KissMeData/187220/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	204400	401196711	2980	2980	2980	2980	876
3	20250401	204300	401196711	2980	2980	2980	2980	0
4	20250401	204200	401196711	2980	2980	2980	2980	0
5	20250401	204100	401196711	2980	2980	2980	2980	0
6	20250401	204000	401196711	2980	2980	2980	2980	0
7	20250401	203900	401196711	2980	2980	2980	2980	0
8	20250401	203800	401196711	2980	2980	2980	2980	0
9	20250401	203700	401196711	2980	2980	2980	2980	0
10	20250401	203600	401196711	2980	2980	2980	2980	0
11	20250401	203500	401196711	2980	2980	2980	2980	0
12	20250401	203400	401196711	2980	2980	2980	2980	0
13	20250401	203300	401196711	2980	2980	2980	2980	0
14	20250401	203200	401196711	2980	2980	2980	2980	0
15	20250401	203100	401196711	2980	2980	2980	2980	0
16	20250401	203000	401196711	2980	2980	2980	2980	0
17	20250401	202900	401196711	2980	2980	2980	2980	0
18	20250401	202800	401196711	2980	2980	2980	2980	0
19	20250401	202700	401196711	2980	2980	2980	2980	0
20	20250401	202600	401196711	2980	2980	2980	2980	0
21	20250401	202500	401196711	2980	2980	2980	2980	0
22	20250401	202400	401196711	2980	2980	2980	2980	0
23	20250401	202300	401196711	2980	2980	2980	2980	0
24	20250401	202200	401196711	2980	2980	2980	2980	0
25	20250401	202100	401196711	2980	2980	2980	2980	0
26	20250401	202000	401196711	2980	2980	2980	2980	0
27	20250401	201900	401196711	2980	2980	2980	2980	0
28	20250401	201800	401196711	2980	2980	2980	2980	0
29	20250401	201700	401196711	2980	2980	2980	2980	0
30	20250401	201600	401196711	2980	2980	2980	2980	0
31	20250401	201500	401196711	2980	2980	2980	2980	0
32	20250401	201400	401196711	2980	2980	2980	2980	876
33	20250401	201300	401196711	2980	2980	2980	2980	0
34	20250401	201200	401196711	2980	2980	2980	2980	0
35	20250401	201100	401196711	2980	2980	2980	2980	0
36	20250401	201000	401196711	2980	2980	2980	2980	0
37	20250401	200900	401196711	2980	2980	2980	2980	0
38	20250401	200800	401196711	2980	2980	2980	2980	0
39	20250401	200700	401196711	2980	2980	2980	2980	0
40	20250401	200600	401196711	2980	2980	2980	2980	0
41	20250401	200500	401196711	2980	2980	2980	2980	0
42	20250401	200400	401196711	2980	2980	2980	2980	0
43	20250401	200300	401196711	2980	2980	2980	2980	0
44	20250401	200200	401196711	2980	2980	2980	2980	0
45	20250401	200100	401196711	2980	2980	2980	2980	0
46	20250401	200000	401196711	2980	2980	2980	2980	0
47	20250401	195900	401196711	2980	2980	2980	2980	0
48	20250401	195800	401196711	2980	2980	2980	2980	0
49	20250401	195700	401196711	2980	2980	2980	2980	0
50	20250401	195600	401196711	2980	2980	2980	2980	0
51	20250401	195500	401196711	2980	2980	2980	2980	0
52	20250401	195400	401196711	2980	2980	2980	2980	0
53	20250401	195300	401196711	2980	2980	2980	2980	0
54	20250401	195200	401196711	2980	2980	2980	2980	0
55	20250401	195100	401196711	2980	2980	2980	2980	0
56	20250401	195000	401196711	2980	2980	2980	2980	0
57	20250401	194900	401196711	2980	2980	2980	2980	0
58	20250401	194800	401196711	2980	2980	2980	2980	0
59	20250401	194700	401196711	2980	2980	2980	2980	0
60	20250401	194600	401196711	2980	2980	2980	2980	0
61	20250401	194500	401196711	2980	2980	2980	2980	0
62	20250401	194400	401196711	2980	2980	2980	2980	876
63	20250401	194300	401196711	2980	2980	2980	2980	0
64	20250401	194200	401196711	2980	2980	2980	2980	0
65	20250401	194100	401196711	2980	2980	2980	2980	0
66	20250401	194000	401196711	2980	2980	2980	2980	0
67	20250401	193900	401196711	2980	2980	2980	2980	0
68	20250401	193800	401196711	2980	2980	2980	2980	0
69	20250401	193700	401196711	2980	2980	2980	2980	0
70	20250401	193600	401196711	2980	2980	2980	2980	0
71	20250401	193500	401196711	2980	2980	2980	2980	0
72	20250401	193400	401196711	2980	2980	2980	2980	0
73	20250401	193300	401196711	2980	2980	2980	2980	0
74	20250401	193200	401196711	2980	2980	2980	2980	0
75	20250401	193100	401196711	2980	2980	2980	2980	0
76	20250401	193000	401196711	2980	2980	2980	2980	0
77	20250401	192900	401196711	2980	2980	2980	2980	0
78	20250401	192800	401196711	2980	2980	2980	2980	0
79	20250401	192700	401196711	2980	2980	2980	2980	0
80	20250401	192600	401196711	2980	2980	2980	2980	0
81	20250401	192500	401196711	2980	2980	2980	2980	0
82	20250401	192400	401196711	2980	2980	2980	2980	0
83	20250401	192300	401196711	2980	2980	2980	2980	0
84	20250401	192200	401196711	2980	2980	2980	2980	0
85	20250401	192100	401196711	2980	2980	2980	2980	0
86	20250401	192000	401196711	2980	2980	2980	2980	0
87	20250401	191900	401196711	2980	2980	2980	2980	0
88	20250401	191800	401196711	2980	2980	2980	2980	0
89	20250401	191700	401196711	2980	2980	2980	2980	0
90	20250401	191600	401196711	2980	2980	2980	2980	0
