145800	457788768	2955	2955	2955	2955	0
281	20250402	145700	457788768	2955	2955	2955	2955	0
282	20250402	145600	457788768	2955	2955	2955	2955	0
283	20250402	145500	457788768	2955	2955	2955	2955	0
284	20250402	145400	457788768	2955	2955	2955	2955	0
285	20250402	145300	457788768	2955	2955	2955	2955	0
286	20250402	145200	457788768	2955	2955	2955	2955	0
287	20250402	145100	457788768	2955	2955	2955	2955	0
288	20250402	145000	457788768	2955	2955	2955	2955	0
289	20250402	144900	457788768	2955	2955	2955	2955	1
290	20250402	144800	457785813	2945	2950	2950	2945	1058
291	20250402	144700	454669753	2955	2955	2955	2955	0
292	20250402	144600	454669753	2955	2955	2955	2955	0
293	20250402	144500	454669753	2955	2955	2955	2955	0
294	20250402	144400	454669753	2955	2955	2955	2955	0
295	20250402	144300	454669753	2955	2950	2955	2945	1223
296	20250402	144200	451062793	2955	2955	2955	2955	0
297	20250402	144100	451062793	2955	2950	2955	2950	81
298	20250402	144000	450823838	2955	2955	2955	2955	0
299	20250402	143900	450823838	2955	2950	2955	2950	502
300	20250402	143800	449342928	2955	2955	2955	2955	0
301	20250402	143700	449342928	2955	2945	2955	2945	1343
302	20250402	143600	445387773	2950	2950	2950	2950	0
303	20250402	143500	445387773	2950	2950	2950	2950	0
304	20250402	143400	445387773	2950	2950	2950	2950	1
305	20250402	143300	445384823	2950	2945	2950	2945	801
306	20250402	143200	443025873	2950	2955	2955	2950	508
307	20250402	143100	441527268	2945	2950	2950	2945	1135
308	20250402	143000	438184553	2950	2950	2950	2950	0
309	20250402	142900	438184553	2950	2950	2950	2950	60
310	20250402	142800	438007553	2955	2955	2955	2955	14
311	20250402	142700	437966183	2955	2955	2955	2955	0
312	20250402	142600	437966183	2955	2955	2955	2955	0
313	20250402	142500	437966183	2955	2955	2955	2955	0
314	20250402	142400	437966183	2955	2955	2955	2955	0
315	20250402	142300	437966183	2955	2955	2955	2955	0
316	20250402	142200	437966183	2955	2955	2955	2955	0
317	20250402	142100	437966183	2955	2955	2955	2955	0
318	20250402	142000	437966183	2955	2955	2955	2955	0
319	20250402	141900	437966183	2955	2955	2955	2955	0
320	20250402	141800	437966183	2955	2955	2955	2955	2
321	20250402	141700	437960273	2955	2950	2955	2950	1222
322	20250402	141600	434351213	2940	2940	2940	2940	0
323	20250402	141500	434351213	2940	2940	2940	2940	50
324	20250402	141400	434204213	2945	2945	2945	2945	180
325	20250402	141300	433674113	2945	2945	2945	2945	0
326	20250402	141200	433674113	2945	2940	2945	2940	518
327	20250402	141100	432151093	2950	2950	2950	2950	23
328	20250402	141000	432083243	2940	2940	2940	2940	812
329	20250402	140900	429695963	2945	2945	2945	2945	500
330	20250402	140800	428223463	2950	2950	2950	2950	0
331	20250402	140700	428223463	2950	2950	2950	2950	1
332	20250402	140600	428220513	2945	2945	2945	2945	262
333	20250402	140500	427448923	2945	2945	2945	2945	902
334	20250402	140400	424792533	2950	2950	2950	2950	0
335	20250402	140300	424792533	2950	2945	2950	2945	18
336	20250402	140200	424739518	2945	2950	2955	2945	3268
337	20250402	140100	415103348	2955	2955	2955	2955	0
338	20250402	140000	415103348	2955	2955	2955	2955	0
339	20250402	135900	415103348	2955	2955	2955	2955	0
