KissMeData/251630/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	203200	37904485	3930	3930	3930	3930	498
3	20250402	203100	37904485	3930	3930	3930	3930	0
4	20250402	203000	37904485	3930	3930	3930	3930	0
5	20250402	202900	37904485	3930	3930	3930	3930	0
6	20250402	202800	37904485	3930	3930	3930	3930	0
7	20250402	202700	37904485	3930	3930	3930	3930	0
8	20250402	202600	37904485	3930	3930	3930	3930	0
9	20250402	202500	37904485	3930	3930	3930	3930	0
10	20250402	202400	37904485	3930	3930	3930	3930	0
11	20250402	202300	37904485	3930	3930	3930	3930	0
12	20250402	202200	37904485	3930	3930	3930	3930	0
13	20250402	202100	37904485	3930	3930	3930	3930	0
14	20250402	202000	37904485	3930	3930	3930	3930	0
15	20250402	201900	37904485	3930	3930	3930	3930	0
16	20250402	201800	37904485	3930	3930	3930	3930	0
17	20250402	201700	37904485	3930	3930	3930	3930	0
18	20250402	201600	37904485	3930	3930	3930	3930	0
19	20250402	201500	37904485	3930	3930	3930	3930	0
20	20250402	201400	37904485	3930	3930	3930	3930	0
21	20250402	201300	37904485	3930	3930	3930	3930	0
22	20250402	201200	37904485	3930	3930	3930	3930	0
23	20250402	201100	37904485	3930	3930	3930	3930	0
24	20250402	201000	37904485	3930	3930	3930	3930	0
25	20250402	200900	37904485	3930	3930	3930	3930	0
26	20250402	200800	37904485	3930	3930	3930	3930	0
27	20250402	200700	37904485	3930	3930	3930	3930	0
28	20250402	200600	37904485	3930	3930	3930	3930	0
29	20250402	200500	37904485	3930	3930	3930	3930	0
30	20250402	200400	37904485	3930	3930	3930	3930	0
31	20250402	200300	37904485	3930	3930	3930	3930	0
32	20250402	200200	37904485	3930	3930	3930	3930	498
33	20250402	200100	37904485	3930	3930	3930	3930	0
34	20250402	200000	37904485	3930	3930	3930	3930	0
35	20250402	195900	37904485	3930	3930	3930	3930	0
36	20250402	195800	37904485	3930	3930	3930	3930	0
37	20250402	195700	37904485	3930	3930	3930	3930	0
38	20250402	195600	37904485	3930	3930	3930	3930	0
39	20250402	195500	37904485	3930	3930	3930	3930	0
40	20250402	195400	37904485	3930	3930	3930	3930	0
41	20250402	195300	37904485	3930	3930	3930	3930	0
42	20250402	195200	37904485	3930	3930	3930	3930	0
43	20250402	195100	37904485	3930	3930	3930	3930	0
44	20250402	195000	37904485	3930	3930	3930	3930	0
45	20250402	194900	37904485	3930	3930	3930	3930	0
46	20250402	194800	37904485	3930	3930	3930	3930	0
47	20250402	194700	37904485	3930	3930	3930	3930	0
48	20250402	194600	37904485	3930	3930	3930	3930	0
49	20250402	194500	37904485	3930	3930	3930	3930	0
50	20250402	194400	37904485	3930	3930	3930	3930	0
51	20250402	194300	37904485	3930	3930	3930	3930	0
52	20250402	194200	37904485	3930	3930	3930	3930	0
53	20250402	194100	37904485	3930	3930	3930	3930	0
54	20250402	194000	37904485	3930	3930	3930	3930	0
55	20250402	193900	37904485	3930	3930	3930	3930	0
56	20250402	193800	37904485	3930	3930	3930	3930	0
57	20250402	193700	37904485	3930	3930	3930	3930	0
58	20250402	193600	37904485	3930	3930	3930	3930	0
59	20250402	193500	37904485	3930	3930	3930	3930	0
60	20250402	193400	37904485	3930	3930	3930	3930	0
61	20250402	193300	37904485	3930	3930	3930	3930	0
62	20250402	193200	37904485	3930	3930	3930	3930	498
63	20250402	193100	37904485	3930	3930	3930	3930	0
64	20250402	193000	37904485	3930	3930	3930	3930	0
65	20250402	192900	37904485	3930	3930	3930	3930	0
66	20250402	192800	37904485	3930	3930	3930	3930	0
67	20250402	192700	37904485	3930	3930	3930	3930	0
68	20250402	192600	37904485	3930	3930	3930	3930	0
69	20250402	192500	37904485	3930	3930	3930	3930	0
70	20250402	192400	37904485	3930	3930	3930	3930	0
71	20250402	192300	37904485	3930	3930	3930	3930	0
72	20250402	192200	37904485	3930	3930	3930	3930	0
73	20250402	192100	37904485	3930	3930	3930	3930	0
74	20250402	192000	37904485	3930	3930	3930	3930	0
75	20250402	191900	37904485	3930	3930	3930	3930	0
76	20250402	191800	37904485	3930	3930	3930	3930	0
77	20250402	191700	37904485	3930	3930	3930	3930	0
78	20250402	191600	37904485	3930	3930	3930	3930	0
79	20250402	191500	37904485	3930	3930	3930	3930	0
80	20250402	191400	37904485	3930	3930	3930	3930	0
81	20250402	191300	37904485	3930	3930	3930	3930	0
82	20250402	191200	37904485	3930	3930	3930	3930	0
83	20250402	191100	37904485	3930	3930	3930	3930	0
84	20250402	191000	37904485	3930	3930	3930	3930	0
85	20250402	190900	37904485	3930	3930	3930	3930	0
86	20250402	190800	37904485	3930	3930	3930	3930	0
87	20250402	190700	37904485	3930	3930	3930	3930	0
88	20250402	190600	37904485	3930	3930	3930	3930	0
