KissMeData/030210/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	185600	139978397	2945	2945	2945	2945	204
3	20250403	185500	139978397	2945	2945	2945	2945	0
4	20250403	185400	139978397	2945	2945	2945	2945	0
5	20250403	185300	139978397	2945	2945	2945	2945	0
6	20250403	185200	139978397	2945	2945	2945	2945	0
7	20250403	185100	139978397	2945	2945	2945	2945	0
8	20250403	185000	139978397	2945	2945	2945	2945	0
9	20250403	184900	139978397	2945	2945	2945	2945	0
10	20250403	184800	139978397	2945	2945	2945	2945	0
11	20250403	184700	139978397	2945	2945	2945	2945	0
12	20250403	184600	139978397	2945	2945	2945	2945	0
13	20250403	184500	139978397	2945	2945	2945	2945	0
14	20250403	184400	139978397	2945	2945	2945	2945	0
15	20250403	184300	139978397	2945	2945	2945	2945	0
16	20250403	184200	139978397	2945	2945	2945	2945	0
17	20250403	184100	139978397	2945	2945	2945	2945	0
18	20250403	184000	139978397	2945	2945	2945	2945	0
19	20250403	183900	139978397	2945	2945	2945	2945	0
20	20250403	183800	139978397	2945	2945	2945	2945	0
21	20250403	183700	139978397	2945	2945	2945	2945	0
22	20250403	183600	139978397	2945	2945	2945	2945	0
23	20250403	183500	139978397	2945	2945	2945	2945	0
24	20250403	183400	139978397	2945	2945	2945	2945	0
25	20250403	183300	139978397	2945	2945	2945	2945	0
26	20250403	183200	139978397	2945	2945	2945	2945	0
27	20250403	183100	139978397	2945	2945	2945	2945	0
28	20250403	183000	139978397	2945	2945	2945	2945	0
29	20250403	182900	139978397	2945	2945	2945	2945	0
30	20250403	182800	139978397	2945	2945	2945	2945	0
31	20250403	182700	139978397	2945	2945	2945	2945	0
32	20250403	182600	139978397	2945	2945	2945	2945	204
33	20250403	182500	139978397	2945	2945	2945	2945	0
34	20250403	182400	139978397	2945	2945	2945	2945	0
35	20250403	182300	139978397	2945	2945	2945	2945	0
36	20250403	182200	139978397	2945	2945	2945	2945	0
37	20250403	182100	139978397	2945	2945	2945	2945	0
38	20250403	182000	139978397	2945	2945	2945	2945	0
39	20250403	181900	139978397	2945	2945	2945	2945	0
40	20250403	181800	139978397	2945	2945	2945	2945	0
41	20250403	181700	139978397	2945	2945	2945	2945	0
42	20250403	181600	139978397	2945	2945	2945	2945	0
43	20250403	181500	139978397	2945	2945	2945	2945	0
44	20250403	181400	139978397	2945	2945	2945	2945	0
45	20250403	181300	139978397	2945	2945	2945	2945	0
46	20250403	181200	139978397	2945	2945	2945	2945	0
47	20250403	181100	139978397	2945	2945	2945	2945	0
48	20250403	181000	139978397	2945	2945	2945	2945	0
49	20250403	180900	139978397	2945	2945	2945	2945	0
50	20250403	180800	139978397	2945	2945	2945	2945	0
51	20250403	180700	139978397	2945	2945	2945	2945	0
52	20250403	180600	139978397	2945	2945	2945	2945	0
53	20250403	180500	139978397	2945	2945	2945	2945	0
54	20250403	180400	139978397	2945	2945	2945	2945	0
55	20250403	180300	139978397	2945	2945	2945	2945	0
56	20250403	180200	139978397	2945	2945	2945	2945	0
57	20250403	180100	139978397	2945	2945	2945	2945	0
58	20250403	180000	139978397	2945	2945	2945	2945	0
59	20250403	175900	139978397	2945	2945	2945	2945	0
60	20250403	175800	139978397	2945	2945	2945	2945	0
61	20250403	175700	139978397	2945	2945	2945	2945	0
62	20250403	175600	139978397	2945	2945	2945	2945	204
63	20250403	175500	139978397	2945	2945	2945	2945	0
64	20250403	175400	139978397	2945	2945	2945	2945	0
65	20250403	175300	139978397	2945	2945	2945	2945	0
66	20250403	175200	139978397	2945	2945	2945	2945	0
67	20250403	175100	139978397	2945	2945	2945	2945	0
68	20250403	175000	139978397	2945	2945	2945	2945	0
69	20250403	174900	139978397	2945	2945	2945	2945	0
70	20250403	174800	139978397	2945	2945	2945	2945	0
71	20250403	174700	139978397	2945	2945	2945	2945	0
72	20250403	174600	139978397	2945	2945	2945	2945	0
73	20250403	174500	139978397	2945	2945	2945	2945	0
74	20250403	174400	139978397	2945	2945	2945	2945	0
75	20250403	174300	139978397	2945	2945	2945	2945	0
76	20250403	174200	139978397	2945	2945	2945	2945	0