340	20250402	135800	415103348	2955	2955	2955	2955	0
341	20250402	135700	415103348	2955	2955	2955	2955	0
342	20250402	135600	415103348	2955	2955	2955	2955	1227
343	20250402	135500	411477563	2960	2960	2960	2960	0
344	20250402	135400	411477563	2960	2960	2960	2960	0
345	20250402	135300	411477563	2960	2960	2960	2960	0
346	20250402	135200	411477563	2960	2960	2960	2960	0
347	20250402	135100	411477563	2960	2960	2960	2960	0
348	20250402	135000	411477563	2960	2960	2960	2960	0
349	20250402	134900	411477563	2960	2960	2960	2960	0
350	20250402	134800	411477563	2960	2960	2960	2960	0
351	20250402	134700	411477563	2960	2960	2960	2960	0
352	20250402	134600	411477563	2960	2960	2960	2960	1413
353	20250402	134500	407295083	2975	2975	2975	2975	0
354	20250402	134400	407295083	2975	2975	2975	2975	0
355	20250402	134300	407295083	2975	2975	2975	2975	0
356	20250402	134200	407295083	2975	2975	2975	2975	0
357	20250402	134100	407295083	2975	2975	2975	2975	0
358	20250402	134000	407295083	2975	2960	2975	2960	2
359	20250402	133900	407289148	2960	2965	2965	2960	507
360	20250402	133800	405788218	2970	2970	2970	2970	155
361	20250402	133700	405327868	2965	2965	2965	2965	0
362	20250402	133600	405327868	2965	2965	2965	2965	64
363	20250402	133500	405138108	2965	2965	2965	2965	0
364	20250402	133400	405138108	2965	2965	2965	2965	0
365	20250402	133300	405138108	2965	2965	2965	2965	0
366	20250402	133200	405138108	2965	2965	2965	2965	0
367	20250402	133100	405138108	2965	2965	2965	2965	697
368	20250402	133000	403071503	2975	2975	2975	2975	0
369	20250402	132900	403071503	2975	2975	2975	2975	0
370	20250402	132800	403071503	2975	2975	2975	2975	0
371	20250402	132700	403071503	2975	2975	2975	2975	0
372	20250402	132600	403071503	2975	2975	2975	2975	0
373	20250402	132500	403071503	2975	2975	2975	2975	0
374	20250402	132400	403071503	2975	2975	2975	2975	0
375	20250402	132300	403071503	2975	2975	2975	2975	0
376	20250402	132200	403071503	2975	2975	2975	2975	0
377	20250402	132100	403071503	2975	2975	2975	2975	0
378	20250402	132000	403071503	2975	2975	2975	2975	1
379	20250402	131900	403068528	2965	2965	2965	2965	0
380	20250402	131800	403068528	2965	2965	2965	2965	0
381	20250402	131700	403068528	2965	2965	2965	2965	10
382	20250402	131600	403038878	2975	2975	2975	2975	0
383	20250402	131500	403038878	2975	2975	2975	2975	0
384	20250402	131400	403038878	2975	2975	2975	2975	0
385	20250402	131300	403038878	2975	2975	2975	2975	0
386	20250402	131200	403038878	2975	2975	2975	2975	0
387	20250402	131100	403038878	2975	2975	2975	2975	0
388	20250402	131000	403038878	2975	2975	2975	2975	0
389	20250402	130900	403038878	2975	2975	2975	2975	0
390	20250402	130800	403038878	2975	2975	2975	2975	0
391	20250402	130700	403038878	2975	2975	2975	2975	1
392	20250402	130600	403035903	2975	2975	2975	2975	0
393	20250402	130500	403035903	2975	2975	2975	2975	0
394	20250402	130400	403035903	2975	2975	2975	2975	0
395	20250402	130300	403035903	2975	2975	2975	2975	1
396	20250402	130200	403032928	2965	2965	2965	2965	0
397	20250402	130100	403032928	2965	2965	2965	2965	0
398	20250402	130000	403032928	2965	2965	2965	2965	209