91	20250401	191500	401196711	2980	2980	2980	2980	0
92	20250401	191400	401196711	2980	2980	2980	2980	876
93	20250401	191300	401196711	2980	2980	2980	2980	0
94	20250401	191200	401196711	2980	2980	2980	2980	0
95	20250401	191100	401196711	2980	2980	2980	2980	0
96	20250401	191000	401196711	2980	2980	2980	2980	0
97	20250401	190900	401196711	2980	2980	2980	2980	0
98	20250401	190800	401196711	2980	2980	2980	2980	0
99	20250401	190700	401196711	2980	2980	2980	2980	0
100	20250401	190600	401196711	2980	2980	2980	2980	0
101	20250401	190500	401196711	2980	2980	2980	2980	0
102	20250401	190400	401196711	2980	2980	2980	2980	0
103	20250401	190300	401196711	2980	2980	2980	2980	0
104	20250401	190200	401196711	2980	2980	2980	2980	0
105	20250401	190100	401196711	2980	2980	2980	2980	0
106	20250401	190000	401196711	2980	2980	2980	2980	0
107	20250401	185900	401196711	2980	2980	2980	2980	0
108	20250401	185800	401196711	2980	2980	2980	2980	0
109	20250401	185700	401196711	2980	2980	2980	2980	0
110	20250401	185600	401196711	2980	2980	2980	2980	0
111	20250401	185500	401196711	2980	2980	2980	2980	0
112	20250401	185400	401196711	2980	2980	2980	2980	0
113	20250401	185300	401196711	2980	2980	2980	2980	0
114	20250401	185200	401196711	2980	2980	2980	2980	0
115	20250401	185100	401196711	2980	2980	2980	2980	0
116	20250401	185000	401196711	2980	2980	2980	2980	0
117	20250401	184900	401196711	2980	2980	2980	2980	0
118	20250401	184800	401196711	2980	2980	2980	2980	0
119	20250401	184700	401196711	2980	2980	2980	2980	0
120	20250401	184600	401196711	2980	2980	2980	2980	0
121	20250401	184500	401196711	2980	2980	2980	2980	0
122	20250401	184400	401196711	2980	2980	2980	2980	876
123	20250401	184300	401196711	2980	2980	2980	2980	0
124	20250401	184200	401196711	2980	2980	2980	2980	0
125	20250401	184100	401196711	2980	2980	2980	2980	0
126	20250401	184000	401196711	2980	2980	2980	2980	0
127	20250401	183900	401196711	2980	2980	2980	2980	0
128	20250401	183800	401196711	2980	2980	2980	2980	0
129	20250401	183700	401196711	2980	2980	2980	2980	0
130	20250401	183600	401196711	2980	2980	2980	2980	0
131	20250401	183500	401196711	2980	2980	2980	2980	0
132	20250401	183400	401196711	2980	2980	2980	2980	0
133	20250401	183300	401196711	2980	2980	2980	2980	0
134	20250401	183200	401196711	2980	2980	2980	2980	0
135	20250401	183100	401196711	2980	2980	2980	2980	0
136	20250401	183000	401196711	2980	2980	2980	2980	0
137	20250401	182900	401196711	2980	2980	2980	2980	0
138	20250401	182800	401196711	2980	2980	2980	2980	0
139	20250401	182700	401196711	2980	2980	2980	2980	0
140	20250401	182600	401196711	2980	2980	2980	2980	0
141	20250401	182500	401196711	2980	2980	2980	2980	0
142	20250401	182400	401196711	2980	2980	2980	2980	0
143	20250401	182300	401196711	2980	2980	2980	2980	0
144	20250401	182200	401196711	2980	2980	2980	2980	0
145	20250401	182100	401196711	2980	2980	2980	2980	0
146	20250401	182000	401196711	2980	2980	2980	2980	0
147	20250401	181900	401196711	2980	2980	2980	2980	0
148	20250401	181800	401196711	2980	2980	2980	2980	0
149	20250401	181700	401196711	2980	2980	2980	2980	0
150	20250401	181600	401196711	2980	2980	2980	2980	0
151	20250401	181500	401196711	2980	2980	2980	2980	0
152	20250401	181400	401196711	2980	2980	2980	2980	876
153	20250401	181300	401196711	2980	2980	2980	2980	0
154	20250401	181200	401196711	2980	2980	2980	2980	0
155	20250401	181100	401196711	2980	2980	2980	2980	0
156	20250401	181000	401196711	2980	2980	2980	2980	0
157	20250401	180900	401196711	2980	2980	2980	2980	0
158	20250401	180800	401196711	2980	2980	2980	2980	0
159	20250401	180700	401196711	2980	2980	2980	2980	0
160	20250401	180600	401196711	2980	2980	2980	2980	0
161	20250401	180500	401196711	2980	2980	2980	2980	0
162	20250401	180400	401196711	2980	2980	2980	2980	0
163	20250401	180300	401196711	2980	2980	2980	2980	0
164	20250401	180200	401196711	2980	2980	2980	2980	0
165	20250401	180100	401196711	2980	2980	2980	2980	0
166	20250401	180000	401196711	2980	2980	2980	2980	0
167	20250401	175900	401196711	2980	2980	2980	2980	0
168	20250401	175800	401196711	2980	2980	2980	2980	0
169	20250401	175700	401196711	2980	2980	2980	2980	0
170	20250401	175600	401196711	2980	2980	2980	2980	0
171	20250401	175500	401196711	2980	2980	2980	2980	0
172	20250401	175400	401196711	2980	2980	2980	2980	0
173	20250401	175300	401196711	2980	2980	2980	2980	0
174	20250401	175200	401196711	2980	2980	2980	2980	0
175	20250401	175100	401196711	2980	2980	2980	2980	0
176	20250401	175000	401196711	2980	2980	2980	2980	0
177	20250401	174900	401196711	2980	2980	2980	2980	0
178	20250401	174800	401196711	2980	2980	2980	2980	0
179	20250401	174700	401196711	2980	2980	2980	2980	0