89	20250402	190500	37904485	3930	3930	3930	3930	0
90	20250402	190400	37904485	3930	3930	3930	3930	0
91	20250402	190300	37904485	3930	3930	3930	3930	0
92	20250402	190200	37904485	3930	3930	3930	3930	498
93	20250402	190100	37904485	3930	3930	3930	3930	0
94	20250402	190000	37904485	3930	3930	3930	3930	0
95	20250402	185900	37904485	3930	3930	3930	3930	0
96	20250402	185800	37904485	3930	3930	3930	3930	0
97	20250402	185700	37904485	3930	3930	3930	3930	0
98	20250402	185600	37904485	3930	3930	3930	3930	0
99	20250402	185500	37904485	3930	3930	3930	3930	0
100	20250402	185400	37904485	3930	3930	3930	3930	0
101	20250402	185300	37904485	3930	3930	3930	3930	0
102	20250402	185200	37904485	3930	3930	3930	3930	0
103	20250402	185100	37904485	3930	3930	3930	3930	0
104	20250402	185000	37904485	3930	3930	3930	3930	0
105	20250402	184900	37904485	3930	3930	3930	3930	0
106	20250402	184800	37904485	3930	3930	3930	3930	0
107	20250402	184700	37904485	3930	3930	3930	3930	0
108	20250402	184600	37904485	3930	3930	3930	3930	0
109	20250402	184500	37904485	3930	3930	3930	3930	0
110	20250402	184400	37904485	3930	3930	3930	3930	0
111	20250402	184300	37904485	3930	3930	3930	3930	0
112	20250402	184200	37904485	3930	3930	3930	3930	0
113	20250402	184100	37904485	3930	3930	3930	3930	0
114	20250402	184000	37904485	3930	3930	3930	3930	0
115	20250402	183900	37904485	3930	3930	3930	3930	0
116	20250402	183800	37904485	3930	3930	3930	3930	0
117	20250402	183700	37904485	3930	3930	3930	3930	0
118	20250402	183600	37904485	3930	3930	3930	3930	0
119	20250402	183500	37904485	3930	3930	3930	3930	0
120	20250402	183400	37904485	3930	3930	3930	3930	0
121	20250402	183300	37904485	3930	3930	3930	3930	0
122	20250402	183200	37904485	3930	3930	3930	3930	498
123	20250402	183100	37904485	3930	3930	3930	3930	0
124	20250402	183000	37904485	3930	3930	3930	3930	0
125	20250402	182900	37904485	3930	3930	3930	3930	0
126	20250402	182800	37904485	3930	3930	3930	3930	0
127	20250402	182700	37904485	3930	3930	3930	3930	0
128	20250402	182600	37904485	3930	3930	3930	3930	0
129	20250402	182500	37904485	3930	3930	3930	3930	0
130	20250402	182400	37904485	3930	3930	3930	3930	0
131	20250402	182300	37904485	3930	3930	3930	3930	0
132	20250402	182200	37904485	3930	3930	3930	3930	0
133	20250402	182100	37904485	3930	3930	3930	3930	0
134	20250402	182000	37904485	3930	3930	3930	3930	0
135	20250402	181900	37904485	3930	3930	3930	3930	0
136	20250402	181800	37904485	3930	3930	3930	3930	0
137	20250402	181700	37904485	3930	3930	3930	3930	0
138	20250402	181600	37904485	3930	3930	3930	3930	0
139	20250402	181500	37904485	3930	3930	3930	3930	0
140	20250402	181400	37904485	3930	3930	3930	3930	0
141	20250402	181300	37904485	3930	3930	3930	3930	0
142	20250402	181200	37904485	3930	3930	3930	3930	0
143	20250402	181100	37904485	3930	3930	3930	3930	0
144	20250402	181000	37904485	3930	3930	3930	3930	0
145	20250402	180900	37904485	3930	3930	3930	3930	0
146	20250402	180800	37904485	3930	3930	3930	3930	0
147	20250402	180700	37904485	3930	3930	3930	3930	0
148	20250402	180600	37904485	3930	3930	3930	3930	0
149	20250402	180500	37904485	3930	3930	3930	3930	0
150	20250402	180400	37904485	3930	3930	3930	3930	0
151	20250402	180300	37904485	3930	3930	3930	3930	0
152	20250402	180200	37904485	3930	3930	3930	3930	498
153	20250402	180100	37904485	3930	3930	3930	3930	0
154	20250402	180000	37904485	3930	3930	3930	3930	0
155	20250402	175900	37904485	3930	3930	3930	3930	0
156	20250402	175800	37904485	3930	3930	3930	3930	0
157	20250402	175700	37904485	3930	3930	3930	3930	0
158	20250402	175600	37904485	3930	3930	3930	3930	0
159	20250402	175500	37904485	3930	3930	3930	3930	0
160	20250402	175400	37904485	3930	3930	3930	3930	0
161	20250402	175300	37904485	3930	3930	3930	3930	0
162	20250402	175200	37904485	3930	3930	3930	3930	0
163	20250402	175100	37904485	3930	3930	3930	3930	0
164	20250402	175000	37904485	3930	3930	3930	3930	0
165	20250402	174900	37904485	3930	3930	3930	3930	0
166	20250402	174800	37904485	3930	3930	3930	3930	0
167	20250402	174700	37904485	3930	3930	3930	3930	0
168	20250402	174600	37904485	3930	3930	3930	3930	0
169	20250402	174500	37904485	3930	3930	3930	3930	0
170	20250402	174400	37904485	3930	3930	3930	3930	0
171	20250402	174300	37904485	3930	3930	3930	3930	0
172	20250402	174200	37904485	3930	3930	3930	3930	0
173	20250402	174100	37904485	3930	3930	3930	3930	0
174	20250402	174000	37904485	3930	3930	3930	3930	0
175	20250402	173900	37904485	3930	3930	3930	3930	0
