KissMeData/136480/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200200	803690310	2985	2985	2985	2985	3633
3	20250402	200100	803690310	2985	2985	2985	2985	0
4	20250402	200000	803690310	2985	2985	2985	2985	0
5	20250402	195900	803690310	2985	2985	2985	2985	0
6	20250402	195800	803690310	2985	2985	2985	2985	0
7	20250402	195700	803690310	2985	2985	2985	2985	0
8	20250402	195600	803690310	2985	2985	2985	2985	0
9	20250402	195500	803690310	2985	2985	2985	2985	0
10	20250402	195400	803690310	2985	2985	2985	2985	0
11	20250402	195300	803690310	2985	2985	2985	2985	0
12	20250402	195200	803690310	2985	2985	2985	2985	0
13	20250402	195100	803690310	2985	2985	2985	2985	0
14	20250402	195000	803690310	2985	2985	2985	2985	0
15	20250402	194900	803690310	2985	2985	2985	2985	0
16	20250402	194800	803690310	2985	2985	2985	2985	0
17	20250402	194700	803690310	2985	2985	2985	2985	0
18	20250402	194600	803690310	2985	2985	2985	2985	0
19	20250402	194500	803690310	2985	2985	2985	2985	0
20	20250402	194400	803690310	2985	2985	2985	2985	0
21	20250402	194300	803690310	2985	2985	2985	2985	0
22	20250402	194200	803690310	2985	2985	2985	2985	0
23	20250402	194100	803690310	2985	2985	2985	2985	0
24	20250402	194000	803690310	2985	2985	2985	2985	0
25	20250402	193900	803690310	2985	2985	2985	2985	0
26	20250402	193800	803690310	2985	2985	2985	2985	0
27	20250402	193700	803690310	2985	2985	2985	2985	0
28	20250402	193600	803690310	2985	2985	2985	2985	0
29	20250402	193500	803690310	2985	2985	2985	2985	0
30	20250402	193400	803690310	2985	2985	2985	2985	0
31	20250402	193300	803690310	2985	2985	2985	2985	0
32	20250402	193200	803690310	2985	2985	2985	2985	3633
33	20250402	193100	803690310	2985	2985	2985	2985	0
34	20250402	193000	803690310	2985	2985	2985	2985	0
35	20250402	192900	803690310	2985	2985	2985	2985	0
36	20250402	192800	803690310	2985	2985	2985	2985	0
37	20250402	192700	803690310	2985	2985	2985	2985	0
38	20250402	192600	803690310	2985	2985	2985	2985	0
39	20250402	192500	803690310	2985	2985	2985	2985	0
40	20250402	192400	803690310	2985	2985	2985	2985	0
41	20250402	192300	803690310	2985	2985	2985	2985	0
42	20250402	192200	803690310	2985	2985	2985	2985	0
43	20250402	192100	803690310	2985	2985	2985	2985	0
44	20250402	192000	803690310	2985	2985	2985	2985	0
45	20250402	191900	803690310	2985	2985	2985	2985	0
46	20250402	191800	803690310	2985	2985	2985	2985	0
47	20250402	191700	803690310	2985	2985	2985	2985	0
48	20250402	191600	803690310	2985	2985	2985	2985	0
49	20250402	191500	803690310	2985	2985	2985	2985	0
50	20250402	191400	803690310	2985	2985	2985	2985	0
51	20250402	191300	803690310	2985	2985	2985	2985	0
52	20250402	191200	803690310	2985	2985	2985	2985	0
53	20250402	191100	803690310	2985	2985	2985	2985	0
54	20250402	191000	803690310	2985	2985	2985	2985	0
55	20250402	190900	803690310	2985	2985	2985	2985	0
56	20250402	190800	803690310	2985	2985	2985	2985	0
57	20250402	190700	803690310	2985	2985	2985	2985	0
58	20250402	190600	803690310	2985	2985	2985	2985	0
59	20250402	190500	803690310	2985	2985	2985	2985	0
60	20250402	190400	803690310	2985	2985	2985	2985	0
61	20250402	190300	803690310	2985	2985	2985	2985	0
62	20250402	190200	803690310	2985	2985	2985	2985	3633
63	20250402	190100	803690310	2985	2985	2985	2985	0
64	20250402	190000	803690310	2985	2985	2985	2985	0
65	20250402	185900	803690310	2985	2985	2985	2985	0
66	20250402	185800	803690310	2985	2985	2985	2985	0
67	20250402	185700	803690310	2985	2985	2985	2985	0
68	20250402	185600	803690310	2985	2985	2985	2985	0
69	20250402	185500	803690310	2985	2985	2985	2985	0
70	20250402	185400	803690310	2985	2985	2985	2985	0
71	20250402	185300	803690310	2985	2985	2985	2985	0
72	20250402	185200	803690310	2985	2985	2985	2985	0
73	20250402	185100	803690310	2985	2985	2985	2985	0
74	20250402	185000	803690310	2985	2985	2985	2985	0
75	20250402	184900	803690310	2985	2985	2985	2985	0
76	20250402	184800	803690310	2985	2985	2985	2985	0
77	20250402	184700	803690310	2985	2985	2985	2985	0
78	20250402	184600	803690310	2985	2985	2985	2985	0
79	20250402	184500	803690310	2985	2985	2985	2985	0
80	20250402	184400	803690310	2985	2985	2985	2985	0
81	20250402	184300	803690310	2985	2985	2985	2985	0
82	20250402	184200	803690310	2985	2985	2985	2985	0
83	20250402	184100	803690310	2985	2985	2985	2985	0
84	20250402	184000	803690310	2985	2985	2985	2985	0
85	20250402	183900	803690310	2985	2985	2985	2985	0