77	20250403	174100	139978397	2945	2945	2945	2945	0
78	20250403	174000	139978397	2945	2945	2945	2945	0
79	20250403	173900	139978397	2945	2945	2945	2945	0
80	20250403	173800	139978397	2945	2945	2945	2945	0
81	20250403	173700	139978397	2945	2945	2945	2945	0
82	20250403	173600	139978397	2945	2945	2945	2945	0
83	20250403	173500	139978397	2945	2945	2945	2945	0
84	20250403	173400	139978397	2945	2945	2945	2945	0
85	20250403	173300	139978397	2945	2945	2945	2945	0
86	20250403	173200	139978397	2945	2945	2945	2945	0
87	20250403	173100	139978397	2945	2945	2945	2945	0
88	20250403	173000	139978397	2945	2945	2945	2945	0
89	20250403	172900	139978397	2945	2945	2945	2945	0
90	20250403	172800	139978397	2945	2945	2945	2945	0
91	20250403	172700	139978397	2945	2945	2945	2945	0
92	20250403	172600	139978397	2945	2945	2945	2945	204
93	20250403	172500	139978397	2945	2945	2945	2945	0
94	20250403	172400	139978397	2945	2945	2945	2945	0
95	20250403	172300	139978397	2945	2945	2945	2945	0
96	20250403	172200	139978397	2945	2945	2945	2945	0
97	20250403	172100	139978397	2945	2945	2945	2945	0
98	20250403	172000	139978397	2945	2945	2945	2945	0
99	20250403	171900	139978397	2945	2945	2945	2945	0
100	20250403	171800	139978397	2945	2945	2945	2945	0
101	20250403	171700	139978397	2945	2945	2945	2945	0
102	20250403	171600	139978397	2945	2945	2945	2945	0
103	20250403	171500	139978397	2945	2945	2945	2945	0
104	20250403	171400	139978397	2945	2945	2945	2945	0
105	20250403	171300	139978397	2945	2945	2945	2945	0
106	20250403	171200	139978397	2945	2945	2945	2945	0
107	20250403	171100	139978397	2945	2945	2945	2945	0
108	20250403	171000	139978397	2945	2945	2945	2945	0
109	20250403	170900	139978397	2945	2945	2945	2945	0
110	20250403	170800	139978397	2945	2945	2945	2945	0
111	20250403	170700	139978397	2945	2945	2945	2945	0
112	20250403	170600	139978397	2945	2945	2945	2945	0
113	20250403	170500	139978397	2945	2945	2945	2945	0
114	20250403	170400	139978397	2945	2945	2945	2945	0
115	20250403	170300	139978397	2945	2945	2945	2945	0
116	20250403	170200	139978397	2945	2945	2945	2945	0
117	20250403	170100	139978397	2945	2945	2945	2945	0
118	20250403	170000	139978397	2945	2945	2945	2945	0
119	20250403	165900	139978397	2945	2945	2945	2945	0
120	20250403	165800	139978397	2945	2945	2945	2945	0
121	20250403	165700	139978397	2945	2945	2945	2945	0
122	20250403	165600	139978397	2945	2945	2945	2945	204
123	20250403	165500	139978397	2945	2945	2945	2945	0
124	20250403	165400	139978397	2945	2945	2945	2945	0
125	20250403	165300	139978397	2945	2945	2945	2945	0
126	20250403	165200	139978397	2945	2945	2945	2945	0
127	20250403	165100	139978397	2945	2945	2945	2945	0
128	20250403	165000	139978397	2945	2945	2945	2945	0
129	20250403	164900	139978397	2945	2945	2945	2945	0
130	20250403	164800	139978397	2945	2945	2945	2945	0
131	20250403	164700	139978397	2945	2945	2945	2945	0
132	20250403	164600	139978397	2945	2945	2945	2945	0
133	20250403	164500	139978397	2945	2945	2945	2945	0
134	20250403	164400	139978397	2945	2945	2945	2945	0
135	20250403	164300	139978397	2945	2945	2945	2945	0
136	20250403	164200	139978397	2945	2945	2945	2945	0
137	20250403	164100	139978397	2945	2945	2945	2945	0
138	20250403	164000	139978397	2945	2945	2945	2945	0
139	20250403	163900	139978397	2945	2945	2945	2945	0
140	20250403	163800	139978397	2945	2945	2945	2945	0
141	20250403	163700	139978397	2945	2945	2945	2945	0
142	20250403	163600	139978397	2945	2945	2945	2945	0
143	20250403	163500	139978397	2945	2945	2945	2945	0
144	20250403	163400	139978397	2945	2945	2945	2945	0
145	20250403	163300	139978397	2945	2945	2945	2945	0
146	20250403	163200	139978397	2945	2945	2945	2945	0
147	20250403	163100	139978397	2945	2945	2945	2945	0
148	20250403	163000	139978397	2945	2945	2945	2945	0
149	20250403	162900	139978397	2945	2945	2945	2945	0
150	20250403	162800	139978397	2945	2945	2945	2945	0
151	20250403	162700	139978397	2945	2945	2945	2945	0