180	20250401	174600	401196711	2980	2980	2980	2980	0
181	20250401	174500	401196711	2980	2980	2980	2980	0
182	20250401	174400	401196711	2980	2980	2980	2980	876
183	20250401	174300	401196711	2980	2980	2980	2980	0
184	20250401	174200	401196711	2980	2980	2980	2980	0
185	20250401	174100	401196711	2980	2980	2980	2980	0
186	20250401	174000	401196711	2980	2980	2980	2980	0
187	20250401	173900	401196711	2980	2980	2980	2980	0
188	20250401	173800	401196711	2980	2980	2980	2980	0
189	20250401	173700	401196711	2980	2980	2980	2980	0
190	20250401	173600	401196711	2980	2980	2980	2980	0
191	20250401	173500	401196711	2980	2980	2980	2980	0
192	20250401	173400	401196711	2980	2980	2980	2980	0
193	20250401	173300	401196711	2980	2980	2980	2980	0
194	20250401	173200	401196711	2980	2980	2980	2980	0
195	20250401	173100	401196711	2980	2980	2980	2980	0
196	20250401	173000	401196711	2980	2980	2980	2980	0
197	20250401	172900	401196711	2980	2980	2980	2980	0
198	20250401	172800	401196711	2980	2980	2980	2980	0
199	20250401	172700	401196711	2980	2980	2980	2980	0
200	20250401	172600	401196711	2980	2980	2980	2980	0
201	20250401	172500	401196711	2980	2980	2980	2980	0
202	20250401	172400	401196711	2980	2980	2980	2980	0
203	20250401	172300	401196711	2980	2980	2980	2980	0
204	20250401	172200	401196711	2980	2980	2980	2980	0
205	20250401	172100	401196711	2980	2980	2980	2980	0
206	20250401	172000	401196711	2980	2980	2980	2980	0
207	20250401	171900	401196711	2980	2980	2980	2980	0
208	20250401	171800	401196711	2980	2980	2980	2980	0
209	20250401	171700	401196711	2980	2980	2980	2980	0
210	20250401	171600	401196711	2980	2980	2980	2980	0
211	20250401	171500	401196711	2980	2980	2980	2980	0
212	20250401	171400	401196711	2980	2980	2980	2980	876
213	20250401	171300	401196711	2980	2980	2980	2980	0
214	20250401	171200	401196711	2980	2980	2980	2980	0
215	20250401	171100	401196711	2980	2980	2980	2980	0
216	20250401	171000	401196711	2980	2980	2980	2980	0
217	20250401	170900	401196711	2980	2980	2980	2980	0
218	20250401	170800	401196711	2980	2980	2980	2980	0
219	20250401	170700	401196711	2980	2980	2980	2980	0
220	20250401	170600	401196711	2980	2980	2980	2980	0
221	20250401	170500	401196711	2980	2980	2980	2980	0
222	20250401	170400	401196711	2980	2980	2980	2980	0
223	20250401	170300	401196711	2980	2980	2980	2980	0
224	20250401	170200	401196711	2980	2980	2980	2980	0
225	20250401	170100	401196711	2980	2980	2980	2980	0
226	20250401	170000	401196711	2980	2980	2980	2980	0
227	20250401	165900	401196711	2980	2980	2980	2980	0
228	20250401	165800	401196711	2980	2980	2980	2980	0
229	20250401	165700	401196711	2980	2980	2980	2980	0
230	20250401	165600	401196711	2980	2980	2980	2980	0
231	20250401	165500	401196711	2980	2980	2980	2980	0
232	20250401	165400	401196711	2980	2980	2980	2980	0
233	20250401	165300	401196711	2980	2980	2980	2980	0
234	20250401	165200	401196711	2980	2980	2980	2980	0
235	20250401	165100	401196711	2980	2980	2980	2980	0
236	20250401	165000	401196711	2980	2980	2980	2980	0
237	20250401	164900	401196711	2980	2980	2980	2980	0
238	20250401	164800	401196711	2980	2980	2980	2980	0
239	20250401	164700	401196711	2980	2980	2980	2980	0
240	20250401	164600	401196711	2980	2980	2980	2980	0
241	20250401	164500	401196711	2980	2980	2980	2980	0
242	20250401	164400	401196711	2980	2980	2980	2980	876
243	20250401	164300	401196711	2980	2980	2980	2980	0
244	20250401	164200	401196711	2980	2980	2980	2980	0
245	20250401	164100	401196711	2980	2980	2980	2980	0
246	20250401	164000	401196711	2980	2980	2980	2980	0
247	20250401	163900	401196711	2980	2980	2980	2980	0
248	20250401	163800	401196711	2980	2980	2980	2980	0
249	20250401	163700	401196711	2980	2980	2980	2980	0
250	20250401	163600	401196711	2980	2980	2980	2980	0
251	20250401	163500	401196711	2980	2980	2980	2980	0
252	20250401	163400	401196711	2980	2980	2980	2980	0
253	20250401	163300	401196711	2980	2980	2980	2980	0
254	20250401	163200	401196711	2980	2980	2980	2980	0
255	20250401	163100	401196711	2980	2980	2980	2980	0
256	20250401	163000	401196711	2980	2980	2980	2980	0
257	20250401	162900	401196711	2980	2980	2980	2980	0
258	20250401	162800	401196711	2980	2980	2980	2980	0
259	20250401	162700	401196711	2980	2980	2980	2980	0
260	20250401	162600	401196711	2980	2980	2980	2980	0
261	20250401	162500	401196711	2980	2980	2980	2980	0
262	20250401	162400	401196711	2980	2980	2980	2980	0
263	20250401	162300	401196711	2980	2980	2980	2980	0
264	20250401	162200	401196711	2980	2980	2980	2980	0
265	20250401	162100	401196711	2980	2980	2980	2980	0
266	20250401	162000	401196711	2980	2980	2980	2980	0
267	20250401	161900	401196711	2980	2980	2980	2980	0
268	20250401	161800	401196711	2980	2980	2980	2980	0