86	20250402	183800	803690310	2985	2985	2985	2985	0
87	20250402	183700	803690310	2985	2985	2985	2985	0
88	20250402	183600	803690310	2985	2985	2985	2985	0
89	20250402	183500	803690310	2985	2985	2985	2985	0
90	20250402	183400	803690310	2985	2985	2985	2985	0
91	20250402	183300	803690310	2985	2985	2985	2985	0
92	20250402	183200	803690310	2985	2985	2985	2985	3633
93	20250402	183100	803690310	2985	2985	2985	2985	0
94	20250402	183000	803690310	2985	2985	2985	2985	0
95	20250402	182900	803690310	2985	2985	2985	2985	0
96	20250402	182800	803690310	2985	2985	2985	2985	0
97	20250402	182700	803690310	2985	2985	2985	2985	0
98	20250402	182600	803690310	2985	2985	2985	2985	0
99	20250402	182500	803690310	2985	2985	2985	2985	0
100	20250402	182400	803690310	2985	2985	2985	2985	0
101	20250402	182300	803690310	2985	2985	2985	2985	0
102	20250402	182200	803690310	2985	2985	2985	2985	0
103	20250402	182100	803690310	2985	2985	2985	2985	0
104	20250402	182000	803690310	2985	2985	2985	2985	0
105	20250402	181900	803690310	2985	2985	2985	2985	0
106	20250402	181800	803690310	2985	2985	2985	2985	0
107	20250402	181700	803690310	2985	2985	2985	2985	0
108	20250402	181600	803690310	2985	2985	2985	2985	0
109	20250402	181500	803690310	2985	2985	2985	2985	0
110	20250402	181400	803690310	2985	2985	2985	2985	0
111	20250402	181300	803690310	2985	2985	2985	2985	0
112	20250402	181200	803690310	2985	2985	2985	2985	0
113	20250402	181100	803690310	2985	2985	2985	2985	0
114	20250402	181000	803690310	2985	2985	2985	2985	0
115	20250402	180900	803690310	2985	2985	2985	2985	0
116	20250402	180800	803690310	2985	2985	2985	2985	0
117	20250402	180700	803690310	2985	2985	2985	2985	0
118	20250402	180600	803690310	2985	2985	2985	2985	0
119	20250402	180500	803690310	2985	2985	2985	2985	0
120	20250402	180400	803690310	2985	2985	2985	2985	0
121	20250402	180300	803690310	2985	2985	2985	2985	0
122	20250402	180200	803690310	2985	2985	2985	2985	3633
123	20250402	180100	803690310	2985	2985	2985	2985	0
124	20250402	180000	803690310	2985	2985	2985	2985	0
125	20250402	175900	803690310	2985	2985	2985	2985	0
126	20250402	175800	803690310	2985	2985	2985	2985	0
127	20250402	175700	803690310	2985	2985	2985	2985	0
128	20250402	175600	803690310	2985	2985	2985	2985	0
129	20250402	175500	803690310	2985	2985	2985	2985	0
130	20250402	175400	803690310	2985	2985	2985	2985	0
131	20250402	175300	803690310	2985	2985	2985	2985	0
132	20250402	175200	803690310	2985	2985	2985	2985	0
133	20250402	175100	803690310	2985	2985	2985	2985	0
134	20250402	175000	803690310	2985	2985	2985	2985	0
135	20250402	174900	803690310	2985	2985	2985	2985	0
136	20250402	174800	803690310	2985	2985	2985	2985	0
137	20250402	174700	803690310	2985	2985	2985	2985	0
138	20250402	174600	803690310	2985	2985	2985	2985	0
139	20250402	174500	803690310	2985	2985	2985	2985	0
140	20250402	174400	803690310	2985	2985	2985	2985	0
141	20250402	174300	803690310	2985	2985	2985	2985	0
142	20250402	174200	803690310	2985	2985	2985	2985	0
143	20250402	174100	803690310	2985	2985	2985	2985	0
144	20250402	174000	803690310	2985	2985	2985	2985	0
145	20250402	173900	803690310	2985	2985	2985	2985	0
146	20250402	173800	803690310	2985	2985	2985	2985	0
147	20250402	173700	803690310	2985	2985	2985	2985	0
148	20250402	173600	803690310	2985	2985	2985	2985	0
149	20250402	173500	803690310	2985	2985	2985	2985	0
150	20250402	173400	803690310	2985	2985	2985	2985	0
151	20250402	173300	803690310	2985	2985	2985	2985	0
152	20250402	173200	803690310	2985	2985	2985	2985	3633
153	20250402	173100	803690310	2985	2985	2985	2985	0
154	20250402	173000	803690310	2985	2985	2985	2985	0
155	20250402	172900	803690310	2985	2985	2985	2985	0
156	20250402	172800	803690310	2985	2985	2985	2985	0
157	20250402	172700	803690310	2985	2985	2985	2985	0
158	20250402	172600	803690310	2985	2985	2985	2985	0
159	20250402	172500	803690310	2985	2985	2985	2985	0
160	20250402	172400	803690310	2985	2985	2985	2985	0
161	20250402	172300	803690310	2985	2985	2985	2985	0
162	20250402	172200	803690310	2985	2985	2985	2985	0
163	20250402	172100	803690310	2985	2985	2985	2985	0
164	20250402	172000	803690310	2985	2985	2985	2985	0
165	20250402	171900	803690310	2985	2985	2985	2985	0
166	20250402	171800	803690310	2985	2985	2985	2985	0
167	20250402	171700	803690310	2985	2985	2985	2985	0
168	20250402	171600	803690310	2985	2985	2985	2985	0
169	20250402	171500	803690310	2985	2985	2985	2985	0
