KissMeData/260930/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	203500	173079225	4100	4100	4100	4100	1482
3	20250402	203400	173079225	4100	4100	4100	4100	0
4	20250402	203300	173079225	4100	4100	4100	4100	0
5	20250402	203200	173079225	4100	4100	4100	4100	0
6	20250402	203100	173079225	4100	4100	4100	4100	0
7	20250402	203000	173079225	4100	4100	4100	4100	0
8	20250402	202900	173079225	4100	4100	4100	4100	0
9	20250402	202800	173079225	4100	4100	4100	4100	0
10	20250402	202700	173079225	4100	4100	4100	4100	0
11	20250402	202600	173079225	4100	4100	4100	4100	0
12	20250402	202500	173079225	4100	4100	4100	4100	0
13	20250402	202400	173079225	4100	4100	4100	4100	0
14	20250402	202300	173079225	4100	4100	4100	4100	0
15	20250402	202200	173079225	4100	4100	4100	4100	0
16	20250402	202100	173079225	4100	4100	4100	4100	0
17	20250402	202000	173079225	4100	4100	4100	4100	0
18	20250402	201900	173079225	4100	4100	4100	4100	0
19	20250402	201800	173079225	4100	4100	4100	4100	0
20	20250402	201700	173079225	4100	4100	4100	4100	0
21	20250402	201600	173079225	4100	4100	4100	4100	0
22	20250402	201500	173079225	4100	4100	4100	4100	0
23	20250402	201400	173079225	4100	4100	4100	4100	0
24	20250402	201300	173079225	4100	4100	4100	4100	0
25	20250402	201200	173079225	4100	4100	4100	4100	0
26	20250402	201100	173079225	4100	4100	4100	4100	0
27	20250402	201000	173079225	4100	4100	4100	4100	0
28	20250402	200900	173079225	4100	4100	4100	4100	0
29	20250402	200800	173079225	4100	4100	4100	4100	0
30	20250402	200700	173079225	4100	4100	4100	4100	0
31	20250402	200600	173079225	4100	4100	4100	4100	0
32	20250402	200500	173079225	4100	4100	4100	4100	1482
33	20250402	200400	173079225	4100	4100	4100	4100	0
34	20250402	200300	173079225	4100	4100	4100	4100	0
35	20250402	200200	173079225	4100	4100	4100	4100	0
36	20250402	200100	173079225	4100	4100	4100	4100	0
37	20250402	200000	173079225	4100	4100	4100	4100	0
38	20250402	195900	173079225	4100	4100	4100	4100	0
39	20250402	195800	173079225	4100	4100	4100	4100	0
40	20250402	195700	173079225	4100	4100	4100	4100	0
41	20250402	195600	173079225	4100	4100	4100	4100	0
42	20250402	195500	173079225	4100	4100	4100	4100	0
43	20250402	195400	173079225	4100	4100	4100	4100	0
44	20250402	195300	173079225	4100	4100	4100	4100	0
45	20250402	195200	173079225	4100	4100	4100	4100	0
46	20250402	195100	173079225	4100	4100	4100	4100	0
47	20250402	195000	173079225	4100	4100	4100	4100	0
48	20250402	194900	173079225	4100	4100	4100	4100	0
49	20250402	194800	173079225	4100	4100	4100	4100	0
50	20250402	194700	173079225	4100	4100	4100	4100	0
51	20250402	194600	173079225	4100	4100	4100	4100	0
52	20250402	194500	173079225	4100	4100	4100	4100	0
53	20250402	194400	173079225	4100	4100	4100	4100	0
54	20250402	194300	173079225	4100	4100	4100	4100	0
55	20250402	194200	173079225	4100	4100	4100	4100	0
56	20250402	194100	173079225	4100	4100	4100	4100	0
57	20250402	194000	173079225	4100	4100	4100	4100	0
58	20250402	193900	173079225	4100	4100	4100	4100	0
59	20250402	193800	173079225	4100	4100	4100	4100	0
60	20250402	193700	173079225	4100	4100	4100	4100	0
61	20250402	193600	173079225	4100	4100	4100	4100	0
62	20250402	193500	173079225	4100	4100	4100	4100	1482
63	20250402	193400	173079225	4100	4100	4100	4100	0
64	20250402	193300	173079225	4100	4100	4100	4100	0
65	20250402	193200	173079225	4100	4100	4100	4100	0
66	20250402	193100	173079225	4100	4100	4100	4100	0
67	20250402	193000	173079225	4100	4100	4100	4100	0
68	20250402	192900	173079225	4100	4100	4100	4100	0
69	20250402	192800	173079225	4100	4100	4100	4100	0
70	20250402	192700	173079225	4100	4100	4100	4100	0
71	20250402	192600	173079225	4100	4100	4100	4100	0
72	20250402	192500	173079225	4100	4100	4100	4100	0
73	20250402	192400	173079225	4100	4100	4100	4100	0
74	20250402	192300	173079225	4100	4100	4100	4100	0
75	20250402	192200	173079225	4100	4100	4100	4100	0
76	20250402	192100	173079225	4100	4100	4100	4100	0
77	20250402	192000	173079225	4100	4100	4100	4100	0
78	20250402	191900	173079225	4100	4100	4100	4100	0
79	20250402	191800	173079225	4100	4100	4100	4100	0
80	20250402	191700	173079225	4100	4100	4100	4100	0
81	20250402	191600	173079225	4100	4100	4100	4100	0
82	20250402	191500	173079225	4100	4100	4100	4100	0
83	20250402	191400	173079225	4100	4100	4100	4100	0
84	20250402	191300	173079225	4100	4100	4100	4100	0
85	20250402	191200	173079225	4100	4100	4100	4100	0
86	20250402	191100	173079225	4100	4100	4100	4100	0
87	20250402	191000	173079225	4100	4100	4100	4100	0
88	20250402	190900	173079225	4100	4100	4100	4100	0