399	20250402	125900	402413243	2960	2960	2960	2960	0
400	20250402	125800	402413243	2960	2965	2965	2960	50
401	20250402	125700	402265218	2965	2965	2965	2965	121
402	20250402	125600	401906453	2965	2965	2965	2965	525
403	20250402	125500	400349828	2965	2965	2965	2965	90
404	20250402	125400	400082978	2965	2965	2965	2965	0
405	20250402	125300	400082978	2965	2965	2965	2965	50
406	20250402	125200	399934728	2965	2965	2965	2965	312
407	20250402	125100	399009648	2960	2960	2960	2960	0
408	20250402	125000	399009648	2960	2960	2960	2960	0
409	20250402	124900	399009648	2960	2960	2960	2960	0
410	20250402	124800	399009648	2960	2960	2960	2960	60
411	20250402	124700	398832048	2960	2960	2960	2960	381
412	20250402	124600	397704288	2960	2960	2960	2960	640
413	20250402	124500	395809888	2960	2960	2960	2960	860
414	20250402	124400	393264288	2960	2965	2965	2960	1140
415	20250402	124300	389889188	2965	2965	2965	2965	0
416	20250402	124200	389889188	2965	2965	2965	2965	0
417	20250402	124100	389889188	2965	2965	2965	2965	8
418	20250402	124000	389865468	2965	2965	2965	2965	76
419	20250402	123900	389640128	2975	2975	2975	2975	0
420	20250402	123800	389640128	2975	2975	2975	2975	0
421	20250402	123700	389640128	2975	2975	2975	2975	0
422	20250402	123600	389640128	2975	2975	2975	2975	30
423	20250402	123500	389550878	2975	2975	2975	2975	0
424	20250402	123400	389550878	2975	2975	2975	2975	0
425	20250402	123300	389550878	2975	2960	2975	2960	501
426	20250402	123200	388067903	2960	2960	2960	2960	0
427	20250402	123100	388067903	2960	2960	2960	2960	246
428	20250402	123000	387339743	2960	2960	2960	2960	874
429	20250402	122900	384752703	2960	2960	2960	2960	1107
430	20250402	122800	381475983	2960	2960	2960	2960	0
431	20250402	122700	381475983	2960	2960	2960	2960	0
432	20250402	122600	381475983	2960	2960	2960	2960	10
433	20250402	122500	381446383	2960	2960	2960	2960	50
434	20250402	122400	381298383	2960	2960	2960	2960	70
435	20250402	122300	381091183	2965	2965	2965	2965	268
436	20250402	122200	380296563	2965	2965	2965	2965	0
437	20250402	122100	380296563	2965	2965	2965	2965	0
438	20250402	122000	380296563	2965	2965	2965	2965	0
439	20250402	121900	380296563	2965	2965	2965	2965	0
440	20250402	121800	380296563	2965	2965	2965	2965	13
441	20250402	121700	380258018	2965	2965	2965	2965	0
442	20250402	121600	380258018	2965	2965	2965	2965	0
443	20250402	121500	380258018	2965	2965	2965	2965	0
444	20250402	121400	380258018	2965	2965	2965	2965	38
445	20250402	121300	380145348	2960	2960	2960	2960	0
446	20250402	121200	380145348	2960	2965	2965	2960	142
447	20250402	121100	379724753	2965	2960	2965	2960	115
448	20250402	121000	379384278	2960	2960	2960	2960	100
449	20250402	120900	379088278	2960	2960	2960	2960	489
450	20250402	120800	377640838	2965	2965	2965	2965	0
451	20250402	120700	377640838	2965	2965	2965	2962	1092
452	20250402	120600	374403496	2965	2965	2965	2965	1
453	20250402	120500	374400531	2977	2975	2977	2965	2251
454	20250402	120400	367712774	2975	2975	2975	2975	200
455	20250402	120300	367117774	2980	2980	2980	2980	2
456	20250402	120200	367111814	2980	2980	2980	2980	0
457	20250402	120100	367111814	2980	2980	2980	2980	0
458	20250402	120000	367111814	2980	2980	2980	2980	126