170	20250402	171400	803690310	2985	2985	2985	2985	0
171	20250402	171300	803690310	2985	2985	2985	2985	0
172	20250402	171200	803690310	2985	2985	2985	2985	0
173	20250402	171100	803690310	2985	2985	2985	2985	0
174	20250402	171000	803690310	2985	2985	2985	2985	0
175	20250402	170900	803690310	2985	2985	2985	2985	0
176	20250402	170800	803690310	2985	2985	2985	2985	0
177	20250402	170700	803690310	2985	2985	2985	2985	0
178	20250402	170600	803690310	2985	2985	2985	2985	0
179	20250402	170500	803690310	2985	2985	2985	2985	0
180	20250402	170400	803690310	2985	2985	2985	2985	0
181	20250402	170300	803690310	2985	2985	2985	2985	0
182	20250402	170200	803690310	2985	2985	2985	2985	3633
183	20250402	170100	803690310	2985	2985	2985	2985	0
184	20250402	170000	803690310	2985	2985	2985	2985	0
185	20250402	165900	803690310	2985	2985	2985	2985	0
186	20250402	165800	803690310	2985	2985	2985	2985	0
187	20250402	165700	803690310	2985	2985	2985	2985	0
188	20250402	165600	803690310	2985	2985	2985	2985	0
189	20250402	165500	803690310	2985	2985	2985	2985	0
190	20250402	165400	803690310	2985	2985	2985	2985	0
191	20250402	165300	803690310	2985	2985	2985	2985	0
192	20250402	165200	803690310	2985	2985	2985	2985	0
193	20250402	165100	803690310	2985	2985	2985	2985	0
194	20250402	165000	803690310	2985	2985	2985	2985	0
195	20250402	164900	803690310	2985	2985	2985	2985	0
196	20250402	164800	803690310	2985	2985	2985	2985	0
197	20250402	164700	803690310	2985	2985	2985	2985	0
198	20250402	164600	803690310	2985	2985	2985	2985	0
199	20250402	164500	803690310	2985	2985	2985	2985	0
200	20250402	164400	803690310	2985	2985	2985	2985	0
201	20250402	164300	803690310	2985	2985	2985	2985	0
202	20250402	164200	803690310	2985	2985	2985	2985	0
203	20250402	164100	803690310	2985	2985	2985	2985	0
204	20250402	164000	803690310	2985	2985	2985	2985	0
205	20250402	163900	803690310	2985	2985	2985	2985	0
206	20250402	163800	803690310	2985	2985	2985	2985	0
207	20250402	163700	803690310	2985	2985	2985	2985	0
208	20250402	163600	803690310	2985	2985	2985	2985	0
209	20250402	163500	803690310	2985	2985	2985	2985	0
210	20250402	163400	803690310	2985	2985	2985	2985	0
211	20250402	163300	803690310	2985	2985	2985	2985	0
212	20250402	163200	803690310	2985	2985	2985	2985	3633
213	20250402	163100	803690310	2985	2985	2985	2985	0
214	20250402	163000	803690310	2985	2985	2985	2985	0
215	20250402	162900	803690310	2985	2985	2985	2985	0
216	20250402	162800	803690310	2985	2985	2985	2985	0
217	20250402	162700	803690310	2985	2985	2985	2985	0
218	20250402	162600	803690310	2985	2985	2985	2985	0
219	20250402	162500	803690310	2985	2985	2985	2985	0
220	20250402	162400	803690310	2985	2985	2985	2985	0
221	20250402	162300	803690310	2985	2985	2985	2985	0
222	20250402	162200	803690310	2985	2985	2985	2985	0
223	20250402	162100	803690310	2985	2985	2985	2985	0
224	20250402	162000	803690310	2985	2985	2985	2985	0
225	20250402	161900	803690310	2985	2985	2985	2985	0
226	20250402	161800	803690310	2985	2985	2985	2985	0
227	20250402	161700	803690310	2985	2985	2985	2985	0
228	20250402	161600	803690310	2985	2985	2985	2985	0
229	20250402	161500	803690310	2985	2985	2985	2985	0
230	20250402	161400	803690310	2985	2985	2985	2985	0
231	20250402	161300	803690310	2985	2985	2985	2985	0
232	20250402	161200	803690310	2985	2985	2985	2985	0
233	20250402	161100	803690310	2985	2985	2985	2985	0
234	20250402	161000	803690310	2985	2985	2985	2985	0
235	20250402	160900	803690310	2985	2985	2985	2985	0
236	20250402	160800	803690310	2985	2985	2985	2985	0
237	20250402	160700	803690310	2985	2985	2985	2985	0
238	20250402	160600	803690310	2985	2985	2985	2985	0
239	20250402	160500	803690310	2985	2985	2985	2985	0
240	20250402	160400	803690310	2985	2985	2985	2985	0
241	20250402	160300	803690310	2985	2985	2985	2985	0
242	20250402	160200	803690310	2985	2985	2985	2985	3633
243	20250402	160100	803690310	2985	2985	2985	2985	0
244	20250402	160000	803690310	2985	2985	2985	2985	0
245	20250402	155900	803690310	2985	2985	2985	2985	0
246	20250402	155800	803690310	2985	2985	2985	2985	0
247	20250402	155700	803690310	2985	2985	2985	2985	0
248	20250402	155600	803690310	2985	2985	2985	2985	0
249	20250402	155500	803690310	2985	2985	2985	2985	0
250	20250402	155400	803690310	2985	2985	2985	2985	0
251	20250402	155300	803690310	2985	2985	2985	2985	0
252	20250402	155200	803690310	2985	2985	2985	2985	0
253	20250402	155100	803690310	2985	2985	2985	2985	0