89	20250402	190800	173079225	4100	4100	4100	4100	0
90	20250402	190700	173079225	4100	4100	4100	4100	0
91	20250402	190600	173079225	4100	4100	4100	4100	0
92	20250402	190500	173079225	4100	4100	4100	4100	1482
93	20250402	190400	173079225	4100	4100	4100	4100	0
94	20250402	190300	173079225	4100	4100	4100	4100	0
95	20250402	190200	173079225	4100	4100	4100	4100	0
96	20250402	190100	173079225	4100	4100	4100	4100	0
97	20250402	190000	173079225	4100	4100	4100	4100	0
98	20250402	185900	173079225	4100	4100	4100	4100	0
99	20250402	185800	173079225	4100	4100	4100	4100	0
100	20250402	185700	173079225	4100	4100	4100	4100	0
101	20250402	185600	173079225	4100	4100	4100	4100	0
102	20250402	185500	173079225	4100	4100	4100	4100	0
103	20250402	185400	173079225	4100	4100	4100	4100	0
104	20250402	185300	173079225	4100	4100	4100	4100	0
105	20250402	185200	173079225	4100	4100	4100	4100	0
106	20250402	185100	173079225	4100	4100	4100	4100	0
107	20250402	185000	173079225	4100	4100	4100	4100	0
108	20250402	184900	173079225	4100	4100	4100	4100	0
109	20250402	184800	173079225	4100	4100	4100	4100	0
110	20250402	184700	173079225	4100	4100	4100	4100	0
111	20250402	184600	173079225	4100	4100	4100	4100	0
112	20250402	184500	173079225	4100	4100	4100	4100	0
113	20250402	184400	173079225	4100	4100	4100	4100	0
114	20250402	184300	173079225	4100	4100	4100	4100	0
115	20250402	184200	173079225	4100	4100	4100	4100	0
116	20250402	184100	173079225	4100	4100	4100	4100	0
117	20250402	184000	173079225	4100	4100	4100	4100	0
118	20250402	183900	173079225	4100	4100	4100	4100	0
119	20250402	183800	173079225	4100	4100	4100	4100	0
120	20250402	183700	173079225	4100	4100	4100	4100	0
121	20250402	183600	173079225	4100	4100	4100	4100	0
122	20250402	183500	173079225	4100	4100	4100	4100	1482
123	20250402	183400	173079225	4100	4100	4100	4100	0
124	20250402	183300	173079225	4100	4100	4100	4100	0
125	20250402	183200	173079225	4100	4100	4100	4100	0
126	20250402	183100	173079225	4100	4100	4100	4100	0
127	20250402	183000	173079225	4100	4100	4100	4100	0
128	20250402	182900	173079225	4100	4100	4100	4100	0
129	20250402	182800	173079225	4100	4100	4100	4100	0
130	20250402	182700	173079225	4100	4100	4100	4100	0
131	20250402	182600	173079225	4100	4100	4100	4100	0
132	20250402	182500	173079225	4100	4100	4100	4100	0
133	20250402	182400	173079225	4100	4100	4100	4100	0
134	20250402	182300	173079225	4100	4100	4100	4100	0
135	20250402	182200	173079225	4100	4100	4100	4100	0
136	20250402	182100	173079225	4100	4100	4100	4100	0
137	20250402	182000	173079225	4100	4100	4100	4100	0
138	20250402	181900	173079225	4100	4100	4100	4100	0
139	20250402	181800	173079225	4100	4100	4100	4100	0
140	20250402	181700	173079225	4100	4100	4100	4100	0
141	20250402	181600	173079225	4100	4100	4100	4100	0
142	20250402	181500	173079225	4100	4100	4100	4100	0
143	20250402	181400	173079225	4100	4100	4100	4100	0
144	20250402	181300	173079225	4100	4100	4100	4100	0
145	20250402	181200	173079225	4100	4100	4100	4100	0
146	20250402	181100	173079225	4100	4100	4100	4100	0
147	20250402	181000	173079225	4100	4100	4100	4100	0
148	20250402	180900	173079225	4100	4100	4100	4100	0
149	20250402	180800	173079225	4100	4100	4100	4100	0
150	20250402	180700	173079225	4100	4100	4100	4100	0
151	20250402	180600	173079225	4100	4100	4100	4100	0
152	20250402	180500	173079225	4100	4100	4100	4100	1482
153	20250402	180400	173079225	4100	4100	4100	4100	0
154	20250402	180300	173079225	4100	4100	4100	4100	0
155	20250402	180200	173079225	4100	4100	4100	4100	0
156	20250402	180100	173079225	4100	4100	4100	4100	0
157	20250402	180000	173079225	4100	4100	4100	4100	0
158	20250402	175900	173079225	4100	4100	4100	4100	0
159	20250402	175800	173079225	4100	4100	4100	4100	0
160	20250402	175700	173079225	4100	4100	4100	4100	0
161	20250402	175600	173079225	4100	4100	4100	4100	0
162	20250402	175500	173079225	4100	4100	4100	4100	0
163	20250402	175400	173079225	4100	4100	4100	4100	0
164	20250402	175300	173079225	4100	4100	4100	4100	0
165	20250402	175200	173079225	4100	4100	4100	4100	0
166	20250402	175100	173079225	4100	4100	4100	4100	0
167	20250402	175000	173079225	4100	4100	4100	4100	0
168	20250402	174900	173079225	4100	4100	4100	4100	0
169	20250402	174800	173079225	4100	4100	4100	4100	0
170	20250402	174700	173079225	4100	4100	4100	4100	0
171	20250402	174600	173079225	4100	4100	4100	4100	0
172	20250402	174500	173079225	4100	4100	4100	4100	0
173	20250402	174400	173079225	4100	4100	4100	4100	0
174	20250402	174300	173079225	4100	4100	4100	4100	0
175	20250402	174200	173079225	4100	4100	4100	4100	0