459	20250402	115900	366736334	2980	2980	2980	2980	0
460	20250402	115800	366736334	2980	2980	2980	2980	506
461	20250402	115700	365228454	2987	2987	2987	2987	0
462	20250402	115600	365228454	2987	2987	2987	2987	0
463	20250402	115500	365228454	2987	2987	2987	2987	0
464	20250402	115400	365228454	2987	2987	2987	2987	0
465	20250402	115300	365228454	2987	2987	2987	2987	0
466	20250402	115200	365228454	2987	2987	2987	2987	0
467	20250402	115100	365228454	2987	2987	2987	2987	0
468	20250402	115000	365228454	2987	2987	2987	2987	0
469	20250402	114900	365228454	2987	2987	2987	2987	0
470	20250402	114800	365228454	2987	2980	2987	2980	2
471	20250402	114700	365222487	2980	2980	2980	2980	0
472	20250402	114600	365222487	2980	2980	2980	2980	1267
473	20250402	114500	361446827	2995	2980	2995	2980	138
474	20250402	114400	361035557	2995	2995	2995	2995	1
475	20250402	114300	361032562	2990	2990	2990	2990	321
476	20250402	114200	360072772	2995	2995	2995	2995	0
477	20250402	114100	360072772	2995	2995	2995	2995	500
478	20250402	114000	358575272	2995	2995	2995	2995	335
479	20250402	113900	357571947	2990	2990	2990	2990	1137
480	20250402	113800	354172317	2990	2990	2990	2990	0
481	20250402	113700	354172317	2990	2985	2990	2980	682
482	20250402	113600	352133442	2985	2980	2985	2980	3354
483	20250402	113500	342135032	2980	2980	2980	2980	0
484	20250402	113400	342135032	2980	2980	2980	2980	193
485	20250402	113300	341559892	2980	2980	2980	2980	1
486	20250402	113200	341556912	2975	2975	2975	2975	1
487	20250402	113100	341553937	2975	2985	2985	2975	2060
488	20250402	113000	335412387	2985	2995	2995	2985	460
489	20250402	112900	334036957	3000	3000	3000	3000	200
490	20250402	112800	333436957	3000	3000	3000	3000	0
491	20250402	112700	333436957	3000	2985	3000	2985	120
492	20250402	112600	333078727	2990	2995	2995	2990	3437
493	20250402	112500	322801097	3005	2990	3005	2990	86
494	20250402	112400	322542682	2995	3000	3000	2995	1973
495	20250402	112300	316632927	3000	2995	3000	2995	141
496	20250402	112200	316210252	3020	3030	3030	2990	2764
497	20250402	112100	307906887	3030	2985	3055	2980	9467
498	20250402	112000	279270782	2990	2990	2990	2990	182
499	20250402	111900	278726602	3000	3000	3000	3000	1
500	20250402	111800	278723602	3000	2995	3010	2990	1342
501	20250402	111700	274704367	3010	3005	3010	3005	843
502	20250402	111600	272171147	3000	3010	3025	2985	10649
503	20250402	111500	240266222	3010	3030	3035	3000	3440
504	20250402	111400	229926602	3025	2975	3070	2975	48450
505	20250402	111300	83525742	2975	2975	2975	2975	0
506	20250402	111200	83525742	2975	2965	2975	2965	2893
507	20250402	111100	74937017	2960	2960	2960	2960	0
508	20250402	111000	74937017	2960	2960	2960	2960	0
509	20250402	110900	74937017	2960	2960	2960	2960	0
510	20250402	110800	74937017	2960	2960	2960	2960	0
511	20250402	110700	74937017	2960	2960	2960	2960	0
512	20250402	110600	74937017	2960	2960	2960	2960	0
513	20250402	110500	74937017	2960	2960	2960	2960	0
514	20250402	110400	74937017	2960	2960	2960	2960	0
515	20250402	110300	74937017	2960	2960	2960	2960	0
516	20250402	110200	74937017	2960	2960	2960	2960	0
517	20250402	110100	74937017	2960	2960	2960	2960	0