254	20250402	155000	803690310	2985	2985	2985	2985	0
255	20250402	154900	803690310	2985	2985	2985	2985	0
256	20250402	154800	803690310	2985	2985	2985	2985	0
257	20250402	154700	803690310	2985	2985	2985	2985	0
258	20250402	154600	803690310	2985	2985	2985	2985	0
259	20250402	154500	803690310	2985	2985	2985	2985	0
260	20250402	154400	803690310	2985	2985	2985	2985	0
261	20250402	154300	803690310	2985	2985	2985	2985	0
262	20250402	154200	803690310	2985	2985	2985	2985	0
263	20250402	154100	803690310	2985	2985	2985	2985	0
264	20250402	154000	803690310	2985	2985	2985	2985	0
265	20250402	153900	803690310	2985	2985	2985	2985	0
266	20250402	153800	803690310	2985	2985	2985	2985	0
267	20250402	153700	803690310	2985	2985	2985	2985	0
268	20250402	153600	803690310	2985	2985	2985	2985	0
269	20250402	153500	803690310	2985	2985	2985	2985	0
270	20250402	153400	803690310	2985	2985	2985	2985	0
271	20250402	153300	803690310	2985	2985	2985	2985	0
272	20250402	153200	803690310	2985	2985	2985	2985	3633
273	20250402	153100	803690310	2985	2985	2985	2985	0
274	20250402	153000	803690310	2985	2985	2985	2985	3633
275	20250402	152900	792845805	2985	2985	2985	2985	0
276	20250402	152800	792845805	2985	2985	2985	2985	0
277	20250402	152700	792845805	2985	2985	2985	2985	0
278	20250402	152600	792845805	2985	2985	2985	2985	0
279	20250402	152500	792845805	2985	2985	2985	2985	0
280	20250402	152400	792845805	2985	2985	2985	2985	0
281	20250402	152300	792845805	2985	2985	2985	2985	0
282	20250402	152200	792845805	2985	2985	2985	2985	0
283	20250402	152100	792845805	2985	2985	2985	2985	0
284	20250402	152000	792845805	2985	2985	2985	2985	0
285	20250402	151900	792845805	2985	2980	2985	2980	576
286	20250402	151800	791129125	2980	2980	2980	2980	42
287	20250402	151700	791003965	2980	2980	2980	2980	430
288	20250402	151600	789722565	2980	2980	2980	2980	727
289	20250402	151500	787556105	2980	2980	2980	2975	1155
290	20250402	151400	784119120	2985	2980	2985	2975	5485
291	20250402	151300	767791630	2980	2980	2980	2980	750
292	20250402	151200	765556630	2975	2977	2977	2975	3000
293	20250402	151100	756631624	2975	2975	2975	2975	0
294	20250402	151000	756631624	2975	2980	2980	2975	5075
295	20250402	150900	741533465	2975	2977	2980	2975	1890
296	20250402	150800	735910663	2980	2980	2980	2980	0
297	20250402	150700	735910663	2980	2980	2980	2980	82
298	20250402	150600	735666303	2980	2980	2980	2980	0
299	20250402	150500	735666303	2980	2980	2980	2980	503
300	20250402	150400	734167363	2980	2980	2980	2980	1050
301	20250402	150300	731038363	2975	2980	2980	2975	263
302	20250402	150200	730254938	2980	2975	2980	2975	12
303	20250402	150100	730219183	2980	2980	2980	2980	97
304	20250402	150000	729930123	2975	2975	2975	2975	1150
305	20250402	145900	726508873	2975	2980	2980	2975	402
306	20250402	145800	725310923	2980	2980	2980	2980	439
307	20250402	145700	724002703	2975	2975	2975	2975	0
308	20250402	145600	724002703	2975	2977	2977	2975	45
309	20250402	145500	723868822	2975	2975	2975	2975	0
310	20250402	145400	723868822	2975	2975	2975	2975	0
311	20250402	145300	723868822	2975	2975	2975	2975	0
312	20250402	145200	723868822	2975	2975	2975	2975	1458
313	20250402	145100	719531272	2980	2980	2980	2980	10
314	20250402	145000	719501472	2980	2980	2980	2980	2
315	20250402	144900	719495512	2980	2980	2980	2980	0
316	20250402	144800	719495512	2980	2980	2980	2980	0
317	20250402	144700	719495512	2980	2980	2980	2980	148
318	20250402	144600	719054472	2980	2980	2980	2980	162
319	20250402	144500	718571712	2980	2980	2980	2980	85
320	20250402	144400	718318412	2980	2980	2980	2975	430
321	20250402	144300	717038635	2980	2980	2980	2980	65
322	20250402	144200	716844935	2980	2980	2980	2980	1
323	20250402	144100	716841955	2975	2975	2975	2975	7
324	20250402	144000	716821130	2980	2980	2980	2980	1002
325	20250402	143900	713835170	2980	2980	2980	2980	152
326	20250402	143800	713382210	2980	2980	2980	2980	23
327	20250402	143700	713313670	2980	2980	2980	2980	2000
328	20250402	143600	707353670	2980	2980	2980	2980	168
329	20250402	143500	706853030	2980	2980	2980	2980	0
330	20250402	143400	706853030	2980	2980	2980	2980	152
331	20250402	143300	706400070	2975	2975	2975	2975	0
332	20250402	143200	706400070	2975	2975	2975	2975	381
333	20250402	143100	705266595	2980	2980	2980	2980	351
334	20250402	143000	704220615	2980	2980	2980	2980	52
335	20250402	142900	704065655	2975	2975	2975	2975	300