152	20250403	162600	139978397	2945	2945	2945	2945	204
153	20250403	162500	139978397	2945	2945	2945	2945	0
154	20250403	162400	139978397	2945	2945	2945	2945	0
155	20250403	162300	139978397	2945	2945	2945	2945	0
156	20250403	162200	139978397	2945	2945	2945	2945	0
157	20250403	162100	139978397	2945	2945	2945	2945	0
158	20250403	162000	139978397	2945	2945	2945	2945	0
159	20250403	161900	139978397	2945	2945	2945	2945	0
160	20250403	161800	139978397	2945	2945	2945	2945	0
161	20250403	161700	139978397	2945	2945	2945	2945	0
162	20250403	161600	139978397	2945	2945	2945	2945	0
163	20250403	161500	139978397	2945	2945	2945	2945	0
164	20250403	161400	139978397	2945	2945	2945	2945	0
165	20250403	161300	139978397	2945	2945	2945	2945	0
166	20250403	161200	139978397	2945	2945	2945	2945	0
167	20250403	161100	139978397	2945	2945	2945	2945	0
168	20250403	161000	139978397	2945	2945	2945	2945	0
169	20250403	160900	139978397	2945	2945	2945	2945	0
170	20250403	160800	139978397	2945	2945	2945	2945	0
171	20250403	160700	139978397	2945	2945	2945	2945	0
172	20250403	160600	139978397	2945	2945	2945	2945	0
173	20250403	160500	139978397	2945	2945	2945	2945	0
174	20250403	160400	139978397	2945	2945	2945	2945	0
175	20250403	160300	139978397	2945	2945	2945	2945	0
176	20250403	160200	139978397	2945	2945	2945	2945	0
177	20250403	160100	139978397	2945	2945	2945	2945	0
178	20250403	160000	139978397	2945	2945	2945	2945	0
179	20250403	155900	139978397	2945	2945	2945	2945	0
180	20250403	155800	139978397	2945	2945	2945	2945	0
181	20250403	155700	139978397	2945	2945	2945	2945	0
182	20250403	155600	139978397	2945	2945	2945	2945	204
183	20250403	155500	139978397	2945	2945	2945	2945	0
184	20250403	155400	139978397	2945	2945	2945	2945	0
185	20250403	155300	139978397	2945	2945	2945	2945	0
186	20250403	155200	139978397	2945	2945	2945	2945	0
187	20250403	155100	139978397	2945	2945	2945	2945	0
188	20250403	155000	139978397	2945	2945	2945	2945	0
189	20250403	154900	139978397	2945	2945	2945	2945	0
190	20250403	154800	139978397	2945	2945	2945	2945	0
191	20250403	154700	139978397	2945	2945	2945	2945	0
192	20250403	154600	139978397	2945	2945	2945	2945	0
193	20250403	154500	139978397	2945	2945	2945	2945	0
194	20250403	154400	139978397	2945	2945	2945	2945	0
195	20250403	154300	139978397	2945	2945	2945	2945	0
196	20250403	154200	139978397	2945	2945	2945	2945	0
197	20250403	154100	139978397	2945	2945	2945	2945	0
198	20250403	154000	139978397	2945	2945	2945	2945	0
199	20250403	153900	139978397	2945	2945	2945	2945	0
200	20250403	153800	139978397	2945	2945	2945	2945	0
201	20250403	153700	139978397	2945	2945	2945	2945	0
202	20250403	153600	139978397	2945	2945	2945	2945	0
203	20250403	153500	139978397	2945	2945	2945	2945	0
204	20250403	153400	139978397	2945	2945	2945	2945	0
205	20250403	153300	139978397	2945	2945	2945	2945	0
206	20250403	153200	139978397	2945	2945	2945	2945	0
207	20250403	153100	139978397	2945	2945	2945	2945	0
208	20250403	153000	139978397	2945	2945	2945	2945	204
209	20250403	152900	139377617	2930	2930	2930	2930	0
210	20250403	152800	139377617	2930	2930	2930	2930	0
211	20250403	152700	139377617	2930	2930	2930	2930	0
212	20250403	152600	139377617	2930	2930	2930	2930	0
213	20250403	152500	139377617	2930	2930	2930	2930	0
214	20250403	152400	139377617	2930	2930	2930	2930	0
215	20250403	152300	139377617	2930	2930	2930	2930	0
216	20250403	152200	139377617	2930	2930	2930	2930	0
217	20250403	152100	139377617	2930	2930	2930	2930	0
218	20250403	152000	139377617	2930	2930	2930	2930	0
219	20250403	151900	139377617	2930	2930	2930	2930	144
220	20250403	151800	138955697	2930	2930	2930	2930	278
221	20250403	151700	138141157	2920	2920	2920	2920	0
222	20250403	151600	138141157	2920	2920	2920	2920	0
223	20250403	151500	138141157	2920	2920	2920	2920	0
224	20250403	151400	138141157	2920	2920	2920	2920	0
225	20250403	151300	138141157	2920	2920	2920	2920	0