176	20250402	173800	37904485	3930	3930	3930	3930	0
177	20250402	173700	37904485	3930	3930	3930	3930	0
178	20250402	173600	37904485	3930	3930	3930	3930	0
179	20250402	173500	37904485	3930	3930	3930	3930	0
180	20250402	173400	37904485	3930	3930	3930	3930	0
181	20250402	173300	37904485	3930	3930	3930	3930	0
182	20250402	173200	37904485	3930	3930	3930	3930	498
183	20250402	173100	37904485	3930	3930	3930	3930	0
184	20250402	173000	37904485	3930	3930	3930	3930	0
185	20250402	172900	37904485	3930	3930	3930	3930	0
186	20250402	172800	37904485	3930	3930	3930	3930	0
187	20250402	172700	37904485	3930	3930	3930	3930	0
188	20250402	172600	37904485	3930	3930	3930	3930	0
189	20250402	172500	37904485	3930	3930	3930	3930	0
190	20250402	172400	37904485	3930	3930	3930	3930	0
191	20250402	172300	37904485	3930	3930	3930	3930	0
192	20250402	172200	37904485	3930	3930	3930	3930	0
193	20250402	172100	37904485	3930	3930	3930	3930	0
194	20250402	172000	37904485	3930	3930	3930	3930	0
195	20250402	171900	37904485	3930	3930	3930	3930	0
196	20250402	171800	37904485	3930	3930	3930	3930	0
197	20250402	171700	37904485	3930	3930	3930	3930	0
198	20250402	171600	37904485	3930	3930	3930	3930	0
199	20250402	171500	37904485	3930	3930	3930	3930	0
200	20250402	171400	37904485	3930	3930	3930	3930	0
201	20250402	171300	37904485	3930	3930	3930	3930	0
202	20250402	171200	37904485	3930	3930	3930	3930	0
203	20250402	171100	37904485	3930	3930	3930	3930	0
204	20250402	171000	37904485	3930	3930	3930	3930	0
205	20250402	170900	37904485	3930	3930	3930	3930	0
206	20250402	170800	37904485	3930	3930	3930	3930	0
207	20250402	170700	37904485	3930	3930	3930	3930	0
208	20250402	170600	37904485	3930	3930	3930	3930	0
209	20250402	170500	37904485	3930	3930	3930	3930	0
210	20250402	170400	37904485	3930	3930	3930	3930	0
211	20250402	170300	37904485	3930	3930	3930	3930	0
212	20250402	170200	37904485	3930	3930	3930	3930	498
213	20250402	170100	37904485	3930	3930	3930	3930	0
214	20250402	170000	37904485	3930	3930	3930	3930	0
215	20250402	165900	37904485	3930	3930	3930	3930	0
216	20250402	165800	37904485	3930	3930	3930	3930	0
217	20250402	165700	37904485	3930	3930	3930	3930	0
218	20250402	165600	37904485	3930	3930	3930	3930	0
219	20250402	165500	37904485	3930	3930	3930	3930	0
220	20250402	165400	37904485	3930	3930	3930	3930	0
221	20250402	165300	37904485	3930	3930	3930	3930	0
222	20250402	165200	37904485	3930	3930	3930	3930	0
223	20250402	165100	37904485	3930	3930	3930	3930	0
224	20250402	165000	37904485	3930	3930	3930	3930	0
225	20250402	164900	37904485	3930	3930	3930	3930	0
226	20250402	164800	37904485	3930	3930	3930	3930	0
227	20250402	164700	37904485	3930	3930	3930	3930	0
228	20250402	164600	37904485	3930	3930	3930	3930	0
229	20250402	164500	37904485	3930	3930	3930	3930	0
230	20250402	164400	37904485	3930	3930	3930	3930	0
231	20250402	164300	37904485	3930	3930	3930	3930	0
232	20250402	164200	37904485	3930	3930	3930	3930	0
233	20250402	164100	37904485	3930	3930	3930	3930	0
234	20250402	164000	37904485	3930	3930	3930	3930	0
235	20250402	163900	37904485	3930	3930	3930	3930	0
236	20250402	163800	37904485	3930	3930	3930	3930	0
237	20250402	163700	37904485	3930	3930	3930	3930	0
238	20250402	163600	37904485	3930	3930	3930	3930	0
239	20250402	163500	37904485	3930	3930	3930	3930	0
240	20250402	163400	37904485	3930	3930	3930	3930	0
241	20250402	163300	37904485	3930	3930	3930	3930	0
242	20250402	163200	37904485	3930	3930	3930	3930	498
243	20250402	163100	37904485	3930	3930	3930	3930	0
244	20250402	163000	37904485	3930	3930	3930	3930	0
245	20250402	162900	37904485	3930	3930	3930	3930	0
246	20250402	162800	37904485	3930	3930	3930	3930	0
247	20250402	162700	37904485	3930	3930	3930	3930	0
248	20250402	162600	37904485	3930	3930	3930	3930	0
249	20250402	162500	37904485	3930	3930	3930	3930	0
250	20250402	162400	37904485	3930	3930	3930	3930	0
251	20250402	162300	37904485	3930	3930	3930	3930	0
252	20250402	162200	37904485	3930	3930	3930	3930	0
253	20250402	162100	37904485	3930	3930	3930	3930	0
254	20250402	162000	37904485	3930	3930	3930	3930	0
255	20250402	161900	37904485	3930	3930	3930	3930	0
256	20250402	161800	37904485	3930	3930	3930	3930	0
257	20250402	161700	37904485	3930	3930	3930	3930	0
258	20250402	161600	37904485	3930	3930	3930	3930	0
259	20250402	161500	37904485	3930	3930	3930	3930	0
260	20250402	161400	37904485	3930	3930	3930	3930	0
261	20250402	161300	37904485	3930	3930	3930	3930	0