336	20250402	142800	703173155	2975	2977	2977	2975	13
337	20250402	142700	703134474	2980	2980	2980	2980	0
338	20250402	142600	703134474	2980	2980	2980	2980	1369
339	20250402	142500	699054854	2980	2980	2980	2980	1
340	20250402	142400	699051874	2980	2980	2980	2980	1
341	20250402	142300	699048894	2980	2980	2980	2980	0
342	20250402	142200	699048894	2980	2980	2980	2980	2014
343	20250402	142100	693047174	2985	2980	2985	2980	505
344	20250402	142000	691542249	2980	2980	2980	2980	0
345	20250402	141900	691542249	2980	2980	2980	2980	0
346	20250402	141800	691542249	2980	2980	2980	2980	0
347	20250402	141700	691542249	2980	2980	2980	2980	0
348	20250402	141600	691542249	2980	2980	2980	2980	0
349	20250402	141500	691542249	2980	2980	2980	2980	0
350	20250402	141400	691542249	2980	2982	2982	2980	654
351	20250402	141300	689593143	2980	2980	2980	2980	107
352	20250402	141200	689274283	2980	2980	2980	2980	50
353	20250402	141100	689125283	2980	2980	2980	2980	8404
354	20250402	141000	664081363	2980	2980	2980	2980	400
355	20250402	140900	662889363	2980	2980	2980	2980	10
356	20250402	140800	662859563	2980	2980	2980	2980	201
357	20250402	140700	662260583	2985	2985	2985	2985	4
358	20250402	140600	662248643	2985	2985	2985	2985	0
359	20250402	140500	662248643	2985	2985	2985	2985	1
360	20250402	140400	662245658	2985	2985	2985	2985	100
361	20250402	140300	661947158	2985	2985	2985	2985	7
362	20250402	140200	661926263	2985	2985	2985	2985	100
363	20250402	140100	661627763	2985	2985	2985	2985	4
364	20250402	140000	661615823	2985	2985	2985	2985	335
365	20250402	135900	660615848	2980	2985	2985	2980	915
366	20250402	135800	657885133	2985	2985	2985	2985	0
367	20250402	135700	657885133	2985	2990	2990	2985	2
368	20250402	135600	657879158	2990	2980	2990	2980	233
369	20250402	135500	657184788	2990	2990	2990	2990	200
370	20250402	135400	656586788	2990	2990	2990	2990	100
371	20250402	135300	656287788	2990	2990	2990	2990	0
372	20250402	135200	656287788	2990	2990	2990	2990	0
373	20250402	135100	656287788	2990	2985	2990	2985	4
374	20250402	135000	656275843	2980	2990	2990	2980	5001
375	20250402	134900	641365898	2990	2985	2990	2985	88
376	20250402	134800	641103213	2987	2987	2987	2987	0
377	20250402	134700	641103213	2987	2985	2987	2985	589
378	20250402	134600	639345042	2985	2985	2985	2985	25
379	20250402	134500	639270417	2980	2980	2980	2980	5
380	20250402	134400	639255517	2985	2985	2985	2980	1751
381	20250402	134300	634032482	2985	2985	2985	2985	6442
382	20250402	134200	614803112	2985	2985	2985	2985	0
383	20250402	134100	614803112	2985	2985	2985	2985	0
384	20250402	134000	614803112	2985	2985	2985	2985	0
385	20250402	133900	614803112	2985	2985	2985	2985	0
386	20250402	133800	614803112	2985	2985	2985	2985	1000
387	20250402	133700	611818112	2985	2985	2985	2985	0
388	20250402	133600	611818112	2985	2985	2985	2985	1
389	20250402	133500	611815127	2985	2985	2985	2985	0
390	20250402	133400	611815127	2985	2985	2985	2985	0
391	20250402	133300	611815127	2985	2985	2985	2985	17
392	20250402	133200	611764382	2985	2985	2985	2985	0
393	20250402	133100	611764382	2985	2985	2985	2985	0
394	20250402	133000	611764382	2985	2985	2985	2985	0
395	20250402	132900	611764382	2985	2990	2990	2985	21
396	20250402	132800	611701692	2985	2985	2985	2985	0
397	20250402	132700	611701692	2985	2985	2985	2985	100
398	20250402	132600	611403192	2985	2990	2990	2985	4801
399	20250402	132500	597058202	2995	2995	2995	2995	10
400	20250402	132400	597028252	2990	2995	2995	2990	134
401	20250402	132300	596627582	2995	2990	2995	2990	906
402	20250402	132200	593917327	2995	2995	2995	2995	1
403	20250402	132100	593914332	2995	2995	2995	2995	0
404	20250402	132000	593914332	2995	2995	2995	2995	0
405	20250402	131900	593914332	2995	2995	2995	2995	5
406	20250402	131800	593899357	2995	2995	2995	2995	0
407	20250402	131700	593899357	2995	2995	2995	2995	358
408	20250402	131600	592827147	2995	2995	2995	2995	0
409	20250402	131500	592827147	2995	2995	2995	2995	0
410	20250402	131400	592827147	2995	2995	2995	2995	220
411	20250402	131300	592168247	2995	2995	2995	2995	277
412	20250402	131200	591338632	2995	2995	2995	2995	172
413	20250402	131100	590823492	2995	2995	2995	2995	0
414	20250402	131000	590823492	2995	2995	2995	2995	104
415	20250402	130900	590512012	2995	2995	2995	2995	0
416	20250402	130800	590512012	2995	2995	2995	2995	1
417	20250402	130700	590509017	2995	2995	2995	2995	2