226	20250403	151200	138141157	2920	2925	2925	2920	198
227	20250403	151100	137562532	2930	2930	2930	2930	20
228	20250403	151000	137503932	2925	2925	2925	2925	0
229	20250403	150900	137503932	2925	2925	2925	2925	0
230	20250403	150800	137503932	2925	2925	2925	2925	0
231	20250403	150700	137503932	2925	2925	2925	2925	3
232	20250403	150600	137495157	2930	2930	2930	2930	0
233	20250403	150500	137495157	2930	2930	2930	2930	40
234	20250403	150400	137377957	2920	2920	2920	2920	0
235	20250403	150300	137377957	2920	2920	2920	2920	0
236	20250403	150200	137377957	2920	2920	2920	2920	0
237	20250403	150100	137377957	2920	2920	2920	2920	62
238	20250403	150000	137196917	2925	2925	2925	2925	0
239	20250403	145900	137196917	2925	2925	2925	2925	0
240	20250403	145800	137196917	2925	2925	2925	2925	301
241	20250403	145700	136316492	2935	2935	2935	2935	0
242	20250403	145600	136316492	2935	2935	2935	2935	0
243	20250403	145500	136316492	2935	2935	2935	2935	0
244	20250403	145400	136316492	2935	2935	2935	2935	0
245	20250403	145300	136316492	2935	2935	2935	2935	0
246	20250403	145200	136316492	2935	2930	2935	2930	1239
247	20250403	145100	132686217	2930	2930	2930	2930	0
248	20250403	145000	132686217	2930	2930	2930	2930	0
249	20250403	144900	132686217	2930	2930	2930	2930	0
250	20250403	144800	132686217	2930	2930	2930	2930	0
251	20250403	144700	132686217	2930	2930	2930	2930	0
252	20250403	144600	132686217	2930	2930	2930	2930	0
253	20250403	144500	132686217	2930	2930	2930	2930	1
254	20250403	144400	132683287	2930	2930	2930	2930	1
255	20250403	144300	132680357	2925	2925	2925	2925	500
256	20250403	144200	131217857	2930	2930	2930	2930	0
257	20250403	144100	131217857	2930	2930	2930	2930	0
258	20250403	144000	131217857	2930	2930	2930	2930	0
259	20250403	143900	131217857	2930	2930	2930	2930	0
260	20250403	143800	131217857	2930	2930	2930	2930	22
261	20250403	143700	131153397	2930	2930	2930	2930	0
262	20250403	143600	131153397	2930	2930	2930	2930	0
263	20250403	143500	131153397	2930	2930	2930	2930	0
264	20250403	143400	131153397	2930	2925	2930	2925	6
265	20250403	143300	131135837	2930	2930	2930	2930	0
266	20250403	143200	131135837	2930	2930	2930	2930	1
267	20250403	143100	131132907	2930	2930	2930	2930	0
268	20250403	143000	131132907	2930	2930	2930	2930	1
269	20250403	142900	131129977	2930	2930	2930	2930	0
270	20250403	142800	131129977	2930	2925	2930	2925	1999
271	20250403	142700	125282637	2925	2925	2925	2925	0
272	20250403	142600	125282637	2925	2925	2925	2925	0
273	20250403	142500	125282637	2925	2925	2925	2925	0
274	20250403	142400	125282637	2925	2925	2925	2925	0
275	20250403	142300	125282637	2925	2925	2925	2925	0
276	20250403	142200	125282637	2925	2925	2925	2925	0
277	20250403	142100	125282637	2925	2925	2925	2925	0
278	20250403	142000	125282637	2925	2920	2925	2920	734
279	20250403	141900	123139187	2925	2925	2925	2925	0
280	20250403	141800	123139187	2925	2925	2925	2925	0
281	20250403	141700	123139187	2925	2925	2925	2925	0
282	20250403	141600	123139187	2925	2925	2925	2925	0
283	20250403	141500	123139187	2925	2925	2925	2925	0
284	20250403	141400	123139187	2925	2925	2925	2925	0
285	20250403	141300	123139187	2925	2925	2925	2925	0
286	20250403	141200	123139187	2925	2925	2925	2925	84
287	20250403	141100	122893487	2930	2930	2930	2930	1
288	20250403	141000	122890557	2925	2925	2925	2925	500
289	20250403	140900	121428057	2930	2925	2930	2925	8
290	20250403	140800	121404652	2925	2925	2925	2925	183
291	20250403	140700	120869377	2930	2930	2930	2930	0
292	20250403	140600	120869377	2930	2930	2930	2930	0
293	20250403	140500	120869377	2930	2925	2930	2925	41
294	20250403	140400	120749447	2925	2930	2930	2925	17
295	20250403	140300	120699652	2930	2930	2930	2930	0
296	20250403	140200	120699652	2930	2930	2930	2930	0
297	20250403	140100	120699652	2930	2930	2930	2930	0
298	20250403	140000	120699652	2930	2930	2930	2930	0
299	20250403	135900	120699652	2930	2930	2930	2930	0