176	20250402	174100	173079225	4100	4100	4100	4100	0
177	20250402	174000	173079225	4100	4100	4100	4100	0
178	20250402	173900	173079225	4100	4100	4100	4100	0
179	20250402	173800	173079225	4100	4100	4100	4100	0
180	20250402	173700	173079225	4100	4100	4100	4100	0
181	20250402	173600	173079225	4100	4100	4100	4100	0
182	20250402	173500	173079225	4100	4100	4100	4100	1482
183	20250402	173400	173079225	4100	4100	4100	4100	0
184	20250402	173300	173079225	4100	4100	4100	4100	0
185	20250402	173200	173079225	4100	4100	4100	4100	0
186	20250402	173100	173079225	4100	4100	4100	4100	0
187	20250402	173000	173079225	4100	4100	4100	4100	0
188	20250402	172900	173079225	4100	4100	4100	4100	0
189	20250402	172800	173079225	4100	4100	4100	4100	0
190	20250402	172700	173079225	4100	4100	4100	4100	0
191	20250402	172600	173079225	4100	4100	4100	4100	0
192	20250402	172500	173079225	4100	4100	4100	4100	0
193	20250402	172400	173079225	4100	4100	4100	4100	0
194	20250402	172300	173079225	4100	4100	4100	4100	0
195	20250402	172200	173079225	4100	4100	4100	4100	0
196	20250402	172100	173079225	4100	4100	4100	4100	0
197	20250402	172000	173079225	4100	4100	4100	4100	0
198	20250402	171900	173079225	4100	4100	4100	4100	0
199	20250402	171800	173079225	4100	4100	4100	4100	0
200	20250402	171700	173079225	4100	4100	4100	4100	0
201	20250402	171600	173079225	4100	4100	4100	4100	0
202	20250402	171500	173079225	4100	4100	4100	4100	0
203	20250402	171400	173079225	4100	4100	4100	4100	0
204	20250402	171300	173079225	4100	4100	4100	4100	0
205	20250402	171200	173079225	4100	4100	4100	4100	0
206	20250402	171100	173079225	4100	4100	4100	4100	0
207	20250402	171000	173079225	4100	4100	4100	4100	0
208	20250402	170900	173079225	4100	4100	4100	4100	0
209	20250402	170800	173079225	4100	4100	4100	4100	0
210	20250402	170700	173079225	4100	4100	4100	4100	0
211	20250402	170600	173079225	4100	4100	4100	4100	0
212	20250402	170500	173079225	4100	4100	4100	4100	1482
213	20250402	170400	173079225	4100	4100	4100	4100	0
214	20250402	170300	173079225	4100	4100	4100	4100	0
215	20250402	170200	173079225	4100	4100	4100	4100	0
216	20250402	170100	173079225	4100	4100	4100	4100	0
217	20250402	170000	173079225	4100	4100	4100	4100	0
218	20250402	165900	173079225	4100	4100	4100	4100	0
219	20250402	165800	173079225	4100	4100	4100	4100	0
220	20250402	165700	173079225	4100	4100	4100	4100	0
221	20250402	165600	173079225	4100	4100	4100	4100	0
222	20250402	165500	173079225	4100	4100	4100	4100	0
223	20250402	165400	173079225	4100	4100	4100	4100	0
224	20250402	165300	173079225	4100	4100	4100	4100	0
225	20250402	165200	173079225	4100	4100	4100	4100	0
226	20250402	165100	173079225	4100	4100	4100	4100	0
227	20250402	165000	173079225	4100	4100	4100	4100	0
228	20250402	164900	173079225	4100	4100	4100	4100	0
229	20250402	164800	173079225	4100	4100	4100	4100	0
230	20250402	164700	173079225	4100	4100	4100	4100	0
231	20250402	164600	173079225	4100	4100	4100	4100	0
232	20250402	164500	173079225	4100	4100	4100	4100	0
233	20250402	164400	173079225	4100	4100	4100	4100	0
234	20250402	164300	173079225	4100	4100	4100	4100	0
235	20250402	164200	173079225	4100	4100	4100	4100	0
236	20250402	164100	173079225	4100	4100	4100	4100	0
237	20250402	164000	173079225	4100	4100	4100	4100	0
238	20250402	163900	173079225	4100	4100	4100	4100	0
239	20250402	163800	173079225	4100	4100	4100	4100	0
240	20250402	163700	173079225	4100	4100	4100	4100	0
241	20250402	163600	173079225	4100	4100	4100	4100	0
242	20250402	163500	173079225	4100	4100	4100	4100	1482
243	20250402	163400	173079225	4100	4100	4100	4100	0
244	20250402	163300	173079225	4100	4100	4100	4100	0
245	20250402	163200	173079225	4100	4100	4100	4100	0
246	20250402	163100	173079225	4100	4100	4100	4100	0
247	20250402	163000	173079225	4100	4100	4100	4100	0
248	20250402	162900	173079225	4100	4100	4100	4100	0
249	20250402	162800	173079225	4100	4100	4100	4100	0
250	20250402	162700	173079225	4100	4100	4100	4100	0
251	20250402	162600	173079225	4100	4100	4100	4100	0
252	20250402	162500	173079225	4100	4100	4100	4100	0
253	20250402	162400	173079225	4100	4100	4100	4100	0
254	20250402	162300	173079225	4100	4100	4100	4100	0
255	20250402	162200	173079225	4100	4100	4100	4100	0
256	20250402	162100	173079225	4100	4100	4100	4100	0
257	20250402	162000	173079225	4100	4100	4100	4100	0
258	20250402	161900	173079225	4100	4100	4100	4100	0
259	20250402	161800	173079225	4100	4100	4100	4100	0
260	20250402	161700	173079225	4100	4100	4100	4100	0
261	20250402	161600	173079225	4100	4100	4100	4100	0
262	20250402	161500	173079225	4100	4100	4100	4100	0