262	20250402	161200	37904485	3930	3930	3930	3930	0
263	20250402	161100	37904485	3930	3930	3930	3930	0
264	20250402	161000	37904485	3930	3930	3930	3930	0
265	20250402	160900	37904485	3930	3930	3930	3930	0
266	20250402	160800	37904485	3930	3930	3930	3930	0
267	20250402	160700	37904485	3930	3930	3930	3930	0
268	20250402	160600	37904485	3930	3930	3930	3930	0
269	20250402	160500	37904485	3930	3930	3930	3930	0
270	20250402	160400	37904485	3930	3930	3930	3930	0
271	20250402	160300	37904485	3930	3930	3930	3930	0
272	20250402	160200	37904485	3930	3930	3930	3930	498
273	20250402	160100	37904485	3930	3930	3930	3930	0
274	20250402	160000	37904485	3930	3930	3930	3930	0
275	20250402	155900	37904485	3930	3930	3930	3930	0
276	20250402	155800	37904485	3930	3930	3930	3930	0
277	20250402	155700	37904485	3930	3930	3930	3930	0
278	20250402	155600	37904485	3930	3930	3930	3930	0
279	20250402	155500	37904485	3930	3930	3930	3930	0
280	20250402	155400	37904485	3930	3930	3930	3930	0
281	20250402	155300	37904485	3930	3930	3930	3930	0
282	20250402	155200	37904485	3930	3930	3930	3930	0
283	20250402	155100	37904485	3930	3930	3930	3930	0
284	20250402	155000	37904485	3930	3930	3930	3930	0
285	20250402	154900	37904485	3930	3930	3930	3930	0
286	20250402	154800	37904485	3930	3930	3930	3930	0
287	20250402	154700	37904485	3930	3930	3930	3930	0
288	20250402	154600	37904485	3930	3930	3930	3930	0
289	20250402	154500	37904485	3930	3930	3930	3930	0
290	20250402	154400	37904485	3930	3930	3930	3930	0
291	20250402	154300	37904485	3930	3930	3930	3930	0
292	20250402	154200	37904485	3930	3930	3930	3930	0
293	20250402	154100	37904485	3930	3930	3930	3930	0
294	20250402	154000	37904485	3930	3930	3930	3930	0
295	20250402	153900	37904485	3930	3930	3930	3930	0
296	20250402	153800	37904485	3930	3930	3930	3930	0
297	20250402	153700	37904485	3930	3930	3930	3930	0
298	20250402	153600	37904485	3930	3930	3930	3930	0
299	20250402	153500	37904485	3930	3930	3930	3930	0
300	20250402	153400	37904485	3930	3930	3930	3930	0
301	20250402	153300	37904485	3930	3930	3930	3930	0
302	20250402	153200	37904485	3930	3930	3930	3930	498
303	20250402	153100	37904485	3930	3930	3930	3930	0
304	20250402	153000	37904485	3930	3930	3930	3930	498
305	20250402	152900	35947345	3930	3930	3930	3930	0
306	20250402	152800	35947345	3930	3930	3930	3930	0
307	20250402	152700	35947345	3930	3930	3930	3930	0
308	20250402	152600	35947345	3930	3930	3930	3930	0
309	20250402	152500	35947345	3930	3930	3930	3930	0
310	20250402	152400	35947345	3930	3930	3930	3930	0
311	20250402	152300	35947345	3930	3930	3930	3930	0
312	20250402	152200	35947345	3930	3930	3930	3930	0
313	20250402	152100	35947345	3930	3930	3930	3930	0
314	20250402	152000	35947345	3930	3930	3930	3930	0
315	20250402	151900	35947345	3930	3930	3930	3930	374
316	20250402	151800	34477525	3940	3940	3940	3940	0
317	20250402	151700	34477525	3940	3940	3940	3940	3
318	20250402	151600	34465705	3950	3950	3950	3950	0
319	20250402	151500	34465705	3950	3950	3950	3950	1
320	20250402	151400	34461755	3950	3950	3950	3950	1
321	20250402	151300	34457805	3950	3945	3950	3945	78
322	20250402	151200	34149920	3945	3945	3945	3945	0
323	20250402	151100	34149920	3945	3945	3945	3945	0
324	20250402	151000	34149920	3945	3945	3945	3945	10
325	20250402	150900	34110470	3955	3955	3955	3955	0
326	20250402	150800	34110470	3955	3955	3955	3955	0
327	20250402	150700	34110470	3955	3955	3955	3955	0
328	20250402	150600	34110470	3955	3955	3955	3955	0
329	20250402	150500	34110470	3955	3955	3955	3955	0
330	20250402	150400	34110470	3955	3955	3955	3955	0
331	20250402	150300	34110470	3955	3955	3955	3955	0
332	20250402	150200	34110470	3955	3955	3955	3955	0
333	20250402	150100	34110470	3955	3955	3955	3955	0
334	20250402	150000	34110470	3955	3955	3955	3955	0
335	20250402	145900	34110470	3955	3955	3955	3955	0
336	20250402	145800	34110470	3955	3955	3955	3955	0
337	20250402	145700	34110470	3955	3955	3955	3955	0
338	20250402	145600	34110470	3955	3955	3955	3955	45
339	20250402	145500	33932495	3960	3935	3960	3935	247
340	20250402	145400	32959975	3930	3930	3930	3930	250
341	20250402	145300	31977475	3930	3930	3930	3930	0
342	20250402	145200	31977475	3930	3930	3930	3930	0
343	20250402	145100	31977475	3930	3930	3930	3930	0
344	20250402	145000	31977475	3930	3930	3930	3930	398
345	20250402	144900	30413335	3935	3935	3935	3935	0
346	20250402	144800	30413335	3935	3935	3935	3935	0
347	20250402	144700	30413335	3935	3935	3935	3935	0