300	20250403	135800	120699652	2930	2930	2930	2930	0
301	20250403	135700	120699652	2930	2930	2930	2930	0
302	20250403	135600	120699652	2930	2930	2930	2930	0
303	20250403	135500	120699652	2930	2930	2930	2930	33
304	20250403	135400	120602962	2930	2930	2930	2930	0
305	20250403	135300	120602962	2930	2925	2930	2925	2072
306	20250403	135200	114542112	2925	2925	2925	2925	0
307	20250403	135100	114542112	2925	2925	2925	2925	1
308	20250403	135000	114539187	2925	2925	2925	2925	0
309	20250403	134900	114539187	2925	2925	2925	2925	300
310	20250403	134800	113661687	2925	2925	2925	2925	1
311	20250403	134700	113658762	2925	2925	2925	2925	0
312	20250403	134600	113658762	2925	2925	2925	2925	0
313	20250403	134500	113658762	2925	2930	2930	2925	58
314	20250403	134400	113489042	2930	2930	2930	2930	0
315	20250403	134300	113489042	2930	2930	2930	2930	0
316	20250403	134200	113489042	2930	2930	2930	2930	1
317	20250403	134100	113486112	2930	2930	2930	2930	40
318	20250403	134000	113368912	2930	2930	2930	2930	0
319	20250403	133900	113368912	2930	2930	2930	2930	0
320	20250403	133800	113368912	2930	2930	2930	2930	0
321	20250403	133700	113368912	2930	2930	2930	2930	12
322	20250403	133600	113333752	2930	2925	2930	2925	365
323	20250403	133500	112266052	2925	2925	2925	2925	0
324	20250403	133400	112266052	2925	2925	2925	2925	15
325	20250403	133300	112222177	2925	2925	2925	2925	7
326	20250403	133200	112201702	2925	2925	2925	2925	0
327	20250403	133100	112201702	2925	2925	2925	2925	12
328	20250403	133000	112166602	2930	2930	2930	2930	0
329	20250403	132900	112166602	2930	2930	2930	2930	0
330	20250403	132800	112166602	2930	2925	2930	2925	208
331	20250403	132700	111558182	2925	2920	2925	2920	104
332	20250403	132600	111254482	2925	2925	2925	2925	0
333	20250403	132500	111254482	2925	2925	2925	2925	0
334	20250403	132400	111254482	2925	2925	2925	2925	0
335	20250403	132300	111254482	2925	2925	2925	2925	0
336	20250403	132200	111254482	2925	2925	2925	2925	1
337	20250403	132100	111251557	2925	2925	2925	2925	0
338	20250403	132000	111251557	2925	2925	2925	2925	0
339	20250403	131900	111251557	2925	2925	2925	2925	14
340	20250403	131800	111210607	2930	2925	2930	2920	1932
341	20250403	131700	105566862	2925	2930	2930	2925	487
342	20250403	131600	104140507	2935	2935	2935	2935	0
343	20250403	131500	104140507	2935	2935	2935	2935	0
344	20250403	131400	104140507	2935	2935	2935	2935	1
345	20250403	131300	104137572	2935	2935	2935	2935	1
346	20250403	131200	104134637	2935	2935	2935	2935	1
347	20250403	131100	104131702	2930	2930	2930	2930	0
348	20250403	131000	104131702	2930	2930	2930	2930	0
349	20250403	130900	104131702	2930	2935	2935	2930	103
350	20250403	130800	103829412	2935	2935	2935	2935	0
351	20250403	130700	103829412	2935	2935	2935	2935	0
352	20250403	130600	103829412	2935	2935	2935	2935	1
353	20250403	130500	103826477	2935	2935	2935	2935	0
354	20250403	130400	103826477	2935	2935	2935	2935	0
355	20250403	130300	103826477	2935	2935	2935	2935	0
356	20250403	130200	103826477	2935	2925	2935	2925	4
357	20250403	130100	103814767	2925	2935	2935	2925	601
358	20250403	130000	102056832	2925	2925	2925	2925	7
359	20250403	125900	102036357	2930	2930	2930	2930	521
360	20250403	125800	100509827	2935	2935	2935	2935	1
361	20250403	125700	100506892	2930	2930	2930	2930	27
362	20250403	125600	100427782	2930	2930	2930	2930	0
363	20250403	125500	100427782	2930	2930	2930	2930	28
364	20250403	125400	100345742	2930	2930	2930	2930	0
365	20250403	125300	100345742	2930	2930	2930	2930	0
366	20250403	125200	100345742	2930	2935	2935	2930	28
367	20250403	125100	100263697	2935	2930	2935	2930	312
368	20250403	125000	99349477	2935	2930	2935	2930	29
369	20250403	124900	99264502	2935	2935	2935	2935	0
370	20250403	124800	99264502	2935	2935	2935	2935	0
371	20250403	124700	99264502	2935	2930	2935	2930	29
372	20250403	124600	99179522	2935	2935	2935	2935	0
373	20250403	124500	99179522	2935	2930	2935	2930	30