263	20250402	161400	173079225	4100	4100	4100	4100	0
264	20250402	161300	173079225	4100	4100	4100	4100	0
265	20250402	161200	173079225	4100	4100	4100	4100	0
266	20250402	161100	173079225	4100	4100	4100	4100	0
267	20250402	161000	173079225	4100	4100	4100	4100	0
268	20250402	160900	173079225	4100	4100	4100	4100	0
269	20250402	160800	173079225	4100	4100	4100	4100	0
270	20250402	160700	173079225	4100	4100	4100	4100	0
271	20250402	160600	173079225	4100	4100	4100	4100	0
272	20250402	160500	173079225	4100	4100	4100	4100	1482
273	20250402	160400	173079225	4100	4100	4100	4100	0
274	20250402	160300	173079225	4100	4100	4100	4100	0
275	20250402	160200	173079225	4100	4100	4100	4100	0
276	20250402	160100	173079225	4100	4100	4100	4100	0
277	20250402	160000	173079225	4100	4100	4100	4100	0
278	20250402	155900	173079225	4100	4100	4100	4100	0
279	20250402	155800	173079225	4100	4100	4100	4100	0
280	20250402	155700	173079225	4100	4100	4100	4100	0
281	20250402	155600	173079225	4100	4100	4100	4100	0
282	20250402	155500	173079225	4100	4100	4100	4100	0
283	20250402	155400	173079225	4100	4100	4100	4100	0
284	20250402	155300	173079225	4100	4100	4100	4100	0
285	20250402	155200	173079225	4100	4100	4100	4100	0
286	20250402	155100	173079225	4100	4100	4100	4100	0
287	20250402	155000	173079225	4100	4100	4100	4100	0
288	20250402	154900	173079225	4100	4100	4100	4100	0
289	20250402	154800	173079225	4100	4100	4100	4100	0
290	20250402	154700	173079225	4100	4100	4100	4100	0
291	20250402	154600	173079225	4100	4100	4100	4100	0
292	20250402	154500	173079225	4100	4100	4100	4100	0
293	20250402	154400	173079225	4100	4100	4100	4100	0
294	20250402	154300	173079225	4100	4100	4100	4100	0
295	20250402	154200	173079225	4100	4100	4100	4100	0
296	20250402	154100	173079225	4100	4100	4100	4100	0
297	20250402	154000	173079225	4100	4100	4100	4100	0
298	20250402	153900	173079225	4100	4100	4100	4100	0
299	20250402	153800	173079225	4100	4100	4100	4100	0
300	20250402	153700	173079225	4100	4100	4100	4100	0
301	20250402	153600	173079225	4100	4100	4100	4100	0
302	20250402	153500	173079225	4100	4100	4100	4100	1482
303	20250402	153400	173079225	4100	4100	4100	4100	0
304	20250402	153300	173079225	4100	4100	4100	4100	0
305	20250402	153200	173079225	4100	4100	4100	4100	0
306	20250402	153100	173079225	4100	4100	4100	4100	0
307	20250402	153000	173079225	4100	4100	4100	4100	1482
308	20250402	152900	167003025	4100	4100	4100	4100	0
309	20250402	152800	167003025	4100	4100	4100	4100	0
310	20250402	152700	167003025	4100	4100	4100	4100	0
311	20250402	152600	167003025	4100	4100	4100	4100	0
312	20250402	152500	167003025	4100	4100	4100	4100	0
313	20250402	152400	167003025	4100	4100	4100	4100	0
314	20250402	152300	167003025	4100	4100	4100	4100	0
315	20250402	152200	167003025	4100	4100	4100	4100	0
316	20250402	152100	167003025	4100	4100	4100	4100	0
317	20250402	152000	167003025	4100	4100	4100	4100	0
318	20250402	151900	167003025	4100	4100	4100	4100	0
319	20250402	151800	167003025	4100	4085	4100	4085	50
320	20250402	151700	166798520	4105	4105	4105	4105	3
321	20250402	151600	166786205	4105	4085	4105	4080	670
322	20250402	151500	164043170	4100	4100	4100	4100	0
323	20250402	151400	164043170	4100	4100	4100	4100	0
324	20250402	151300	164043170	4100	4100	4100	4100	0
325	20250402	151200	164043170	4100	4100	4100	4100	0
326	20250402	151100	164043170	4100	4095	4100	4095	92
327	20250402	151000	163666340	4095	4095	4095	4095	0
328	20250402	150900	163666340	4095	4095	4095	4095	0
329	20250402	150800	163666340	4095	4095	4095	4095	0
330	20250402	150700	163666340	4095	4095	4095	4095	1
331	20250402	150600	163662245	4095	4095	4095	4095	0
332	20250402	150500	163662245	4095	4075	4095	4075	335
333	20250402	150400	162296320	4070	4070	4070	4070	19
334	20250402	150300	162218990	4070	4070	4070	4070	0
335	20250402	150200	162218990	4070	4070	4070	4070	0
336	20250402	150100	162218990	4070	4070	4070	4070	0
337	20250402	150000	162218990	4070	4075	4075	4070	264
338	20250402	145900	161143200	4070	4070	4070	4070	1
339	20250402	145800	161139130	4070	4070	4070	4070	0
340	20250402	145700	161139130	4070	4080	4110	4070	501
341	20250402	145600	159080940	4080	4080	4080	4080	0
342	20250402	145500	159080940	4080	4080	4080	4080	0
343	20250402	145400	159080940	4080	4080	4080	4080	0
344	20250402	145300	159080940	4080	4080	4080	4080	0
345	20250402	145200	159080940	4080	4080	4080	4080	0
346	20250402	145100	159080940	4080	4080	4080	4080	2
347	20250402	145000	159072780	4110	4100	4110	4100	22
348	20250402	144900	158982470	4070	4080	4080	4070	136
349	20250402	144800	158427600	4080	4080	4080	4080	1