518	20250402	110000	74937017	2960	2960	2960	2960	0
519	20250402	105900	74937017	2960	2960	2960	2960	112
520	20250402	105800	74605497	2960	2960	2960	2960	0
521	20250402	105700	74605497	2960	2960	2960	2960	0
522	20250402	105600	74605497	2960	2960	2960	2960	135
523	20250402	105500	74205897	2950	2950	2950	2950	0
524	20250402	105400	74205897	2950	2965	2965	2950	31
525	20250402	105300	74114372	2965	2965	2965	2965	0
526	20250402	105200	74114372	2965	2965	2965	2965	0
527	20250402	105100	74114372	2965	2965	2965	2965	1
528	20250402	105000	74111407	2950	2950	2950	2950	300
529	20250402	104900	73226407	2965	2965	2965	2965	1
530	20250402	104800	73223442	2950	2950	2950	2950	1
531	20250402	104700	73220492	2965	2965	2965	2965	1
532	20250402	104600	73217527	2965	2965	2965	2965	0
533	20250402	104500	73217527	2965	2965	2965	2965	0
534	20250402	104400	73217527	2965	2965	2965	2965	0
535	20250402	104300	73217527	2965	2960	2965	2960	101
536	20250402	104200	72918422	2960	2960	2960	2960	0
537	20250402	104100	72918422	2960	2960	2960	2960	100
538	20250402	104000	72622422	2955	2955	2955	2955	0
539	20250402	103900	72622422	2955	2955	2955	2955	0
540	20250402	103800	72622422	2955	2955	2955	2955	0
541	20250402	103700	72622422	2955	2955	2955	2955	0
542	20250402	103600	72622422	2955	2955	2955	2955	0
543	20250402	103500	72622422	2955	2955	2955	2955	0
544	20250402	103400	72622422	2955	2955	2955	2955	613
545	20250402	103300	70811007	2960	2960	2960	2960	0
546	20250402	103200	70811007	2960	2960	2960	2960	0
547	20250402	103100	70811007	2960	2960	2960	2960	0
548	20250402	103000	70811007	2960	2960	2960	2960	0
549	20250402	102900	70811007	2960	2960	2960	2960	0
550	20250402	102800	70811007	2960	2960	2960	2960	0
551	20250402	102700	70811007	2960	2960	2960	2960	433
552	20250402	102600	69529327	2960	2960	2960	2960	0
553	20250402	102500	69529327	2960	2960	2960	2960	500
554	20250402	102400	68049327	2965	2965	2965	2965	1
555	20250402	102300	68046362	2965	2965	2965	2965	0
556	20250402	102200	68046362	2965	2965	2965	2965	0
557	20250402	102100	68046362	2965	2965	2965	2965	0
558	20250402	102000	68046362	2965	2965	2965	2965	0
559	20250402	101900	68046362	2965	2965	2965	2965	0
560	20250402	101800	68046362	2965	2965	2965	2965	0
561	20250402	101700	68046362	2965	2965	2965	2965	2
562	20250402	101600	68040432	2950	2950	2950	2950	0
563	20250402	101500	68040432	2950	2950	2950	2950	1
564	20250402	101400	68037482	2965	2965	2965	2965	0
565	20250402	101300	68037482	2965	2965	2965	2965	3
566	20250402	101200	68028587	2965	2965	2965	2965	3
567	20250402	101100	68019692	2965	2965	2965	2965	1
568	20250402	101000	68016727	2955	2955	2955	2955	5
569	20250402	100900	68001952	2960	2960	2960	2960	0
570	20250402	100800	68001952	2960	2960	2960	2960	0
571	20250402	100700	68001952	2960	2960	2960	2960	0
572	20250402	100600	68001952	2960	2960	2960	2960	0
573	20250402	100500	68001952	2960	2960	2960	2960	0
574	20250402	100400	68001952	2960	2960	2960	2960	260
575	20250402	100300	67232352	2960	2970	2970	2960	30
576	20250402	100200	67143282	2960	2960	2960	2960	0
577	20250402	100100	67143282	2960	2960	2960	2960	0
578	20250402	100000	67143282	2960	2960	2960	2960	0