418	20250402	130600	590503027	2995	2995	2995	2995	0
419	20250402	130500	590503027	2995	2995	2995	2995	112
420	20250402	130400	590167587	2995	2995	2995	2995	111
421	20250402	130300	589835142	2995	2995	2995	2995	5
422	20250402	130200	589820167	2990	2990	2990	2990	50
423	20250402	130100	589670667	2985	2985	2985	2985	0
424	20250402	130000	589670667	2985	2985	2985	2985	0
425	20250402	125900	589670667	2985	2985	2985	2985	0
426	20250402	125800	589670667	2985	2985	2985	2985	0
427	20250402	125700	589670667	2985	2985	2985	2985	0
428	20250402	125600	589670667	2985	2985	2985	2985	0
429	20250402	125500	589670667	2985	2985	2985	2985	0
430	20250402	125400	589670667	2985	2985	2985	2985	0
431	20250402	125300	589670667	2985	2985	2985	2985	9
432	20250402	125200	589643802	2990	2990	2990	2990	2523
433	20250402	125100	582100032	2990	2990	2990	2990	487
434	20250402	125000	580643902	2990	2990	2990	2990	990
435	20250402	124900	577683802	2985	2985	2985	2985	0
436	20250402	124800	577683802	2985	2985	2985	2985	78
437	20250402	124700	577450972	2985	2985	2985	2985	222
438	20250402	124600	576788302	2985	2985	2985	2985	0
439	20250402	124500	576788302	2985	2985	2985	2985	76
440	20250402	124400	576561442	2990	2990	2990	2990	206
441	20250402	124300	575945502	2990	2990	2990	2990	867
442	20250402	124200	573353172	2995	2995	2995	2995	100
443	20250402	124100	573053672	3005	3005	3005	3005	0
444	20250402	124000	573053672	3005	3005	3005	3005	130
445	20250402	123900	572663022	3000	3000	3000	3000	30
446	20250402	123800	572573022	2995	3000	3000	2995	1625
447	20250402	123700	567700147	2995	2995	2995	2995	0
448	20250402	123600	567700147	2995	2995	2995	2995	194
449	20250402	123500	567119117	2995	2990	2995	2990	2604
450	20250402	123400	559323137	2990	2990	2990	2990	1
451	20250402	123300	559320147	2990	2990	2990	2990	0
452	20250402	123200	559320147	2990	2990	2990	2990	1449
453	20250402	123100	554987637	2990	2990	2990	2990	1484
454	20250402	123000	550550477	2990	2990	2990	2990	2
455	20250402	122900	550544497	2990	2990	2990	2990	0
456	20250402	122800	550544497	2990	2990	2990	2990	0
457	20250402	122700	550544497	2990	2990	2990	2990	0
458	20250402	122600	550544497	2990	2990	2990	2990	0
459	20250402	122500	550544497	2990	2985	2990	2985	603
460	20250402	122400	548744042	2985	2985	2985	2985	2002
461	20250402	122300	542768072	2985	2985	2985	2985	0
462	20250402	122200	542768072	2985	2985	2985	2985	0
463	20250402	122100	542768072	2985	2990	2990	2985	13
464	20250402	122000	542729217	2990	2990	2990	2990	4037
465	20250402	121900	530658587	2990	2990	2990	2990	0
466	20250402	121800	530658587	2990	2990	2990	2990	8
467	20250402	121700	530634667	2995	2995	2995	2995	1
468	20250402	121600	530631672	2995	2995	2995	2995	0
469	20250402	121500	530631672	2995	2995	2995	2995	3
470	20250402	121400	530622687	2995	2995	2995	2995	0
471	20250402	121300	530622687	2995	2995	2995	2995	1
472	20250402	121200	530619692	2995	2995	2995	2995	0
473	20250402	121100	530619692	2995	2995	2995	2995	0
474	20250402	121000	530619692	2995	2995	2995	2995	1
475	20250402	120900	530616697	2995	2995	2995	2995	334
476	20250402	120800	529616367	2995	2995	2995	2995	0
477	20250402	120700	529616367	2995	2995	2995	2995	3041
478	20250402	120600	520508572	2995	2995	2995	2995	0
479	20250402	120500	520508572	2995	2995	2995	2995	0
480	20250402	120400	520508572	2995	2995	2995	2995	3
481	20250402	120300	520499587	3000	3000	3000	3000	20
482	20250402	120200	520439587	3000	3000	3000	3000	0
483	20250402	120100	520439587	3000	2995	3000	2995	124
484	20250402	120000	520068087	2995	3000	3000	2995	833
485	20250402	115900	517573237	3005	3005	3005	3005	0
486	20250402	115800	517573237	3005	3005	3005	3005	240
487	20250402	115700	516852037	3005	3000	3005	3000	3
488	20250402	115600	516843027	3010	3010	3010	3010	0
489	20250402	115500	516843027	3010	3010	3010	3010	0
490	20250402	115400	516843027	3010	3010	3010	3010	0
491	20250402	115300	516843027	3010	2995	3010	2995	601
492	20250402	115200	515043017	3010	3010	3010	3010	0
493	20250402	115100	515043017	3010	3010	3010	3010	6811
494	20250402	115000	494541907	2995	3010	3010	2995	6421
495	20250402	114900	475284757	3005	3005	3005	3005	0
496	20250402	114800	475284757	3005	3005	3005	3005	0
497	20250402	114700	475284757	3005	3005	3005	3005	0
498	20250402	114600	475284757	3005	3005	3005	3005	0
499	20250402	114500	475284757	3005	3010	3010	3005	110
500	20250402	114400	474954157	3010	3010	3010	3010	0