348	20250402	144600	30413335	3935	3935	3935	3935	2
349	20250402	144500	30405465	3930	3930	3930	3930	0
350	20250402	144400	30405465	3930	3930	3930	3930	0
351	20250402	144300	30405465	3930	3930	3930	3930	0
352	20250402	144200	30405465	3930	3930	3930	3930	0
353	20250402	144100	30405465	3930	3930	3930	3930	2
354	20250402	144000	30397605	3930	3930	3930	3930	99
355	20250402	143900	30008535	3930	3930	3930	3930	0
356	20250402	143800	30008535	3930	3930	3930	3930	0
357	20250402	143700	30008535	3930	3930	3930	3930	0
358	20250402	143600	30008535	3930	3930	3930	3930	0
359	20250402	143500	30008535	3930	3930	3930	3930	0
360	20250402	143400	30008535	3930	3930	3930	3930	0
361	20250402	143300	30008535	3930	3930	3930	3930	12
362	20250402	143200	29961375	3935	3935	3935	3935	0
363	20250402	143100	29961375	3935	3935	3935	3935	0
364	20250402	143000	29961375	3935	3935	3935	3935	0
365	20250402	142900	29961375	3935	3935	3935	3935	0
366	20250402	142800	29961375	3935	3935	3935	3935	0
367	20250402	142700	29961375	3935	3935	3935	3935	0
368	20250402	142600	29961375	3935	3935	3935	3935	0
369	20250402	142500	29961375	3935	3935	3935	3935	0
370	20250402	142400	29961375	3935	3935	3935	3935	0
371	20250402	142300	29961375	3935	3935	3935	3935	0
372	20250402	142200	29961375	3935	3935	3935	3935	0
373	20250402	142100	29961375	3935	3935	3935	3935	0
374	20250402	142000	29961375	3935	3935	3935	3935	3
375	20250402	141900	29949570	3935	3935	3935	3935	0
376	20250402	141800	29949570	3935	3935	3935	3935	0
377	20250402	141700	29949570	3935	3935	3935	3935	0
378	20250402	141600	29949570	3935	3935	3935	3935	0
379	20250402	141500	29949570	3935	3935	3935	3935	0
380	20250402	141400	29949570	3935	3935	3935	3935	0
381	20250402	141300	29949570	3935	3935	3935	3935	71
382	20250402	141200	29670185	3930	3930	3930	3930	0
383	20250402	141100	29670185	3930	3930	3930	3930	0
384	20250402	141000	29670185	3930	3930	3930	3930	0
385	20250402	140900	29670185	3930	3930	3930	3930	0
386	20250402	140800	29670185	3930	3930	3930	3930	0
387	20250402	140700	29670185	3930	3930	3930	3930	0
388	20250402	140600	29670185	3930	3930	3930	3930	0
389	20250402	140500	29670185	3930	3930	3930	3930	0
390	20250402	140400	29670185	3930	3930	3930	3930	0
391	20250402	140300	29670185	3930	3940	3940	3930	531
392	20250402	140200	27581815	3945	3945	3945	3945	0
393	20250402	140100	27581815	3945	3945	3945	3945	0
394	20250402	140000	27581815	3945	3950	3950	3945	70
395	20250402	135900	27305660	3960	3960	3960	3960	0
396	20250402	135800	27305660	3960	3960	3960	3960	0
397	20250402	135700	27305660	3960	3960	3960	3960	0
398	20250402	135600	27305660	3960	3960	3960	3960	0
399	20250402	135500	27305660	3960	3960	3960	3960	0
400	20250402	135400	27305660	3960	3960	3960	3960	0
401	20250402	135300	27305660	3960	3960	3960	3960	0
402	20250402	135200	27305660	3960	3960	3960	3960	0
403	20250402	135100	27305660	3960	3960	3960	3960	0
404	20250402	135000	27305660	3960	3960	3960	3960	0
405	20250402	134900	27305660	3960	3960	3960	3960	0
406	20250402	134800	27305660	3960	3960	3960	3960	0
407	20250402	134700	27305660	3960	3960	3960	3960	0
408	20250402	134600	27305660	3960	3960	3960	3960	120
409	20250402	134500	26830460	3950	3950	3950	3950	0
410	20250402	134400	26830460	3950	3950	3950	3950	0
411	20250402	134300	26830460	3950	3950	3950	3950	3
412	20250402	134200	26818610	3945	3945	3945	3945	0
413	20250402	134100	26818610	3945	3945	3945	3945	0
414	20250402	134000	26818610	3945	3945	3945	3945	0
415	20250402	133900	26818610	3945	3945	3945	3945	0
416	20250402	133800	26818610	3945	3945	3945	3945	0
417	20250402	133700	26818610	3945	3945	3945	3945	0
418	20250402	133600	26818610	3945	3945	3945	3945	0
419	20250402	133500	26818610	3945	3945	3945	3945	0
420	20250402	133400	26818610	3945	3945	3945	3945	0
421	20250402	133300	26818610	3945	3945	3945	3945	0
422	20250402	133200	26818610	3945	3945	3945	3945	191
423	20250402	133100	26065115	3945	3945	3945	3945	0
424	20250402	133000	26065115	3945	3945	3945	3945	0
425	20250402	132900	26065115	3945	3945	3945	3945	10
426	20250402	132800	26025665	3945	3945	3945	3945	0
427	20250402	132700	26025665	3945	3945	3945	3945	0
428	20250402	132600	26025665	3945	3945	3945	3945	0
429	20250402	132500	26025665	3945	3945	3945	3945	0
430	20250402	132400	26025665	3945	3950	3950	3945	507
431	20250402	132300	24023050	3960	3960	3960	3960	0
432	20250402	132200	24023050	3960	3960	3960	3960	0
433	20250402	132100	24023050	3960	3960	3960	3960	0
434	20250402	132000	24023050	3960	3960	3960	3960	24