269	20250401	161700	401196711	2980	2980	2980	2980	0
270	20250401	161600	401196711	2980	2980	2980	2980	0
271	20250401	161500	401196711	2980	2980	2980	2980	0
272	20250401	161400	401196711	2980	2980	2980	2980	876
273	20250401	161300	401196711	2980	2980	2980	2980	0
274	20250401	161200	401196711	2980	2980	2980	2980	0
275	20250401	161100	401196711	2980	2980	2980	2980	0
276	20250401	161000	401196711	2980	2980	2980	2980	0
277	20250401	160900	401196711	2980	2980	2980	2980	0
278	20250401	160800	401196711	2980	2980	2980	2980	0
279	20250401	160700	401196711	2980	2980	2980	2980	0
280	20250401	160600	401196711	2980	2980	2980	2980	0
281	20250401	160500	401196711	2980	2980	2980	2980	0
282	20250401	160400	401196711	2980	2980	2980	2980	0
283	20250401	160300	401196711	2980	2980	2980	2980	0
284	20250401	160200	401196711	2980	2980	2980	2980	0
285	20250401	160100	401196711	2980	2980	2980	2980	0
286	20250401	160000	401196711	2980	2980	2980	2980	0
287	20250401	155900	401196711	2980	2980	2980	2980	0
288	20250401	155800	401196711	2980	2980	2980	2980	0
289	20250401	155700	401196711	2980	2980	2980	2980	0
290	20250401	155600	401196711	2980	2980	2980	2980	0
291	20250401	155500	401196711	2980	2980	2980	2980	0
292	20250401	155400	401196711	2980	2980	2980	2980	0
293	20250401	155300	401196711	2980	2980	2980	2980	0
294	20250401	155200	401196711	2980	2980	2980	2980	0
295	20250401	155100	401196711	2980	2980	2980	2980	0
296	20250401	155000	401196711	2980	2980	2980	2980	0
297	20250401	154900	401196711	2980	2980	2980	2980	0
298	20250401	154800	401196711	2980	2980	2980	2980	0
299	20250401	154700	401196711	2980	2980	2980	2980	0
300	20250401	154600	401196711	2980	2980	2980	2980	0
301	20250401	154500	401196711	2980	2980	2980	2980	0
302	20250401	154400	401196711	2980	2980	2980	2980	876
303	20250401	154300	401196711	2980	2980	2980	2980	0
304	20250401	154200	401196711	2980	2980	2980	2980	0
305	20250401	154100	401196711	2980	2980	2980	2980	0
306	20250401	154000	401196711	2980	2980	2980	2980	0
307	20250401	153900	401196711	2980	2980	2980	2980	0
308	20250401	153800	401196711	2980	2980	2980	2980	0
309	20250401	153700	401196711	2980	2980	2980	2980	0
310	20250401	153600	401196711	2980	2980	2980	2980	0
311	20250401	153500	401196711	2980	2980	2980	2980	0
312	20250401	153400	401196711	2980	2980	2980	2980	0
313	20250401	153300	401196711	2980	2980	2980	2980	0
314	20250401	153200	401196711	2980	2980	2980	2980	0
315	20250401	153100	401196711	2980	2980	2980	2980	0
316	20250401	153000	401196711	2980	2980	2980	2980	876
317	20250401	152900	398586231	3020	3020	3020	3020	0
318	20250401	152800	398586231	3020	3020	3020	3020	0
319	20250401	152700	398586231	3020	3020	3020	3020	0
320	20250401	152600	398586231	3020	3020	3020	3020	0
321	20250401	152500	398586231	3020	3020	3020	3020	0
322	20250401	152400	398586231	3020	3020	3020	3020	0
323	20250401	152300	398586231	3020	3020	3020	3020	0
324	20250401	152200	398586231	3020	3020	3020	3020	0
325	20250401	152100	398586231	3020	3020	3020	3020	0
326	20250401	152000	398586231	3020	3020	3020	3020	0
327	20250401	151900	398586231	3020	3015	3020	3015	33
328	20250401	151800	398486726	3020	3020	3020	3020	0
329	20250401	151700	398486726	3020	3020	3020	3020	0
330	20250401	151600	398486726	3020	3010	3020	2985	466
331	20250401	151500	397082281	3020	3020	3020	3020	158
332	20250401	151400	396605121	3020	3015	3020	3015	85
333	20250401	151300	396348511	3005	3005	3005	3005	0
334	20250401	151200	396348511	3005	3005	3005	3005	0
335	20250401	151100	396348511	3005	3005	3005	3005	0
336	20250401	151000	396348511	3005	3005	3005	3005	0
337	20250401	150900	396348511	3005	3005	3005	3005	0
338	20250401	150800	396348511	3005	3005	3005	3005	0
339	20250401	150700	396348511	3005	3005	3005	3005	0
340	20250401	150600	396348511	3005	3005	3005	3005	0
341	20250401	150500	396348511	3005	3005	3005	3005	0
342	20250401	150400	396348511	3005	3015	3015	3005	101
343	20250401	150300	396044496	3020	3015	3020	3015	43
344	20250401	150200	395914741	3015	3015	3015	3015	191
345	20250401	150100	395338876	3020	3020	3020	3020	1
346	20250401	150000	395335856	3020	3020	3020	3020	9
347	20250401	145900	395308676	3020	3020	3020	3020	63
348	20250401	145800	395118416	3020	3020	3020	3020	121
349	20250401	145700	394752996	3015	3015	3015	3015	71
350	20250401	145600	394538931	3015	3010	3015	3010	62
351	20250401	145500	394352006	3015	3015	3015	3010	72
352	20250401	145400	394134931	3015	3015	3015	3015	62
353	20250401	145300	393948001	3015	3015	3015	3015	72
354	20250401	145200	393730921	3015	3015	3015	3015	71
355	20250401	145100	393516856	3015	3015	3015	3015	63
356	20250401	145000	393326911	3015	3010	3015	3010	230
357	20250401	144900	392634436	3010	3005	3010	3005	62