350	20250402	144700	158423520	4065	4065	4065	4065	5
351	20250402	144600	158403195	4080	4080	4080	4080	0
352	20250402	144500	158403195	4080	4080	4080	4080	0
353	20250402	144400	158403195	4080	4080	4080	4080	0
354	20250402	144300	158403195	4080	4080	4080	4080	0
355	20250402	144200	158403195	4080	4080	4080	4080	0
356	20250402	144100	158403195	4080	4080	4080	4080	0
357	20250402	144000	158403195	4080	4060	4080	4060	2
358	20250402	143900	158395055	4070	4070	4070	4070	0
359	20250402	143800	158395055	4070	4070	4070	4070	0
360	20250402	143700	158395055	4070	4070	4070	4070	0
361	20250402	143600	158395055	4070	4070	4070	4060	459
362	20250402	143500	156527705	4080	4080	4080	4080	100
363	20250402	143400	156119705	4080	4080	4080	4080	0
364	20250402	143300	156119705	4080	4080	4080	4080	0
365	20250402	143200	156119705	4080	4075	4080	4075	10
366	20250402	143100	156078925	4075	4075	4075	4075	0
367	20250402	143000	156078925	4075	4075	4075	4075	0
368	20250402	142900	156078925	4075	4075	4075	4075	1
369	20250402	142800	156074850	4070	4070	4070	4070	0
370	20250402	142700	156074850	4070	4070	4070	4070	0
371	20250402	142600	156074850	4070	4070	4070	4070	0
372	20250402	142500	156074850	4070	4070	4070	4070	18
373	20250402	142400	156001590	4070	4080	4080	4070	400
374	20250402	142300	154370820	4095	4095	4095	4095	0
375	20250402	142200	154370820	4095	4095	4095	4095	0
376	20250402	142100	154370820	4095	4095	4095	4095	10
377	20250402	142000	154329870	4070	4070	4070	4070	0
378	20250402	141900	154329870	4070	4070	4070	4070	0
379	20250402	141800	154329870	4070	4070	4070	4070	0
380	20250402	141700	154329870	4070	4070	4070	4070	0
381	20250402	141600	154329870	4070	4070	4070	4070	0
382	20250402	141500	154329870	4070	4070	4070	4070	10
383	20250402	141400	154289170	4100	4100	4100	4100	0
384	20250402	141300	154289170	4100	4100	4100	4100	0
385	20250402	141200	154289170	4100	4100	4100	4100	0
386	20250402	141100	154289170	4100	4100	4100	4100	0
387	20250402	141000	154289170	4100	4100	4100	4100	0
388	20250402	140900	154289170	4100	4100	4100	4100	0
389	20250402	140800	154289170	4100	4100	4100	4100	0
390	20250402	140700	154289170	4100	4100	4100	4100	0
391	20250402	140600	154289170	4100	4090	4100	4090	250
392	20250402	140500	153265670	4085	4085	4085	4085	0
393	20250402	140400	153265670	4085	4085	4085	4085	20
394	20250402	140300	153183970	4070	4070	4070	4070	0
395	20250402	140200	153183970	4070	4075	4075	4070	8
396	20250402	140100	153151400	4070	4070	4075	4070	83
397	20250402	140000	152813505	4065	4055	4065	4055	467
398	20250402	135900	150918880	4045	4045	4045	4045	0
399	20250402	135800	150918880	4045	4045	4045	4045	100
400	20250402	135700	150514380	4020	4040	4045	4020	1968
401	20250402	135600	142587535	4045	4065	4065	4045	255
402	20250402	135500	141555960	4045	4045	4045	4045	70
403	20250402	135400	141272810	4045	4060	4080	4020	1425
404	20250402	135300	135515715	4065	4075	4075	4060	800
405	20250402	135200	132261555	4075	4100	4145	4075	915
406	20250402	135100	128498330	4090	4110	4110	4090	983
407	20250402	135000	124466100	4120	4120	4120	4120	0
408	20250402	134900	124466100	4120	4120	4120	4120	0
409	20250402	134800	124466100	4120	4120	4120	4120	0
410	20250402	134700	124466100	4120	4120	4120	4120	0
411	20250402	134600	124466100	4120	4120	4120	4120	0
412	20250402	134500	124466100	4120	4120	4120	4120	100
413	20250402	134400	124054100	4110	4110	4110	4110	0
414	20250402	134300	124054100	4110	4110	4110	4110	0
415	20250402	134200	124054100	4110	4110	4110	4110	0
416	20250402	134100	124054100	4110	4110	4110	4110	0
417	20250402	134000	124054100	4110	4110	4110	4110	0
418	20250402	133900	124054100	4110	4120	4140	4110	222
419	20250402	133800	123138765	4110	4110	4110	4110	1
420	20250402	133700	123134655	4110	4115	4120	4110	71
421	20250402	133600	122842375	4115	4115	4115	4115	0
422	20250402	133500	122842375	4115	4120	4145	4115	94
423	20250402	133400	122453975	4115	4125	4125	4115	321
424	20250402	133300	121130290	4145	4145	4145	4145	0
425	20250402	133200	121130290	4145	4145	4145	4145	0
426	20250402	133100	121130290	4145	4145	4145	4145	0
427	20250402	133000	121130290	4145	4145	4145	4145	0
428	20250402	132900	121130290	4145	4145	4145	4145	0
429	20250402	132800	121130290	4145	4145	4145	4145	0
430	20250402	132700	121130290	4145	4145	4145	4145	10
431	20250402	132600	121088840	4145	4145	4145	4145	0
432	20250402	132500	121088840	4145	4145	4145	4145	0
433	20250402	132400	121088840	4145	4145	4145	4145	0
434	20250402	132300	121088840	4145	4145	4145	4145	0
435	20250402	132200	121088840	4145	4145	4145	4145	0