435	20250402	131900	23928010	3965	3965	3965	3965	0
436	20250402	131800	23928010	3965	3965	3965	3965	0
437	20250402	131700	23928010	3965	3965	3965	3965	0
438	20250402	131600	23928010	3965	3965	3965	3965	0
439	20250402	131500	23928010	3965	3965	3965	3965	0
440	20250402	131400	23928010	3965	3950	3965	3950	7
441	20250402	131300	23900330	3935	3935	3935	3935	0
442	20250402	131200	23900330	3935	3935	3935	3935	0
443	20250402	131100	23900330	3935	3940	3940	3935	200
444	20250402	131000	23112980	3945	3945	3945	3945	98
445	20250402	130900	22726370	3940	3945	3945	3940	48
446	20250402	130800	22537030	3950	3950	3950	3950	0
447	20250402	130700	22537030	3950	3950	3950	3950	1
448	20250402	130600	22533080	3950	3950	3950	3950	56
449	20250402	130500	22311880	3950	3950	3950	3950	17
450	20250402	130400	22244730	3950	3950	3950	3950	0
451	20250402	130300	22244730	3950	3950	3950	3950	0
452	20250402	130200	22244730	3950	3950	3950	3950	0
453	20250402	130100	22244730	3950	3950	3950	3950	0
454	20250402	130000	22244730	3950	3950	3950	3950	0
455	20250402	125900	22244730	3950	3950	3950	3950	0
456	20250402	125800	22244730	3950	3950	3950	3950	0
457	20250402	125700	22244730	3950	3950	3950	3950	0
458	20250402	125600	22244730	3950	3950	3950	3950	0
459	20250402	125500	22244730	3950	3950	3950	3950	0
460	20250402	125400	22244730	3950	3950	3950	3950	0
461	20250402	125300	22244730	3950	3950	3950	3950	1
462	20250402	125200	22240780	3950	3950	3950	3950	15
463	20250402	125100	22181530	3950	3950	3950	3950	10
464	20250402	125000	22142030	3945	3945	3945	3945	1
465	20250402	124900	22138085	3965	3965	3965	3965	0
466	20250402	124800	22138085	3965	3965	3965	3965	0
467	20250402	124700	22138085	3965	3965	3965	3965	0
468	20250402	124600	22138085	3965	3965	3965	3965	0
469	20250402	124500	22138085	3965	3965	3965	3965	0
470	20250402	124400	22138085	3965	3965	3965	3965	0
471	20250402	124300	22138085	3965	3965	3965	3965	0
472	20250402	124200	22138085	3965	3965	3965	3965	0
473	20250402	124100	22138085	3965	3965	3965	3965	0
474	20250402	124000	22138085	3965	3965	3965	3965	0
475	20250402	123900	22138085	3965	3965	3965	3965	0
476	20250402	123800	22138085	3965	3965	3965	3965	0
477	20250402	123700	22138085	3965	3965	3965	3965	0
478	20250402	123600	22138085	3965	3965	3965	3965	0
479	20250402	123500	22138085	3965	3965	3965	3965	0
480	20250402	123400	22138085	3965	3965	3965	3965	0
481	20250402	123300	22138085	3965	3945	3965	3945	2
482	20250402	123200	22130175	3950	3950	3950	3950	0
483	20250402	123100	22130175	3950	3950	3950	3950	0
484	20250402	123000	22130175	3950	3950	3950	3950	0
485	20250402	122900	22130175	3950	3950	3950	3950	0
486	20250402	122800	22130175	3950	3950	3950	3950	0
487	20250402	122700	22130175	3950	3950	3950	3950	0
488	20250402	122600	22130175	3950	3950	3950	3950	0
489	20250402	122500	22130175	3950	3950	3950	3950	0
490	20250402	122400	22130175	3950	3950	3950	3950	0
491	20250402	122300	22130175	3950	3950	3950	3950	0
492	20250402	122200	22130175	3950	3950	3950	3950	0
493	20250402	122100	22130175	3950	3950	3950	3950	0
494	20250402	122000	22130175	3950	3950	3950	3950	0
495	20250402	121900	22130175	3950	3955	3955	3950	1056
496	20250402	121800	17958735	3955	3955	3955	3955	0
497	20250402	121700	17958735	3955	3955	3955	3955	0
498	20250402	121600	17958735	3955	3955	3955	3955	0
499	20250402	121500	17958735	3955	3955	3955	3955	0
500	20250402	121400	17958735	3955	3955	3955	3955	100
501	20250402	121300	17563235	3955	3955	3955	3955	0
502	20250402	121200	17563235	3955	3955	3955	3955	0
503	20250402	121100	17563235	3955	3955	3955	3955	0
504	20250402	121000	17563235	3955	3955	3955	3955	0
505	20250402	120900	17563235	3955	3955	3955	3955	0
506	20250402	120800	17563235	3955	3955	3955	3955	0
507	20250402	120700	17563235	3955	3955	3955	3955	4
508	20250402	120600	17547415	3955	3955	3955	3955	0
509	20250402	120500	17547415	3955	3955	3955	3955	0
510	20250402	120400	17547415	3955	3955	3955	3955	0
511	20250402	120300	17547415	3955	3955	3955	3955	0
512	20250402	120200	17547415	3955	3955	3955	3955	0
513	20250402	120100	17547415	3955	3955	3955	3955	0
514	20250402	120000	17547415	3955	3955	3955	3955	3
515	20250402	115900	17535550	3955	3955	3955	3955	0
516	20250402	115800	17535550	3955	3955	3955	3955	0
517	20250402	115700	17535550	3955	3955	3955	3955	0
518	20250402	115600	17535550	3955	3955	3955	3955	0
519	20250402	115500	17535550	3955	3955	3955	3955	20
520	20250402	115400	17456450	3950	3990	3990	3950	1155