358	20250401	144800	392447946	3005	3010	3010	3005	89
359	20250401	144700	392180141	3010	3015	3015	3010	953
360	20250401	144600	389311466	2995	2995	2995	2995	0
361	20250401	144500	389311466	2995	2990	2995	2990	54
362	20250401	144400	389149886	2990	2990	2990	2990	75
363	20250401	144300	388925636	2985	3005	3005	2985	1373
364	20250401	144200	384818261	3020	3020	3020	3020	99
365	20250401	144100	384519281	3020	3020	3020	3020	0
366	20250401	144000	384519281	3020	3020	3020	3020	0
367	20250401	143900	384519281	3020	3015	3020	3010	216
368	20250401	143800	383868526	3010	3010	3010	3010	96
369	20250401	143700	383579566	3010	3010	3010	3010	0
370	20250401	143600	383579566	3010	3010	3010	3010	114
371	20250401	143500	383236426	3005	3005	3005	3005	0
372	20250401	143400	383236426	3005	3005	3005	3005	0
373	20250401	143300	383236426	3005	3005	3005	3005	99
374	20250401	143200	382938931	3005	3005	3005	3005	0
375	20250401	143100	382938931	3005	3005	3005	3005	0
376	20250401	143000	382938931	3005	3005	3005	3005	0
377	20250401	142900	382938931	3005	3005	3005	3005	99
378	20250401	142800	382641436	2990	2990	2990	2990	0
379	20250401	142700	382641436	2990	2990	2990	2990	0
380	20250401	142600	382641436	2990	2995	3000	2990	96
381	20250401	142500	382354021	2995	2995	2995	2995	32
382	20250401	142400	382258181	2995	2995	2995	2995	50
383	20250401	142300	382108431	3010	3010	3010	3010	99
384	20250401	142200	381810441	3015	3015	3015	3015	0
385	20250401	142100	381810441	3015	3010	3015	3010	35
386	20250401	142000	381705086	3015	3015	3020	3010	114
387	20250401	141900	381361076	3020	3015	3020	3015	100
388	20250401	141800	381059571	3015	3015	3015	3010	112
389	20250401	141700	380722441	3010	3005	3010	3005	122
390	20250401	141600	380355401	2990	3005	3020	2985	627
391	20250401	141500	378479151	3020	3020	3020	3020	0
392	20250401	141400	378479151	3020	3015	3020	3015	14
393	20250401	141300	378436936	3005	3005	3005	3005	128
394	20250401	141200	378052296	3005	3005	3005	3005	167
395	20250401	141100	377550461	3010	3015	3020	3010	123
396	20250401	141000	377179551	3025	3025	3025	3025	0
397	20250401	140900	377179551	3025	3025	3025	3025	99
398	20250401	140800	376880076	3025	3025	3025	3025	0
399	20250401	140700	376880076	3025	3025	3025	3025	0
400	20250401	140600	376880076	3025	3025	3025	3025	0
401	20250401	140500	376880076	3025	3020	3025	3020	135
402	20250401	140400	376472371	3020	3020	3020	3020	0
403	20250401	140300	376472371	3020	3020	3020	3020	1
404	20250401	140200	376469351	3015	3015	3015	3015	0
405	20250401	140100	376469351	3015	3015	3015	3015	99
406	20250401	140000	376170866	3020	3020	3020	3020	0
407	20250401	135900	376170866	3020	3020	3020	3020	0
408	20250401	135800	376170866	3020	3020	3020	3020	0
409	20250401	135700	376170866	3020	3015	3020	3015	103
410	20250401	135600	375860311	3015	3015	3015	3015	1
411	20250401	135500	375857296	3010	3015	3015	3010	74
412	20250401	135400	375634551	3005	3000	3015	3000	27
413	20250401	135300	375553486	3015	3010	3015	3010	16
414	20250401	135200	375505321	3000	3010	3010	3000	87
415	20250401	135100	375244301	3015	3015	3015	3015	98
416	20250401	135000	374948831	3020	3020	3020	3020	0
417	20250401	134900	374948831	3020	3020	3020	3010	144
418	20250401	134800	374514371	3025	3020	3025	3020	41
419	20250401	134700	374390546	3025	3025	3025	3025	0
420	20250401	134600	374390546	3025	3010	3025	3000	58
421	20250401	134500	374216496	3025	3020	3030	3020	92
422	20250401	134400	373938196	3015	3015	3015	3015	16
423	20250401	134300	373889956	3025	3000	3025	2990	199
424	20250401	134200	373293301	3000	3000	3000	3000	540
425	20250401	134100	371673301	3000	3000	3000	3000	0
426	20250401	134000	371673301	3000	3000	3000	3000	0
427	20250401	133900	371673301	3000	3000	3000	3000	98
428	20250401	133800	371379301	3000	3000	3000	3000	0
429	20250401	133700	371379301	3000	2995	3000	2995	16
430	20250401	133600	371331376	3000	3000	3000	3000	99
431	20250401	133500	371034376	3000	3000	3000	3000	0
432	20250401	133400	371034376	3000	3000	3000	3000	0
433	20250401	133300	371034376	3000	3000	3000	2985	353
434	20250401	133200	369980641	2995	2995	2995	2995	106
435	20250401	133100	369663171	3000	3000	3000	3000	0
436	20250401	133000	369663171	3000	3000	3000	3000	2
437	20250401	132900	369657171	3000	2995	3000	2995	133
438	20250401	132800	369258336	2995	2995	2995	2995	0
439	20250401	132700	369258336	2995	2995	2995	2995	0
440	20250401	132600	369258336	2995	2995	2995	2995	99
441	20250401	132500	368961831	2995	2995	2995	2995	0
442	20250401	132400	368961831	2995	3000	3000	2995	190
443	20250401	132300	368391901	3000	3000	3000	3000	100
444	20250401	132200	368091901	3000	3000	3000	3000	0