374	20250403	124400	99091612	2930	2930	2930	2930	0
375	20250403	124300	99091612	2930	2930	2930	2930	27
376	20250403	124200	99012502	2930	2930	2930	2930	0
377	20250403	124100	99012502	2930	2930	2930	2930	0
378	20250403	124000	99012502	2930	2930	2930	2930	27
379	20250403	123900	98933392	2935	2935	2935	2935	0
380	20250403	123800	98933392	2935	2930	2935	2930	30
381	20250403	123700	98845482	2930	2930	2930	2930	2
382	20250403	123600	98839622	2935	2935	2935	2935	0
383	20250403	123500	98839622	2935	2935	2935	2930	38
384	20250403	123400	98728227	2935	2935	2935	2935	0
385	20250403	123300	98728227	2935	2930	2935	2930	29
386	20250403	123200	98643252	2930	2930	2930	2930	0
387	20250403	123100	98643252	2930	2930	2930	2930	0
388	20250403	123000	98643252	2930	2930	2930	2930	27
389	20250403	122900	98564142	2930	2930	2930	2930	0
390	20250403	122800	98564142	2930	2930	2930	2930	28
391	20250403	122700	98482102	2935	2935	2935	2935	0
392	20250403	122600	98482102	2935	2930	2935	2930	28
393	20250403	122500	98400057	2935	2935	2935	2935	0
394	20250403	122400	98400057	2935	2935	2935	2935	0
395	20250403	122300	98400057	2935	2930	2935	2930	29
396	20250403	122200	98315082	2930	2930	2930	2930	0
397	20250403	122100	98315082	2930	2930	2930	2930	27
398	20250403	122000	98235972	2930	2930	2930	2930	0
399	20250403	121900	98235972	2930	2930	2930	2930	0
400	20250403	121800	98235972	2930	2930	2930	2930	27
401	20250403	121700	98156862	2930	2930	2930	2930	0
402	20250403	121600	98156862	2930	2935	2935	2930	29
403	20250403	121500	98071887	2935	2935	2935	2935	0
404	20250403	121400	98071887	2935	2935	2935	2935	10
405	20250403	121300	98042537	2940	2940	2940	2935	482
406	20250403	121200	96627617	2935	2935	2935	2935	102
407	20250403	121100	96328247	2935	2935	2935	2935	28
408	20250403	121000	96246067	2935	2935	2935	2935	0
409	20250403	120900	96246067	2935	2935	2935	2935	27
410	20250403	120800	96166822	2935	2935	2935	2935	0
411	20250403	120700	96166822	2935	2935	2935	2935	693
412	20250403	120600	94132867	2930	2930	2930	2930	28
413	20250403	120500	94050827	2935	2935	2935	2935	1
414	20250403	120400	94047892	2930	2930	2930	2930	27
415	20250403	120300	93968782	2935	2935	2935	2935	0
416	20250403	120200	93968782	2935	2935	2935	2935	0
417	20250403	120100	93968782	2935	2935	2935	2935	1001
418	20250403	120000	91030847	2930	2930	2930	2930	0
419	20250403	115900	91030847	2930	2930	2930	2930	28
420	20250403	115800	90948807	2930	2930	2930	2930	0
421	20250403	115700	90948807	2930	2930	2930	2930	27
422	20250403	115600	90869697	2930	2930	2930	2930	0
423	20250403	115500	90869697	2930	2930	2930	2930	0
424	20250403	115400	90869697	2930	2930	2930	2930	28
425	20250403	115300	90787657	2930	2930	2930	2930	0
426	20250403	115200	90787657	2930	2930	2930	2930	27
427	20250403	115100	90708547	2930	2925	2930	2925	549
428	20250403	115000	89101197	2925	2925	2925	2925	0
429	20250403	114900	89101197	2925	2925	2925	2925	1431
430	20250403	114800	84915522	2920	2920	2920	2920	0
431	20250403	114700	84915522	2920	2920	2920	2920	35
432	20250403	114600	84813322	2920	2920	2920	2920	0
433	20250403	114500	84813322	2920	2920	2920	2920	100
434	20250403	114400	84521322	2920	2920	2920	2920	28
435	20250403	114300	84439562	2920	2920	2920	2920	0
436	20250403	114200	84439562	2920	2920	2920	2920	27
437	20250403	114100	84360722	2920	2920	2920	2920	0
438	20250403	114000	84360722	2920	2920	2920	2920	27
439	20250403	113900	84281882	2920	2920	2920	2920	0
440	20250403	113800	84281882	2920	2920	2920	2920	0
441	20250403	113700	84281882	2920	2925	2925	2920	54
442	20250403	113600	84124072	2920	2920	2920	2920	100
443	20250403	113500	83832072	2920	2920	2920	2920	27
444	20250403	113400	83753232	2920	2920	2920	2920	0
445	20250403	113300	83753232	2920	2920	2920	2920	0
446	20250403	113200	83753232	2920	2920	2920	2920	28
447	20250403	113100	83671472	2920	2920	2920	2920	0
448	20250403	113000	83671472	2920	2920	2920	2920	27