521	20250402	115300	12884985	3990	3990	3990	3990	0
522	20250402	115200	12884985	3990	3990	3990	3990	0
523	20250402	115100	12884985	3990	3990	3990	3990	0
524	20250402	115000	12884985	3990	3990	3990	3990	0
525	20250402	114900	12884985	3990	3990	3990	3990	0
526	20250402	114800	12884985	3990	3990	3990	3990	0
527	20250402	114700	12884985	3990	3990	3990	3990	0
528	20250402	114600	12884985	3990	3990	3990	3990	0
529	20250402	114500	12884985	3990	3990	3990	3990	0
530	20250402	114400	12884985	3990	3990	3990	3990	0
531	20250402	114300	12884985	3990	3990	3990	3990	0
532	20250402	114200	12884985	3990	3990	3990	3990	0
533	20250402	114100	12884985	3990	3990	3990	3990	0
534	20250402	114000	12884985	3990	3990	3990	3990	0
535	20250402	113900	12884985	3990	3990	3990	3990	0
536	20250402	113800	12884985	3990	3990	3990	3990	0
537	20250402	113700	12884985	3990	3990	3990	3990	0
538	20250402	113600	12884985	3990	3990	3990	3990	0
539	20250402	113500	12884985	3990	3990	3990	3990	0
540	20250402	113400	12884985	3990	3990	3990	3990	0
541	20250402	113300	12884985	3990	3990	3990	3990	0
542	20250402	113200	12884985	3990	3990	3990	3990	0
543	20250402	113100	12884985	3990	3990	3990	3990	0
544	20250402	113000	12884985	3990	3990	3990	3990	0
545	20250402	112900	12884985	3990	3990	3990	3990	0
546	20250402	112800	12884985	3990	3990	3990	3990	0
547	20250402	112700	12884985	3990	3990	3990	3990	0
548	20250402	112600	12884985	3990	3990	3990	3990	0
549	20250402	112500	12884985	3990	3990	3990	3990	0
550	20250402	112400	12884985	3990	3990	3990	3990	0
551	20250402	112300	12884985	3990	3990	3990	3990	0
552	20250402	112200	12884985	3990	3990	3990	3990	5
553	20250402	112100	12865035	3990	3990	3990	3990	10
554	20250402	112000	12825135	3990	3980	3990	3980	30
555	20250402	111900	12705495	3980	3980	3980	3980	100
556	20250402	111800	12307495	3980	3980	3980	3980	0
557	20250402	111700	12307495	3980	3980	3980	3980	0
558	20250402	111600	12307495	3980	3980	3980	3980	1
559	20250402	111500	12303515	3980	3980	3980	3980	1
560	20250402	111400	12299535	3980	3980	3980	3980	0
561	20250402	111300	12299535	3980	3980	3980	3980	0
562	20250402	111200	12299535	3980	3980	3980	3980	2
563	20250402	111100	12291575	3980	3980	3980	3980	0
564	20250402	111000	12291575	3980	3980	3980	3980	0
565	20250402	110900	12291575	3980	3980	3980	3980	0
566	20250402	110800	12291575	3980	3980	3980	3980	0
567	20250402	110700	12291575	3980	3980	3980	3980	0
568	20250402	110600	12291575	3980	3980	3980	3980	0
569	20250402	110500	12291575	3980	3980	3980	3980	40
570	20250402	110400	12132375	3975	3975	3975	3975	1
571	20250402	110300	12128400	3975	3975	3975	3975	252
572	20250402	110200	11126700	3970	3970	3970	3970	0
573	20250402	110100	11126700	3970	3970	3970	3970	181
574	20250402	110000	10408130	3970	3970	3970	3970	1
575	20250402	105900	10404160	3970	3970	3970	3970	0
576	20250402	105800	10404160	3970	3970	3970	3970	0
577	20250402	105700	10404160	3970	3970	3970	3970	0
578	20250402	105600	10404160	3970	3970	3970	3970	0
579	20250402	105500	10404160	3970	3970	3970	3970	21
580	20250402	105400	10320790	3970	3970	3970	3970	0
581	20250402	105300	10320790	3970	3970	3970	3970	0
582	20250402	105200	10320790	3970	3970	3970	3970	0
583	20250402	105100	10320790	3970	3970	3970	3970	0
584	20250402	105000	10320790	3970	3970	3970	3970	0
585	20250402	104900	10320790	3970	3970	3970	3970	0
586	20250402	104800	10320790	3970	3970	3970	3970	0
587	20250402	104700	10320790	3970	3970	3970	3970	0
588	20250402	104600	10320790	3970	3970	3970	3970	0
589	20250402	104500	10320790	3970	3970	3970	3970	1
590	20250402	104400	10316820	3970	3970	3970	3970	0
591	20250402	104300	10316820	3970	3970	3970	3970	0
592	20250402	104200	10316820	3970	3970	3970	3970	0
593	20250402	104100	10316820	3970	3970	3970	3970	0
594	20250402	104000	10316820	3970	3970	3970	3970	5
595	20250402	103900	10296970	3970	3970	3970	3970	0
596	20250402	103800	10296970	3970	3970	3970	3970	0
597	20250402	103700	10296970	3970	3970	3970	3970	23
598	20250402	103600	10205660	3980	3980	3980	3980	0
599	20250402	103500	10205660	3980	3980	3980	3980	0
600	20250402	103400	10205660	3980	3980	3980	3980	0
601	20250402	103300	10205660	3980	3980	3980	3980	0
602	20250402	103200	10205660	3980	3980	3980	3980	0
603	20250402	103100	10205660	3980	3980	3980	3980	0
604	20250402	103000	10205660	3980	3980	3980	3980	0
605	20250402	102900	10205660	3980	3980	3980	3980	0
606	20250402	102800	10205660	3980	3980	3980	3980	0