445	20250401	132100	368091901	3000	3000	3000	3000	0
446	20250401	132000	368091901	3000	3000	3000	3000	99
447	20250401	131900	367794901	3000	3000	3000	3000	1
448	20250401	131800	367791901	3000	3000	3000	3000	123
449	20250401	131700	367422901	3000	3000	3000	3000	104
450	20250401	131600	367110901	3000	3000	3000	3000	0
451	20250401	131500	367110901	3000	3000	3000	3000	120
452	20250401	131400	366750901	3000	3000	3000	3000	172
453	20250401	131300	366234901	3000	2990	3000	2990	2
454	20250401	131200	366228911	3000	3000	3000	3000	0
455	20250401	131100	366228911	3000	3000	3000	3000	99
456	20250401	131000	365931911	3000	3000	3000	3000	0
457	20250401	130900	365931911	3000	3000	3000	3000	0
458	20250401	130800	365931911	3000	3000	3000	3000	99
459	20250401	130700	365634911	3000	3000	3000	3000	558
460	20250401	130600	363960911	2995	2985	2995	2985	6687
461	20250401	130500	343941916	2985	2970	2985	2970	3026
462	20250401	130400	334923891	2980	2975	2980	2975	101
463	20250401	130300	334622986	2975	2975	2975	2975	0
464	20250401	130200	334622986	2975	2975	2975	2975	0
465	20250401	130100	334622986	2975	2975	2975	2975	21
466	20250401	130000	334560511	2975	2975	2975	2975	99
467	20250401	125900	334265986	2970	2970	2970	2970	0
468	20250401	125800	334265986	2970	2980	2980	2970	152
469	20250401	125700	333813556	2980	2980	2980	2980	0
470	20250401	125600	333813556	2980	2980	2980	2980	335
471	20250401	125500	332815256	2985	2985	2985	2985	1
472	20250401	125400	332812271	2985	2985	2985	2985	99
473	20250401	125300	332516756	2985	2985	2985	2985	13
474	20250401	125200	332477951	2985	2985	2985	2985	1
475	20250401	125100	332474966	2985	2985	2985	2985	148
476	20250401	125000	332033186	2980	2980	2980	2980	336
477	20250401	124900	331031906	2980	2975	2980	2975	786
478	20250401	124800	328690376	2975	2975	2975	2975	128
479	20250401	124700	328309576	2970	2975	2975	2970	479
480	20250401	124600	326884661	2975	2975	2975	2975	0
481	20250401	124500	326884661	2975	2975	2975	2975	99
482	20250401	124400	326590136	2970	2970	2970	2970	1
483	20250401	124300	326587166	2975	2975	2975	2975	0
484	20250401	124200	326587166	2975	2975	2975	2975	99
485	20250401	124100	326292641	2975	2975	2975	2975	98
486	20250401	124000	326001091	2970	2970	2970	2970	41
487	20250401	123900	325879321	2970	2970	2970	2970	11
488	20250401	123800	325846651	2970	2970	2970	2970	0
489	20250401	123700	325846651	2970	2970	2970	2970	109
490	20250401	123600	325522921	2970	2970	2970	2970	100
491	20250401	123500	325225921	2970	2970	2970	2970	0
492	20250401	123400	325225921	2970	2970	2970	2970	100
493	20250401	123300	324928921	2970	2970	2970	2970	50
494	20250401	123200	324780421	2975	2975	2975	2975	1
495	20250401	123100	324777446	2965	2965	2965	2965	8
496	20250401	123000	324753726	2975	2975	2975	2975	5
497	20250401	122900	324738851	2965	2970	2970	2965	100
498	20250401	122800	324441856	2975	2970	2975	2970	14
499	20250401	122700	324400251	2970	2970	2970	2970	0
500	20250401	122600	324400251	2970	2970	2970	2970	99
501	20250401	122500	324106221	2970	2965	2970	2965	40
502	20250401	122400	323987446	2965	2965	2965	2965	45
503	20250401	122300	323854021	2960	2960	2960	2960	15
504	20250401	122200	323809621	2960	2960	2960	2960	250
505	20250401	122100	323069621	2960	2960	2960	2960	1
506	20250401	122000	323066661	2960	2960	2960	2960	0
507	20250401	121900	323066661	2960	2955	2960	2955	42
508	20250401	121800	322942386	2955	2955	2955	2955	4
509	20250401	121700	322930566	2960	2960	2960	2960	10
510	20250401	121600	322900966	2965	2965	2965	2965	13
511	20250401	121500	322862421	2965	2965	2965	2965	0
512	20250401	121400	322862421	2965	2965	2965	2965	0
513	20250401	121300	322862421	2965	2970	2970	2965	25
514	20250401	121200	322788216	2965	2965	2965	2965	83
515	20250401	121100	322542121	2965	2965	2965	2965	0
516	20250401	121000	322542121	2965	2965	2965	2965	9
517	20250401	120900	322515436	2965	2965	2965	2965	0
518	20250401	120800	322515436	2965	2965	2965	2965	96
519	20250401	120700	322230796	2965	2965	2965	2965	98
520	20250401	120600	321940226	2945	2945	2945	2945	3
521	20250401	120500	321931391	2940	2940	2940	2940	1000
522	20250401	120400	318991391	2920	2920	2920	2920	0
523	20250401	120300	318991391	2920	2945	2945	2920	817
524	20250401	120200	316603506	2950	2955	2955	2950	230
525	20250401	120100	315924511	2970	2970	2970	2970	9
526	20250401	120000	315897781	2970	2965	2970	2965	84
527	20250401	115900	315648401	2965	2965	2965	2965	16
528	20250401	115800	315600961	2975	2975	2975	2975	9
529	20250401	115700	315574186	2975	2950	2975	2950	2
530	20250401	115600	315568261	2970	2965	2970	2965	99
531	20250401	115500	315274346	2970	2970	2970	2970	9
532	20250401	115400	315247616	2970	2970	2970	2970	0