436	20250402	132100	121088840	4145	4145	4145	4145	0
437	20250402	132000	121088840	4145	4145	4145	4145	0
438	20250402	131900	121088840	4145	4145	4145	4145	0
439	20250402	131800	121088840	4145	4145	4145	4145	0
440	20250402	131700	121088840	4145	4145	4145	4145	0
441	20250402	131600	121088840	4145	4145	4145	4145	0
442	20250402	131500	121088840	4145	4145	4145	4145	0
443	20250402	131400	121088840	4145	4145	4145	4145	0
444	20250402	131300	121088840	4145	4145	4145	4145	0
445	20250402	131200	121088840	4145	4145	4145	4145	0
446	20250402	131100	121088840	4145	4145	4145	4145	0
447	20250402	131000	121088840	4145	4145	4145	4145	0
448	20250402	130900	121088840	4145	4145	4145	4145	15
449	20250402	130800	121026665	4100	4100	4100	4100	0
450	20250402	130700	121026665	4100	4100	4100	4100	0
451	20250402	130600	121026665	4100	4100	4100	4100	0
452	20250402	130500	121026665	4100	4100	4100	4100	0
453	20250402	130400	121026665	4100	4100	4100	4100	0
454	20250402	130300	121026665	4100	4100	4100	4100	0
455	20250402	130200	121026665	4100	4100	4100	4100	0
456	20250402	130100	121026665	4100	4100	4100	4100	0
457	20250402	130000	121026665	4100	4100	4100	4100	0
458	20250402	125900	121026665	4100	4100	4100	4100	0
459	20250402	125800	121026665	4100	4100	4100	4100	0
460	20250402	125700	121026665	4100	4100	4100	4100	0
461	20250402	125600	121026665	4100	4100	4100	4100	0
462	20250402	125500	121026665	4100	4100	4100	4100	0
463	20250402	125400	121026665	4100	4100	4100	4100	0
464	20250402	125300	121026665	4100	4100	4100	4100	0
465	20250402	125200	121026665	4100	4100	4100	4100	0
466	20250402	125100	121026665	4100	4100	4100	4100	0
467	20250402	125000	121026665	4100	4100	4100	4100	0
468	20250402	124900	121026665	4100	4115	4115	4100	23
469	20250402	124800	120932035	4115	4115	4115	4115	95
470	20250402	124700	120541110	4100	4100	4100	4100	0
471	20250402	124600	120541110	4100	4100	4100	4100	0
472	20250402	124500	120541110	4100	4100	4100	4100	566
473	20250402	124400	118220510	4100	4145	4145	4100	3594
474	20250402	124300	103372865	4145	4145	4145	4145	0
475	20250402	124200	103372865	4145	4145	4145	4145	0
476	20250402	124100	103372865	4145	4145	4145	4145	0
477	20250402	124000	103372865	4145	4150	4150	4145	52
478	20250402	123900	103157100	4155	4155	4155	4155	0
479	20250402	123800	103157100	4155	4155	4155	4155	0
480	20250402	123700	103157100	4155	4155	4155	4155	0
481	20250402	123600	103157100	4155	4150	4155	4150	48
482	20250402	123500	102957845	4195	4195	4195	4195	0
483	20250402	123400	102957845	4195	4195	4195	4195	0
484	20250402	123300	102957845	4195	4195	4195	4195	0
485	20250402	123200	102957845	4195	4195	4195	4195	0
486	20250402	123100	102957845	4195	4195	4195	4195	0
487	20250402	123000	102957845	4195	4185	4195	4185	100
488	20250402	122900	102538695	4145	4150	4150	4145	56
489	20250402	122800	102306350	4185	4185	4185	4185	0
490	20250402	122700	102306350	4185	4185	4185	4185	0
491	20250402	122600	102306350	4185	4185	4185	4185	0
492	20250402	122500	102306350	4185	4185	4185	4185	0
493	20250402	122400	102306350	4185	4185	4185	4185	0
494	20250402	122300	102306350	4185	4185	4185	4185	0
495	20250402	122200	102306350	4185	4185	4185	4185	0
496	20250402	122100	102306350	4185	4185	4185	4185	40
497	20250402	122000	102138950	4165	4165	4165	4165	0
498	20250402	121900	102138950	4165	4165	4165	4165	0
499	20250402	121800	102138950	4165	4165	4165	4165	0
500	20250402	121700	102138950	4165	4165	4165	4165	0
501	20250402	121600	102138950	4165	4165	4165	4165	0
502	20250402	121500	102138950	4165	4165	4165	4165	0
503	20250402	121400	102138950	4165	4165	4165	4165	0
504	20250402	121300	102138950	4165	4175	4200	4165	1111
505	20250402	121200	97482045	4175	4175	4175	4175	0
506	20250402	121100	97482045	4175	4175	4175	4175	0
507	20250402	121000	97482045	4175	4175	4175	4175	5
508	20250402	120900	97461170	4175	4175	4175	4175	0
509	20250402	120800	97461170	4175	4175	4175	4175	101
510	20250402	120700	97039495	4175	4175	4175	4175	0
511	20250402	120600	97039495	4175	4175	4175	4175	0
512	20250402	120500	97039495	4175	4175	4175	4175	12
513	20250402	120400	96989395	4175	4155	4175	4155	567
514	20250402	120300	94626715	4150	4150	4150	4150	0
515	20250402	120200	94626715	4150	4150	4150	4150	0
516	20250402	120100	94626715	4150	4150	4150	4150	1
517	20250402	120000	94622565	4150	4150	4150	4150	29
518	20250402	115900	94502215	4145	4145	4145	4145	0
519	20250402	115800	94502215	4145	4145	4145	4145	0
520	20250402	115700	94502215	4145	4185	4185	4145	222
521	20250402	115600	93574025	4185	4185	4185	4185	0
522	20250402	115500	93574025	4185	4185	4185	4185	0