607	20250402	102700	10205660	3980	3980	3980	3980	0
608	20250402	102600	10205660	3980	3980	3980	3980	0
609	20250402	102500	10205660	3980	3980	3980	3980	0
610	20250402	102400	10205660	3980	3980	3980	3980	0
611	20250402	102300	10205660	3980	3980	3980	3980	0
612	20250402	102200	10205660	3980	3980	3980	3980	0
613	20250402	102100	10205660	3980	3980	3980	3980	0
614	20250402	102000	10205660	3980	3980	3980	3980	0
615	20250402	101900	10205660	3980	3980	3980	3980	0
616	20250402	101800	10205660	3980	3980	3980	3980	1
617	20250402	101700	10201680	3950	3950	3950	3950	0
618	20250402	101600	10201680	3950	3955	3955	3950	518
619	20250402	101500	8155560	3990	3990	3990	3990	0
620	20250402	101400	8155560	3990	3990	3990	3990	0
621	20250402	101300	8155560	3990	3990	3990	3990	0
622	20250402	101200	8155560	3990	3990	3990	3990	0
623	20250402	101100	8155560	3990	3990	3990	3990	1
624	20250402	101000	8151570	3980	3980	3980	3980	3
625	20250402	100900	8139630	3980	3980	3980	3980	0
626	20250402	100800	8139630	3980	3980	3980	3980	0
627	20250402	100700	8139630	3980	3980	3980	3980	0
628	20250402	100600	8139630	3980	3980	3980	3980	1
629	20250402	100500	8135650	4000	4000	4000	4000	0
630	20250402	100400	8135650	4000	3975	4000	3950	501
631	20250402	100300	6152545	4000	4000	4000	4000	0
632	20250402	100200	6152545	4000	4000	4000	4000	5
633	20250402	100100	6132545	4000	4000	4000	4000	0
634	20250402	100000	6132545	4000	4000	4000	4000	0
635	20250402	095900	6132545	4000	4000	4000	4000	0
636	20250402	095800	6132545	4000	4000	4000	4000	0
637	20250402	095700	6132545	4000	4000	4000	4000	0
638	20250402	095600	6132545	4000	4000	4000	4000	5
639	20250402	095500	6112545	4000	3970	4010	3970	79
640	20250402	095400	5797220	4010	3970	4010	3970	100
641	20250402	095300	5398720	3975	3975	3975	3975	129
642	20250402	095200	4885945	3975	3980	3980	3975	105
643	20250402	095100	4468235	3980	3980	3980	3980	38
644	20250402	095000	4316995	4010	4010	4010	4010	0
645	20250402	094900	4316995	4010	4010	4010	4010	0
646	20250402	094800	4316995	4010	4010	4010	4010	0
647	20250402	094700	4316995	4010	4010	4010	4010	0
648	20250402	094600	4316995	4010	4010	4010	4010	0
649	20250402	094500	4316995	4010	4010	4010	4010	3
650	20250402	094400	4304965	4010	4010	4010	4010	4
651	20250402	094300	4288925	4010	4010	4010	4010	1
652	20250402	094200	4284915	3980	3980	3980	3980	0
653	20250402	094100	4284915	3980	3980	3980	3980	12
654	20250402	094000	4237155	4010	4010	4010	4010	0
655	20250402	093900	4237155	4010	4010	4010	4010	1
656	20250402	093800	4233145	3980	3980	3980	3980	0
657	20250402	093700	4233145	3980	3980	3980	3980	80
658	20250402	093600	3914745	4010	4010	4010	4010	65
659	20250402	093500	3654095	4010	4010	4010	4010	0
660	20250402	093400	3654095	4010	4010	4010	4010	0
661	20250402	093300	3654095	4010	4005	4010	3980	35
662	20250402	093200	3514060	4000	4000	4000	4000	0
663	20250402	093100	3514060	4000	4000	4000	4000	0
664	20250402	093000	3514060	4000	4000	4000	4000	0
665	20250402	092900	3514060	4000	4000	4000	4000	2
666	20250402	092800	3506060	4000	4000	4000	4000	0
667	20250402	092700	3506060	4000	4000	4000	4000	0
668	20250402	092600	3506060	4000	4000	4000	4000	0
669	20250402	092500	3506060	4000	4000	4000	4000	10
670	20250402	092400	3466060	3980	3980	3980	3980	0
671	20250402	092300	3466060	3980	3980	3980	3980	0
672	20250402	092200	3466060	3980	3980	3980	3980	0
673	20250402	092100	3466060	3980	3980	3980	3980	0
674	20250402	092000	3466060	3980	3980	3980	3980	0
675	20250402	091900	3466060	3980	3980	3980	3980	0
676	20250402	091800	3466060	3980	3980	3980	3980	26
677	20250402	091700	3362580	3980	3990	3990	3980	113
678	20250402	091600	2912290	3990	3990	3990	3990	0
679	20250402	091500	2912290	3990	3995	3995	3990	127
680	20250402	091400	2405145	3995	3995	3995	3995	0
681	20250402	091300	2405145	3995	3995	3995	3995	0
682	20250402	091200	2405145	3995	3995	3995	3995	0
683	20250402	091100	2405145	3995	3995	3995	3995	0
684	20250402	091000	2405145	3995	3995	3995	3995	0
685	20250402	090900	2405145	3995	3995	3995	3995	0
686	20250402	090800	2405145	3995	3995	3995	3995	0
687	20250402	090700	2405145	3995	3995	3995	3995	0
688	20250402	090600	2405145	3995	4000	4000	3995	500
689	20250402	090500	407640	3995	3995	3995	3995	0
690	20250402	090400	407640	3995	4005	4005	3995	100
691	20250402	090300	8040	4040	4040	4040	4040	0
692	20250402	090200	8040	4040	4040	4040	4040	1
693	20250402	090100	4000	4000	4000	4000	4000	1
694	20250402	090000	0	4010	4010	4010	4010	0