501	20250402	114300	474954157	3010	3010	3010	3010	211
502	20250402	114200	474319047	3010	3010	3010	3010	2
503	20250402	114100	474313027	3010	3010	3010	3010	0
504	20250402	114000	474313027	3010	3010	3010	3010	0
505	20250402	113900	474313027	3010	3010	3010	3010	4
506	20250402	113800	474300987	3000	3000	3000	3000	190
507	20250402	113700	473730987	3010	3010	3010	3010	2
508	20250402	113600	473724967	3010	3010	3010	3010	1
509	20250402	113500	473721957	3000	3000	3000	3000	0
510	20250402	113400	473721957	3000	3000	3000	3000	37
511	20250402	113300	473610957	3010	3010	3010	3010	0
512	20250402	113200	473610957	3010	3010	3010	3010	34
513	20250402	113100	473508617	3010	3010	3010	3010	1
514	20250402	113000	473505607	3010	3010	3010	3010	100
515	20250402	112900	473204607	3010	2995	3010	2995	5585
516	20250402	112800	456439488	2997	2997	2997	2997	46
517	20250402	112700	456301626	2997	2997	2997	2997	0
518	20250402	112600	456301626	2997	2997	2997	2997	1822
519	20250402	112500	450841092	2997	2997	2997	2995	161
520	20250402	112400	450358647	2997	2997	2997	2997	0
521	20250402	112300	450358647	2997	2997	2997	2997	5
522	20250402	112200	450343662	2997	2997	2997	2997	34
523	20250402	112100	450241764	2997	2997	2997	2997	401
524	20250402	112000	449039967	2997	2997	2997	2997	0
525	20250402	111900	449039967	2997	2997	2997	2997	0
526	20250402	111800	449039967	2997	2997	2997	2997	0
527	20250402	111700	449039967	2997	2997	2997	2997	100
528	20250402	111600	448740267	2995	2995	2995	2995	0
529	20250402	111500	448740267	2995	2995	2995	2995	0
530	20250402	111400	448740267	2995	2995	2995	2995	1
531	20250402	111300	448737272	3000	3000	3000	3000	3087
532	20250402	111200	439476272	2995	2995	2995	2995	0
533	20250402	111100	439476272	2995	2995	2995	2995	0
534	20250402	111000	439476272	2995	3000	3000	2995	3
535	20250402	110900	439467277	3000	3000	3000	3000	0
536	20250402	110800	439467277	3000	3002	3002	3000	1439
537	20250402	110700	435150077	3000	3000	3000	3000	0
538	20250402	110600	435150077	3000	3000	3000	3000	0
539	20250402	110500	435150077	3000	3000	3000	3000	0
540	20250402	110400	435150077	3000	3000	3000	3000	0
541	20250402	110300	435150077	3000	3000	3000	3000	0
542	20250402	110200	435150077	3000	3000	3000	3000	0
543	20250402	110100	435150077	3000	3000	3000	3000	10
544	20250402	110000	435120077	3000	3000	3000	3000	0
545	20250402	105900	435120077	3000	3000	3000	3000	0
546	20250402	105800	435120077	3000	3000	3000	3000	0
547	20250402	105700	435120077	3000	3000	3000	3000	7
548	20250402	105600	435099077	3000	3000	3000	3000	915
549	20250402	105500	432354077	2995	2995	2995	2995	0
550	20250402	105400	432354077	2995	2995	2995	2995	0
551	20250402	105300	432354077	2995	2995	2995	2995	0
552	20250402	105200	432354077	2995	2995	2995	2995	21
553	20250402	105100	432291182	3000	3000	3000	3000	10
554	20250402	105000	432261182	3000	3000	3000	3000	0
555	20250402	104900	432261182	3000	3000	3000	3000	0
556	20250402	104800	432261182	3000	3000	3000	3000	0
557	20250402	104700	432261182	3000	3000	3000	3000	0
558	20250402	104600	432261182	3000	3000	3000	3000	0
559	20250402	104500	432261182	3000	3000	3000	3000	5
560	20250402	104400	432246182	3000	3000	3000	3000	0
561	20250402	104300	432246182	3000	2995	3000	2995	2366
562	20250402	104200	425148197	3000	2995	3000	2995	19
563	20250402	104100	425091272	2990	2992	2992	2990	163
564	20250402	104000	424603894	2995	2995	2995	2995	3
565	20250402	103900	424594909	2992	2992	2992	2992	13
566	20250402	103800	424556013	2995	2995	2995	2995	176
567	20250402	103700	424028893	3000	3000	3000	3000	7
568	20250402	103600	424007893	3000	3000	3000	3000	10
569	20250402	103500	423977893	2995	2995	2995	2995	0
570	20250402	103400	423977893	2995	2995	2995	2995	27
571	20250402	103300	423897028	3005	3005	3005	3005	0
572	20250402	103200	423897028	3005	3000	3005	3000	2005
573	20250402	103100	417882008	2995	2997	2997	2995	348
574	20250402	103000	416839734	3000	2997	3000	2995	57
575	20250402	102900	416669000	3000	2990	3000	2990	201
576	20250402	102800	416068000	2990	2995	2995	2990	200
577	20250402	102700	415469985	3000	3000	3000	3000	0
578	20250402	102600	415469985	3000	2995	3000	2995	57
579	20250402	102500	415299265	2990	2995	2995	2990	613
580	20250402	102400	413466330	2995	2985	2995	2985	41602
581	20250402	102300	289272035	2980	2980	2985	2980	2392
582	20250402	102200	282143775	2985	2985	2985	2985	411