523	20250402	115400	93574025	4185	4185	4185	4185	0
524	20250402	115300	93574025	4185	4185	4185	4185	0
525	20250402	115200	93574025	4185	4185	4185	4185	0
526	20250402	115100	93574025	4185	4185	4185	4185	0
527	20250402	115000	93574025	4185	4185	4185	4185	1
528	20250402	114900	93569840	4155	4155	4155	4155	0
529	20250402	114800	93569840	4155	4155	4155	4155	0
530	20250402	114700	93569840	4155	4190	4190	4150	10
531	20250402	114600	93528295	4190	4190	4190	4190	0
532	20250402	114500	93528295	4190	4190	4190	4190	0
533	20250402	114400	93528295	4190	4190	4190	4190	0
534	20250402	114300	93528295	4190	4190	4190	4190	0
535	20250402	114200	93528295	4190	4190	4190	4190	0
536	20250402	114100	93528295	4190	4190	4190	4190	1
537	20250402	114000	93524105	4145	4145	4145	4145	0
538	20250402	113900	93524105	4145	4145	4145	4145	0
539	20250402	113800	93524105	4145	4160	4160	4140	449
540	20250402	113700	91660295	4170	4170	4170	4170	0
541	20250402	113600	91660295	4170	4170	4170	4170	40
542	20250402	113500	91493495	4160	4160	4160	4160	20
543	20250402	113400	91410295	4160	4160	4160	4160	0
544	20250402	113300	91410295	4160	4190	4190	4160	111
545	20250402	113200	90945505	4165	4165	4165	4165	2
546	20250402	113100	90937175	4195	4195	4195	4195	0
547	20250402	113000	90937175	4195	4180	4195	4155	297
548	20250402	112900	89696675	4170	4175	4175	4170	216
549	20250402	112800	88795000	4195	4185	4195	4185	21
550	20250402	112700	88707025	4170	4170	4195	4170	395
551	20250402	112600	87057320	4190	4190	4190	4190	1492
552	20250402	112500	80805840	4195	4185	4195	4170	210
553	20250402	112400	79925780	4185	4185	4185	4185	0
554	20250402	112300	79925780	4185	4185	4185	4185	0
555	20250402	112200	79925780	4185	4185	4185	4185	0
556	20250402	112100	79925780	4185	4175	4185	4175	219
557	20250402	112000	79009455	4170	4170	4175	4170	139
558	20250402	111900	78429205	4170	4170	4170	4170	132
559	20250402	111800	77878765	4165	4160	4165	4160	508
560	20250402	111700	75762990	4165	4165	4165	4165	0
561	20250402	111600	75762990	4165	4165	4165	4165	1
562	20250402	111500	75758825	4130	4140	4140	4130	223
563	20250402	111400	74837050	4185	4185	4185	4185	0
564	20250402	111300	74837050	4185	4185	4185	4185	0
565	20250402	111200	74837050	4185	4150	4185	4140	74
566	20250402	111100	74530015	4185	4185	4185	4185	0
567	20250402	111000	74530015	4185	4150	4185	4150	100
568	20250402	110900	74114805	4150	4150	4150	4150	0
569	20250402	110800	74114805	4150	4150	4150	4150	0
570	20250402	110700	74114805	4150	4150	4150	4150	0
571	20250402	110600	74114805	4150	4150	4150	4150	6
572	20250402	110500	74089905	4150	4150	4150	4150	0
573	20250402	110400	74089905	4150	4150	4150	4150	0
574	20250402	110300	74089905	4150	4150	4150	4150	0
575	20250402	110200	74089905	4150	4150	4150	4150	0
576	20250402	110100	74089905	4150	4145	4150	4145	500
577	20250402	110000	72017150	4110	4110	4110	4110	0
578	20250402	105900	72017150	4110	4110	4110	4110	1236
579	20250402	105800	66937190	4110	4110	4110	4110	0
580	20250402	105700	66937190	4110	4110	4110	4110	0
581	20250402	105600	66937190	4110	4110	4110	4110	0
582	20250402	105500	66937190	4110	4110	4110	4110	0
583	20250402	105400	66937190	4110	4110	4110	4110	0
584	20250402	105300	66937190	4110	4100	4110	4100	13
585	20250402	105200	66883780	4100	4100	4100	4100	0
586	20250402	105100	66883780	4100	4100	4100	4100	0
587	20250402	105000	66883780	4100	4100	4100	4100	0
588	20250402	104900	66883780	4100	4100	4100	4100	1206
589	20250402	104800	61939180	4095	4095	4095	4095	114
590	20250402	104700	61472350	4080	4080	4080	4080	0
591	20250402	104600	61472350	4080	4080	4080	4080	0
592	20250402	104500	61472350	4080	4080	4080	4080	98
593	20250402	104400	61072510	4095	4075	4095	4075	600
594	20250402	104300	58625510	4075	4087	4087	4075	1000
595	20250402	104200	54542505	4085	4085	4085	4085	0
596	20250402	104100	54542505	4085	4085	4085	4085	0
597	20250402	104000	54542505	4085	4085	4085	4085	0
598	20250402	103900	54542505	4085	4085	4085	4085	0
599	20250402	103800	54542505	4085	4085	4085	4085	0
600	20250402	103700	54542505	4085	4085	4085	4085	0
601	20250402	103600	54542505	4085	4100	4110	4085	3086
602	20250402	103500	41908845	4095	4095	4095	4095	0
603	20250402	103400	41908845	4095	4095	4095	4095	100
604	20250402	103300	41499345	4110	4110	4110	4110	0
605	20250402	103200	41499345	4110	4100	4110	4100	10
606	20250402	103100	41458255	4110	4100	4110	4100	40
607	20250402	103000	41294185	4100	4140	4145	4100	498
608	20250402	102900	39251445	4110	4110	4110	4110	0
609	20250402	102800	39251445	4110	4105	4110	4105	96