579	20250402	095900	67143282	2960	2960	2960	2960	0
580	20250402	095800	67143282	2960	2960	2960	2960	0
581	20250402	095700	67143282	2960	2960	2960	2960	0
582	20250402	095600	67143282	2960	2960	2960	2960	0
583	20250402	095500	67143282	2960	2960	2960	2960	0
584	20250402	095400	67143282	2960	2960	2960	2960	0
585	20250402	095300	67143282	2960	2970	2970	2960	60
586	20250402	095200	66965092	2975	2975	2975	2975	0
587	20250402	095100	66965092	2975	2975	2975	2975	0
588	20250402	095000	66965092	2975	2975	2975	2975	0
589	20250402	094900	66965092	2975	2975	2975	2975	2200
590	20250402	094800	60420092	2960	2960	2960	2960	0
591	20250402	094700	60420092	2960	2960	2960	2960	0
592	20250402	094600	60420092	2960	2975	2975	2960	362
593	20250402	094500	59348422	2970	2975	2975	2970	49
594	20250402	094400	59202882	2975	2975	2975	2975	0
595	20250402	094300	59202882	2975	2960	2975	2960	192
596	20250402	094200	58634532	2985	2985	2985	2985	0
597	20250402	094100	58634532	2985	2985	2985	2985	90
598	20250402	094000	58365882	2985	2975	2985	2975	2000
599	20250402	093900	52402922	2975	2975	2975	2975	0
600	20250402	093800	52402922	2975	2975	2975	2975	1
601	20250402	093700	52399947	2975	2970	2975	2970	2
602	20250402	093600	52394002	2970	2970	2970	2970	1018
603	20250402	093500	49370542	2970	2970	2970	2970	0
604	20250402	093400	49370542	2970	2970	2970	2970	3
605	20250402	093300	49361632	2970	2970	2970	2970	0
606	20250402	093200	49361632	2970	2970	2970	2970	180
607	20250402	093100	48827032	2970	2970	2970	2970	70
608	20250402	093000	48619132	2975	2975	2975	2975	13
609	20250402	092900	48580457	2970	2970	2970	2970	0
610	20250402	092800	48580457	2970	2970	2970	2970	10
611	20250402	092700	48550757	2970	2970	2970	2970	1000
612	20250402	092600	45580757	2960	2960	2960	2960	1000
613	20250402	092500	42620757	2960	2960	2960	2960	1
614	20250402	092400	42617797	2955	2955	2955	2955	0
615	20250402	092300	42617797	2955	2955	2955	2955	0
616	20250402	092200	42617797	2955	2955	2955	2955	0
617	20250402	092100	42617797	2955	2950	2955	2950	4946
618	20250402	092000	28022367	2925	2925	2925	2925	0
619	20250402	091900	28022367	2925	2925	2925	2925	0
620	20250402	091800	28022367	2925	2930	2930	2925	1261
621	20250402	091700	24328842	2950	2950	2950	2950	0
622	20250402	091600	24328842	2950	2950	2950	2950	104
623	20250402	091500	24022042	2950	2950	2950	2950	1000
624	20250402	091400	21072042	2975	2975	2975	2975	0
625	20250402	091300	21072042	2975	2940	2975	2940	66
626	20250402	091200	20877672	2940	2935	2940	2935	110
627	20250402	091100	20554767	2925	2925	2925	2925	0
628	20250402	091000	20554767	2925	2925	2950	2920	909
629	20250402	090900	17894197	2925	2925	2925	2920	1959
630	20250402	090800	12165622	2925	2945	2945	2925	1992
631	20250402	090700	6323057	2945	2945	2945	2945	0
632	20250402	090600	6323057	2945	2955	2955	2945	413
633	20250402	090500	5106252	2957	2957	2957	2957	1
634	20250402	090400	5103295	2945	2965	2965	2945	10
635	20250402	090300	5073825	2935	2950	2950	2935	80
636	20250402	090200	4838900	2970	2970	2970	2970	0
637	20250402	090100	4838900	2970	2980	2980	2955	198
638	20250402	090000	4253585	2990	2930	2995	2930	1440