533	20250401	115300	315247616	2970	2950	2970	2950	6
534	20250401	115200	315229856	2970	2955	2970	2950	111
535	20250401	115100	314901831	2955	2955	2955	2955	0
536	20250401	115000	314901831	2955	2955	2955	2955	227
537	20250401	114900	314231046	2965	2965	2965	2965	9
538	20250401	114800	314204361	2965	2970	2970	2965	329
539	20250401	114700	313228381	2975	2975	2975	2975	53
540	20250401	114600	313070706	2980	2980	2980	2980	37
541	20250401	114500	312960446	2980	2985	2985	2980	254
542	20250401	114400	312203031	2985	2985	2985	2985	0
543	20250401	114300	312203031	2985	2960	2985	2960	1001
544	20250401	114200	309240046	2960	2965	2965	2960	511
545	20250401	114100	307724986	2965	2985	2985	2965	500
546	20250401	114000	306240831	2985	2985	2985	2985	100
547	20250401	113900	305942331	2980	2980	2980	2980	436
548	20250401	113800	304643051	2980	2960	2980	2955	502
549	20250401	113700	303157116	2960	2980	2980	2960	496
550	20250401	113600	301687191	2980	2980	2980	2980	27
551	20250401	113500	301606731	2990	2985	2990	2985	95
552	20250401	113400	301322696	2985	2985	2990	2980	13
553	20250401	113300	301283891	2985	2985	2985	2985	26
554	20250401	113200	301206281	2990	2985	2990	2985	53
555	20250401	113100	301048071	2985	2985	2985	2970	67
556	20250401	113000	300848721	2985	2985	2985	2985	0
557	20250401	112900	300848721	2985	2975	2985	2975	101
558	20250401	112800	300548161	2985	2985	2985	2985	9
559	20250401	112700	300521296	2985	2985	2985	2985	0
560	20250401	112600	300521296	2985	2980	2985	2940	202
561	20250401	112500	299919371	2980	2995	2995	2925	1407
562	20250401	112400	295759151	2995	2990	2995	2970	354
563	20250401	112300	294700251	2985	2985	2985	2985	98
564	20250401	112200	294407721	2990	2990	2990	2990	10
565	20250401	112100	294377821	2990	2990	2990	2990	0
566	20250401	112000	294377821	2990	2990	2990	2965	348
567	20250401	111900	293345951	2965	2995	2995	2965	112
568	20250401	111800	293011541	2995	2975	2995	2975	2
569	20250401	111700	293005571	2985	2985	2985	2985	0
570	20250401	111600	293005571	2985	3000	3000	2985	11
571	20250401	111500	292972586	3000	2995	3000	2995	100
572	20250401	111400	292672686	2995	2995	2995	2995	49
573	20250401	111300	292525931	2995	3000	3000	2995	11
574	20250401	111200	292492936	3010	3010	3010	3010	0
575	20250401	111100	292492936	3010	3030	3030	2995	356
576	20250401	111000	291416886	3040	3030	3040	3030	1906
577	20250401	110900	285625701	3025	3030	3030	3020	518
578	20250401	110800	284056466	3025	3000	3025	3000	3244
579	20250401	110700	274256256	2995	3010	3010	2995	20
580	20250401	110600	274196206	3015	3015	3015	3015	0
581	20250401	110500	274196206	3015	3010	3015	2995	196
582	20250401	110400	273606211	3010	3015	3015	3005	47
583	20250401	110300	273464606	3010	2995	3010	2995	1140
584	20250401	110200	270034061	2995	2980	2995	2980	16
585	20250401	110100	269986366	2995	2980	2995	2980	387
586	20250401	110000	268827451	2980	2970	2980	2970	2
587	20250401	105900	268821501	2970	2960	2975	2955	708
588	20250401	105800	266719826	2965	2965	2970	2965	841
589	20250401	105700	264225761	2965	2960	2965	2910	962
590	20250401	105600	261413981	2965	2965	2965	2965	0
591	20250401	105500	261413981	2965	2950	2965	2945	115
592	20250401	105400	261074761	2965	2950	2965	2950	22
593	20250401	105300	261009846	2970	2970	2970	2970	352
594	20250401	105200	259964406	2970	2950	2990	2950	492
595	20250401	105100	258502491	2955	2955	2990	2955	49
596	20250401	105000	258357661	2955	2970	2990	2955	262
597	20250401	104900	257583401	2955	2970	3000	2955	1059
598	20250401	104800	254418851	3000	3000	3000	3000	0
599	20250401	104700	254418851	3000	2965	3000	2955	758
600	20250401	104600	252171651	2960	2960	2960	2960	126
601	20250401	104500	251798691	2960	2960	2960	2960	1
602	20250401	104400	251795731	2960	2930	2965	2930	2677
603	20250401	104300	243907481	2935	2930	2935	2930	341
604	20250401	104200	242908216	2930	2905	2930	2905	157
605	20250401	104100	242452096	2915	2930	2930	2905	82
606	20250401	104000	242213831	2920	2920	2920	2920	99
607	20250401	103900	241924751	2925	2922	2925	2910	1310
608	20250401	103800	238105799	2920	2920	2920	2920	0
609	20250401	103700	238105799	2920	2920	2920	2920	99
610	20250401	103600	237816719	2935	2915	2935	2915	1172
611	20250401	103500	234397324	2915	2900	2915	2900	74
612	20250401	103400	234182709	2915	2910	2915	2900	193
613	20250401	103300	233622009	2915	2915	2915	2915	2
614	20250401	103200	233616179	2910	2905	2915	2905	100
615	20250401	103100	233325314	2905	2895	2905	2895	416
616	20250401	103000	232119779	2880	2870	2880	2870	52
617	20250401	102900	231970349	2865	2870	2870	2865	359
618	20250401	102800	230941164	2865	2925	2925	2855	2786