449	20250403	112900	83592632	2920	2920	2920	2920	0
450	20250403	112800	83592632	2920	2920	2920	2920	28
451	20250403	112700	83510872	2925	2925	2925	2925	0
452	20250403	112600	83510872	2925	2925	2925	2925	0
453	20250403	112500	83510872	2925	2925	2925	2925	27
454	20250403	112400	83431897	2925	2925	2925	2925	0
455	20250403	112300	83431897	2925	2920	2925	2920	53
456	20250403	112200	83277012	2920	2920	2920	2920	9
457	20250403	112100	83250732	2925	2925	2925	2925	1
458	20250403	112000	83247807	2920	2920	2922	2920	117
459	20250403	111900	82906165	2925	2925	2925	2925	1
460	20250403	111800	82903240	2920	2920	2920	2920	27
461	20250403	111700	82824400	2920	2920	2920	2920	0
462	20250403	111600	82824400	2920	2920	2920	2920	0
463	20250403	111500	82824400	2920	2920	2920	2920	28
464	20250403	111400	82742640	2920	2920	2920	2920	0
465	20250403	111300	82742640	2920	2920	2920	2920	2
466	20250403	111200	82736800	2925	2925	2925	2925	0
467	20250403	111100	82736800	2925	2925	2925	2925	28
468	20250403	111000	82654900	2930	2930	2930	2930	0
469	20250403	110900	82654900	2930	2930	2930	2930	1
470	20250403	110800	82651970	2925	2930	2930	2925	38
471	20250403	110700	82540765	2925	2925	2925	2925	0
472	20250403	110600	82540765	2925	2925	2925	2925	28
473	20250403	110500	82458865	2930	2930	2930	2930	1
474	20250403	110400	82455935	2925	2925	2925	2925	7
475	20250403	110300	82435460	2920	2925	2925	2920	28
476	20250403	110200	82353695	2920	2920	2920	2920	0
477	20250403	110100	82353695	2920	2920	2920	2920	27
478	20250403	110000	82274855	2925	2920	2925	2920	33
479	20250403	105900	82178465	2920	2920	2920	2920	1
480	20250403	105800	82175545	2915	2915	2915	2915	454
481	20250403	105700	80852135	2920	2920	2920	2920	0
482	20250403	105600	80852135	2920	2920	2920	2920	27
483	20250403	105500	80773295	2920	2920	2920	2920	200
484	20250403	105400	80189295	2920	2920	2920	2920	28
485	20250403	105300	80107535	2925	2925	2925	2925	0
486	20250403	105200	80107535	2925	2925	2925	2925	13
487	20250403	105100	80069510	2935	2935	2935	2935	0
488	20250403	105000	80069510	2935	2935	2935	2935	0
489	20250403	104900	80069510	2935	2935	2935	2935	0
490	20250403	104800	80069510	2935	2930	2935	2930	102
491	20250403	104700	79770540	2930	2925	2930	2925	412
492	20250403	104600	78565435	2920	2920	2920	2920	27
493	20250403	104500	78486595	2920	2920	2920	2920	0
494	20250403	104400	78486595	2920	2920	2920	2920	28
495	20250403	104300	78404835	2925	2925	2925	2925	0
496	20250403	104200	78404835	2925	2920	2925	2920	28
497	20250403	104100	78323070	2920	2920	2920	2920	27
498	20250403	104000	78244230	2920	2915	2920	2915	228
499	20250403	103900	77578515	2910	2915	2915	2910	56
500	20250403	103800	77415410	2915	2915	2915	2915	0
501	20250403	103700	77415410	2915	2920	2920	2915	29
502	20250403	103600	77330870	2915	2915	2915	2915	0
503	20250403	103500	77330870	2915	2915	2915	2915	11
504	20250403	103400	77298805	2915	2910	2920	2910	324
505	20250403	103300	76355875	2915	2910	2915	2910	2019
506	20250403	103200	70474365	2910	2915	2915	2910	1796
507	20250403	103100	65240150	2920	2925	2925	2920	801
508	20250403	103000	62901225	2920	2925	2925	2920	544
509	20250403	102900	61312520	2925	2925	2925	2925	660
510	20250403	102800	59382020	2930	2930	2930	2930	222
511	20250403	102700	58731560	2930	2932	2932	2930	28
512	20250403	102600	58649510	2930	2930	2930	2930	5
513	20250403	102500	58634860	2930	2927	2930	2927	429
514	20250403	102400	57377971	2930	2930	2930	2930	29
515	20250403	102300	57293001	2930	2930	2930	2930	55
516	20250403	102200	57131851	2930	2927	2930	2927	29
517	20250403	102100	57046965	2930	2930	2930	2930	1
518	20250403	102000	57044035	2925	2925	2925	2925	65
519	20250403	101900	56853910	2925	2925	2925	2925	3
520	20250403	101800	56845135	2925	2925	2925	2925	69
521	20250403	101700	56643310	2930	2930	2930	2925	178
522	20250403	101600	56121905	2930	2930	2930	2930	1426
523	20250403	101500	51943725	2930	2935	2940	2930	82