583	20250402	102100	280916940	2985	2985	2985	2985	270
584	20250402	102000	280110990	2985	2985	2985	2985	0
585	20250402	101900	280110990	2985	2985	2985	2985	3
586	20250402	101800	280102035	2980	2980	2980	2980	817
587	20250402	101700	277667375	2980	2980	2980	2980	62
588	20250402	101600	277482615	2975	2980	2980	2975	1588
589	20250402	101500	272750380	2985	2985	2985	2985	0
590	20250402	101400	272750380	2985	2985	2985	2985	5365
591	20250402	101300	256735855	2985	2985	2985	2980	97
592	20250402	101200	256446775	2985	2985	2985	2985	8
593	20250402	101100	256422895	2985	2985	2985	2985	2
594	20250402	101000	256416925	2980	2985	2985	2980	50
595	20250402	100900	256267920	2975	2975	2975	2975	0
596	20250402	100800	256267920	2975	2975	2975	2975	303
597	20250402	100700	255366495	2975	2975	2975	2975	3474
598	20250402	100600	245031345	2985	2985	2985	2985	2
599	20250402	100500	245025375	2985	2985	2985	2980	2517
600	20250402	100400	237524655	2985	2985	2985	2980	1842
601	20250402	100300	232028785	2985	2985	2985	2985	258
602	20250402	100200	231258655	2985	2980	2985	2980	13
603	20250402	100100	231219900	2985	2985	2985	2985	1
604	20250402	100000	231216915	2985	2985	2985	2985	21
605	20250402	095900	231154230	2985	2985	2985	2985	30
606	20250402	095800	231064680	2985	2985	2985	2985	52
607	20250402	095700	230909460	2980	2980	2980	2980	14
608	20250402	095600	230867740	2980	2980	2980	2980	22
609	20250402	095500	230802180	2980	2980	2980	2980	500
610	20250402	095400	229312180	2985	2985	2985	2985	0
611	20250402	095300	229312180	2985	2985	2985	2985	73
612	20250402	095200	229094275	2985	2985	2985	2985	300
613	20250402	095100	228198775	2985	2980	2985	2980	501
614	20250402	095000	226703295	2985	2985	2985	2985	1145
615	20250402	094900	223285470	2985	2985	2985	2985	90
616	20250402	094800	223016820	2985	2985	2985	2985	2609
617	20250402	094700	215228955	2990	2990	2990	2990	1162
618	20250402	094600	211754575	2995	2990	2995	2990	1012
619	20250402	094500	208728635	2995	3000	3000	2990	1097
620	20250402	094400	205443875	3000	3000	3000	3000	53
621	20250402	094300	205284875	2990	2990	2990	2990	1000
622	20250402	094200	202294875	2990	2990	2990	2990	0
623	20250402	094100	202294875	2990	3000	3000	2990	1001
624	20250402	094000	199301875	3000	3000	3000	3000	200
625	20250402	093900	198701875	3000	3000	3000	3000	500
626	20250402	093800	197201875	3000	3005	3005	2995	1537
627	20250402	093700	192598215	2995	3005	3005	2995	1362
628	20250402	093600	188515405	3005	3000	3005	3000	1002
629	20250402	093500	185508670	2995	2995	2995	2995	1
630	20250402	093400	185505675	2995	2995	2995	2995	2160
631	20250402	093300	179036475	2995	2995	2995	2995	783
632	20250402	093200	176691390	2990	2985	2990	2985	4533
633	20250402	093100	163145220	2990	2995	2995	2990	1599
634	20250402	093000	158364195	2995	2995	3000	2990	2167
635	20250402	092900	151877210	2995	3000	3000	2995	105
636	20250402	092800	151562460	3000	3000	3000	3000	0
637	20250402	092700	151562460	3000	3000	3000	3000	1522
638	20250402	092600	146996460	3000	3000	3000	2995	9716
639	20250402	092500	117891105	3000	3000	3005	3000	1196
640	20250402	092400	114302725	3000	3000	3000	3000	11
641	20250402	092300	114269725	3000	3000	3000	3000	2
642	20250402	092200	114263725	3000	3000	3000	2995	2942
643	20250402	092100	105450160	3000	2995	3005	2995	3538
644	20250402	092000	94842645	3000	3000	3000	3000	5
645	20250402	091900	94827645	2995	2995	3000	2995	420
646	20250402	091800	93569685	3000	3000	3005	3000	9927
647	20250402	091700	63787655	3005	3000	3005	3000	264
648	20250402	091600	62995615	3005	3005	3005	3005	0
649	20250402	091500	62995615	3005	3005	3005	3005	6
650	20250402	091400	62977585	3005	3000	3005	3000	582
651	20250402	091300	61231220	3005	3000	3005	3000	31
652	20250402	091200	61138115	3000	3005	3005	3000	70
653	20250402	091100	60927770	3000	3000	3005	3000	2255
654	20250402	091000	54160115	3005	3005	3005	3000	7924
655	20250402	090900	30351970	3010	3005	3010	3005	516
656	20250402	090800	28801310	3015	3015	3015	3005	3017
657	20250402	090700	19722045	3015	3015	3015	3015	5
658	20250402	090600	19706970	3015	3020	3020	3015	1349
659	20250402	090500	15639465	3020	3020	3020	3020	310
660	20250402	090400	14703265	3020	3017	3020	3017	1442
661	20250402	090300	10348431	3017	3020	3025	3017	1238
662	20250402	090200	6609670	3025	3020	3025	3020	13
663	20250402	090100	6570360	3025	3020	3025	3020	1584
664	20250402	090000	1785460	3020	3010	3020	3010	593