619	20250401	102700	222908169	2927	2925	2930	2925	115
620	20250401	102600	222571287	2925	2925	2925	2925	120
621	20250401	102500	222220287	2930	2930	2930	2930	28
622	20250401	102400	222138247	2930	2930	2930	2930	10
623	20250401	102300	222108947	2900	2900	2910	2900	249
624	20250401	102200	221386207	2900	2912	2912	2900	1868
625	20250401	102100	215959118	2912	2930	2935	2910	1063
626	20250401	102000	212846142	2937	2950	2950	2937	38
627	20250401	101900	212734510	2950	2965	2965	2925	1295
628	20250401	101800	208910285	3000	2970	3010	2965	560
629	20250401	101700	207246330	2970	2980	3015	2940	3699
630	20250401	101600	196243240	3020	3030	3035	2965	8097
631	20250401	101500	171993940	3025	3025	3025	2985	5747
632	20250401	101400	154632900	3030	2960	3075	2945	5071
633	20250401	101300	139388050	2960	2955	2970	2925	1613
634	20250401	101200	134639835	2980	2995	2995	2950	595
635	20250401	101100	132879745	2975	3000	3000	2975	3719
636	20250401	101000	121723495	3020	3020	3020	3020	0
637	20250401	100900	121723495	3020	2980	3020	2980	5709
638	20250401	100800	104617265	2980	2955	2990	2925	2112
639	20250401	100700	98349415	2955	2920	2955	2920	1757
640	20250401	100600	93190240	2915	2915	2915	2915	10
641	20250401	100500	93161090	2915	2915	2915	2915	23
642	20250401	100400	93094045	2910	2910	2910	2910	119
643	20250401	100300	92747755	2915	2920	2920	2915	544
644	20250401	100200	91161630	2920	2915	2920	2915	62
645	20250401	100100	90980770	2915	2940	2940	2915	1731
646	20250401	100000	85909410	2940	2905	2940	2905	3220
647	20250401	095900	76538315	2905	2895	2905	2895	1699
648	20250401	095800	71609805	2895	2865	2895	2860	1843
649	20250401	095700	66305490	2860	2855	2860	2855	172
650	20250401	095600	65813930	2855	2855	2855	2855	100
651	20250401	095500	65528430	2850	2850	2850	2850	44
652	20250401	095400	65403030	2855	2855	2855	2855	160
653	20250401	095300	64946230	2860	2860	2860	2860	99
654	20250401	095200	64663090	2875	2875	2875	2875	16
655	20250401	095100	64617090	2865	2865	2865	2865	500
656	20250401	095000	63184590	2865	2865	2865	2865	99
657	20250401	094900	62900955	2855	2855	2855	2855	1
658	20250401	094800	62898100	2875	2875	2875	2875	1
659	20250401	094700	62895225	2875	2875	2875	2875	12
660	20250401	094600	62860725	2855	2855	2855	2855	0
661	20250401	094500	62860725	2855	2855	2855	2855	301
662	20250401	094400	62001370	2855	2835	2855	2835	1244
663	20250401	094300	58473590	2805	2825	2825	2805	259
664	20250401	094200	57743630	2815	2815	2815	2815	0
665	20250401	094100	57743630	2815	2815	2815	2815	6
666	20250401	094000	57726740	2800	2870	2870	2800	1581
667	20250401	093900	53247515	2870	2895	2895	2870	1632
668	20250401	093800	48542415	2900	2920	2920	2900	1400
669	20250401	093700	44472535	2915	2955	2965	2915	1401
670	20250401	093600	40341270	2965	2935	2970	2890	1147
671	20250401	093500	36941630	2925	2865	2925	2865	1414
672	20250401	093400	32840060	2870	2870	2870	2870	4
673	20250401	093300	32828580	2870	2870	2870	2870	0
674	20250401	093200	32828580	2870	2870	2870	2865	2160
675	20250401	093100	26629400	2875	2890	2890	2875	245
676	20250401	093000	25924275	2880	2880	2950	2870	1982
677	20250401	092900	20188865	2880	2880	2880	2880	484
678	20250401	092800	18794945	2880	2850	2880	2850	2456
679	20250401	092700	11746715	2845	2845	2845	2845	100
680	20250401	092600	11462215	2845	2845	2845	2845	0
681	20250401	092500	11462215	2845	2845	2845	2845	253
682	20250401	092400	10742430	2840	2840	2840	2840	307
683	20250401	092300	9870550	2835	2835	2835	2830	740
684	20250401	092200	7772670	2835	2835	2835	2835	20
685	20250401	092100	7715970	2835	2835	2835	2835	40
686	20250401	092000	7602570	2830	2830	2830	2830	3
687	20250401	091900	7594080	2830	2830	2830	2830	443
688	20250401	091800	6340390	2830	2830	2830	2830	0
689	20250401	091700	6340390	2830	2830	2830	2830	123
690	20250401	091600	5992300	2830	2830	2830	2830	0
691	20250401	091500	5992300	2830	2825	2830	2825	4
692	20250401	091400	5980995	2810	2810	2810	2810	0
693	20250401	091300	5980995	2810	2810	2815	2810	305
694	20250401	091200	5123345	2810	2810	2810	2810	0
695	20250401	091100	5123345	2810	2790	2810	2790	520
696	20250401	091000	3664885	2775	2785	2790	2775	24
697	20250401	090900	3597945	2770	2770	2770	2770	0
698	20250401	090800	3597945	2770	2770	2770	2770	50
699	20250401	090700	3459445	2770	2805	2805	2770	2
700	20250401	090600	3453870	2830	2830	2830	2830	0
701	20250401	090500	3453870	2830	2830	2830	2830	0
702	20250401	090400	3453870	2830	2830	2830	2830	10
703	20250401	090300	3425570	2835	2840	2840	2835	2
704	20250401	090200	3419895	2755	2755	2755	2755	0
705	20250401	090100	3419895	2755	2755	2755	2755	0
706	20250401	090000	3419895	2755	2750	2835	2750	1222