524	20250403	101400	51703010	2940	2940	2940	2940	0
525	20250403	101300	51703010	2940	2935	2940	2930	42
526	20250403	101200	51579805	2940	2935	2940	2935	428
527	20250403	101100	50322485	2935	2935	2935	2935	0
528	20250403	101000	50322485	2935	2935	2935	2935	168
529	20250403	100900	49829405	2940	2940	2940	2940	1
530	20250403	100800	49826465	2935	2935	2935	2935	47
531	20250403	100700	49688520	2940	2940	2940	2940	361
532	20250403	100600	48627180	2940	2945	2945	2940	1886
533	20250403	100500	43082085	2950	2950	2950	2950	0
534	20250403	100400	43082085	2950	2945	2950	2940	101
535	20250403	100300	42784660	2950	2945	2950	2945	35
536	20250403	100200	42681580	2950	2950	2950	2950	0
537	20250403	100100	42681580	2950	2950	2950	2950	1
538	20250403	100000	42678630	2945	2950	2950	2945	28
539	20250403	095900	42596165	2945	2945	2945	2945	20
540	20250403	095800	42537265	2945	2945	2945	2945	8
541	20250403	095700	42513705	2950	2950	2950	2945	6
542	20250403	095600	42496025	2950	2945	2950	2945	28
543	20250403	095500	42413560	2945	2945	2945	2945	1
544	20250403	095400	42410615	2955	2955	2955	2955	0
545	20250403	095300	42410615	2955	2955	2955	2940	953
546	20250403	095200	39601820	2955	2955	2955	2955	93
547	20250403	095100	39327005	2960	2955	2960	2955	28
548	20250403	095000	39244260	2960	2960	2960	2960	0
549	20250403	094900	39244260	2960	2960	2960	2960	1
550	20250403	094800	39241300	2960	2960	2960	2960	19
551	20250403	094700	39185060	2960	2960	2960	2960	0
552	20250403	094600	39185060	2960	2970	2970	2960	274
553	20250403	094500	38372550	2970	2970	2970	2970	106
554	20250403	094400	38057730	2965	2965	2965	2965	28
555	20250403	094300	37974710	2970	2965	2970	2960	103
556	20250403	094200	37669430	2970	2970	2970	2970	2
557	20250403	094100	37663490	2975	2975	2975	2975	1
558	20250403	094000	37660515	2975	2975	2975	2975	16
559	20250403	093900	37612915	2980	2980	2980	2980	1
560	20250403	093800	37609935	2975	2970	2975	2970	784
561	20250403	093700	35279925	2970	2965	2970	2965	2
562	20250403	093600	35273990	2965	2965	2970	2965	140
563	20250403	093500	34858885	2970	2970	2970	2970	0
564	20250403	093400	34858885	2970	2970	2970	2965	39
565	20250403	093300	34743220	2970	2970	2970	2970	10
566	20250403	093200	34713520	2970	2970	2970	2970	2
567	20250403	093100	34707580	2970	2970	2970	2970	13
568	20250403	093000	34668970	2970	2970	2970	2970	60
569	20250403	092900	34490770	2970	2965	2970	2965	73
570	20250403	092800	34274095	2970	2970	2975	2970	72
571	20250403	092700	34060045	2975	2975	2975	2975	4
572	20250403	092600	34048145	2975	2975	2975	2975	96
573	20250403	092500	33762545	2975	2975	2975	2970	22
574	20250403	092400	33697100	2980	2980	2980	2980	16
575	20250403	092300	33649420	2980	2965	2980	2965	1138
576	20250403	092200	30263700	2960	2965	2965	2960	58
577	20250403	092100	30091870	2965	2965	2965	2965	0
578	20250403	092000	30091870	2965	2965	2965	2965	75
579	20250403	091900	29869495	2965	2970	2970	2965	1016
580	20250403	091800	26852025	2970	2965	2970	2960	3776
581	20250403	091700	15670100	2965	2965	2965	2960	955
582	20250403	091600	12840840	2965	2965	2965	2965	52
583	20250403	091500	12686660	2960	2960	2960	2960	28
584	20250403	091400	12603780	2960	2955	2960	2955	1183
585	20250403	091300	9102405	2950	2950	2950	2950	199
586	20250403	091200	8515355	2945	2945	2945	2945	27
587	20250403	091100	8435840	2950	2950	2950	2950	41
588	20250403	091000	8314890	2950	2950	2950	2945	469
589	20250403	090900	6931575	2945	2945	2945	2945	922
590	20250403	090800	4216285	2945	2950	2950	2945	323
591	20250403	090700	3263910	2950	2950	2950	2950	95
592	20250403	090600	2983660	2945	2945	2945	2945	64
593	20250403	090500	2795180	2945	2945	2945	2940	120
594	20250403	090400	2442370	2930	2930	2930	2930	5
595	20250403	090300	2427720	2930	2930	2930	2930	0
596	20250403	090200	2427720	2930	2935	2935	2930	264
597	20250403	090100	1653115	2935	2950	2950	2935	406
598	20250403	090000	456630	2950	2970	2970	2950	154