610	20250402	102700	38857305	4145	4145	4145	4145	0
611	20250402	102600	38857305	4145	4145	4145	4145	0
612	20250402	102500	38857305	4145	4145	4145	4145	0
613	20250402	102400	38857305	4145	4145	4145	4145	0
614	20250402	102300	38857305	4145	4145	4145	4145	0
615	20250402	102200	38857305	4145	4145	4145	4145	100
616	20250402	102100	38442805	4105	4135	4135	4105	102
617	20250402	102000	38023195	4145	4145	4145	4145	0
618	20250402	101900	38023195	4145	4145	4145	4145	0
619	20250402	101800	38023195	4145	4145	4145	4145	0
620	20250402	101700	38023195	4145	4145	4145	4145	0
621	20250402	101600	38023195	4145	4145	4145	4145	0
622	20250402	101500	38023195	4145	4145	4145	4145	251
623	20250402	101400	36982800	4145	4145	4145	4145	0
624	20250402	101300	36982800	4145	4135	4145	4135	500
625	20250402	101200	34914315	4135	4135	4135	4135	0
626	20250402	101100	34914315	4135	4135	4135	4135	0
627	20250402	101000	34914315	4135	4135	4135	4135	0
628	20250402	100900	34914315	4135	4135	4135	4135	0
629	20250402	100800	34914315	4135	4135	4135	4135	0
630	20250402	100700	34914315	4135	4135	4135	4135	1
631	20250402	100600	34910180	4135	4135	4135	4135	0
632	20250402	100500	34910180	4135	4135	4135	4135	0
633	20250402	100400	34910180	4135	4135	4135	4135	49
634	20250402	100300	34707565	4135	4135	4135	4135	100
635	20250402	100200	34294065	4100	4100	4100	4100	11
636	20250402	100100	34248965	4140	4100	4140	4100	112
637	20250402	100000	33785765	4140	4100	4140	4100	100
638	20250402	095900	33371965	4140	4140	4140	4140	0
639	20250402	095800	33371965	4140	4100	4140	4100	650
640	20250402	095700	30700735	4100	4100	4100	4100	0
641	20250402	095600	30700735	4100	4100	4100	4100	0
642	20250402	095500	30700735	4100	4100	4100	4100	190
643	20250402	095400	29921735	4100	4090	4100	4090	47
644	20250402	095300	29729160	4075	4075	4075	4075	0
645	20250402	095200	29729160	4075	4075	4075	4075	0
646	20250402	095100	29729160	4075	4075	4075	4075	200
647	20250402	095000	28914160	4065	4065	4065	4065	0
648	20250402	094900	28914160	4065	4065	4065	4065	0
649	20250402	094800	28914160	4065	4065	4065	4065	0
650	20250402	094700	28914160	4065	4065	4065	4065	0
651	20250402	094600	28914160	4065	4065	4065	4065	0
652	20250402	094500	28914160	4065	4100	4100	4065	4
653	20250402	094400	28897795	4100	4100	4100	4100	2
654	20250402	094300	28889595	4060	4060	4060	4060	0
655	20250402	094200	28889595	4060	4060	4060	4060	10
656	20250402	094100	28848995	4100	4100	4100	4100	0
657	20250402	094000	28848995	4100	4100	4100	4100	50
658	20250402	093900	28643995	4100	4100	4100	4100	0
659	20250402	093800	28643995	4100	4100	4100	4100	0
660	20250402	093700	28643995	4100	4100	4100	4100	2
661	20250402	093600	28635795	4100	4100	4100	4100	0
662	20250402	093500	28635795	4100	4100	4100	4100	0
663	20250402	093400	28635795	4100	4100	4100	4100	0
664	20250402	093300	28635795	4100	4100	4100	4100	0
665	20250402	093200	28635795	4100	4100	4100	4100	0
666	20250402	093100	28635795	4100	4100	4100	4100	0
667	20250402	093000	28635795	4100	4100	4100	4100	0
668	20250402	092900	28635795	4100	4100	4100	4100	0
669	20250402	092800	28635795	4100	4100	4100	4100	100
670	20250402	092700	28225795	4100	4100	4100	4100	0
671	20250402	092600	28225795	4100	4100	4100	4100	100
672	20250402	092500	27815795	4100	4100	4100	4100	305
673	20250402	092400	26565295	4100	4100	4100	4100	0
674	20250402	092300	26565295	4100	4095	4100	4095	100
675	20250402	092200	26155545	4065	4065	4065	4065	0
676	20250402	092100	26155545	4065	4095	4140	4065	1038
677	20250402	092000	21905325	4095	4095	4095	4095	2
678	20250402	091900	21897135	4095	4095	4095	4095	0
679	20250402	091800	21897135	4095	4095	4095	4095	0
680	20250402	091700	21897135	4095	4095	4095	4095	0
681	20250402	091600	21897135	4095	4095	4095	4095	0
682	20250402	091500	21897135	4095	4070	4095	4070	1132
683	20250402	091400	17262170	4070	4070	4070	4070	308
684	20250402	091300	16008610	4065	4050	4065	4050	413
685	20250402	091200	14332630	4045	4045	4045	4045	244
686	20250402	091100	13345650	4050	4050	4050	4050	432
687	20250402	091000	11596050	4030	4095	4095	4030	442
688	20250402	090900	9808205	4095	4100	4100	4095	11
689	20250402	090800	9763155	4100	4100	4100	4100	0
690	20250402	090700	9763155	4100	4145	4145	4095	133
691	20250402	090600	9216890	4100	4122	4145	4100	55
692	20250402	090500	8989550	4100	4100	4100	4100	73
693	20250402	090400	8690250	4105	4105	4105	4105	59
694	20250402	090300	8448055	4120	4110	4120	4100	878
695	20250402	090200	4842040	4120	4125	4125	4120	555
696	20250402	090100	2555400	4120	4120	4120	4120	1
697	20250402	090000	2551280	4190	4100	4190	4100	622