KissMeData/101330/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195100	200863840	2980	2980	2980	2980	1392
3	20250403	195000	200863840	2980	2980	2980	2980	0
4	20250403	194900	200863840	2980	2980	2980	2980	0
5	20250403	194800	200863840	2980	2980	2980	2980	0
6	20250403	194700	200863840	2980	2980	2980	2980	0
7	20250403	194600	200863840	2980	2980	2980	2980	0
8	20250403	194500	200863840	2980	2980	2980	2980	0
9	20250403	194400	200863840	2980	2980	2980	2980	0
10	20250403	194300	200863840	2980	2980	2980	2980	0
11	20250403	194200	200863840	2980	2980	2980	2980	0
12	20250403	194100	200863840	2980	2980	2980	2980	0
13	20250403	194000	200863840	2980	2980	2980	2980	0
14	20250403	193900	200863840	2980	2980	2980	2980	0
15	20250403	193800	200863840	2980	2980	2980	2980	0
16	20250403	193700	200863840	2980	2980	2980	2980	0
17	20250403	193600	200863840	2980	2980	2980	2980	0
18	20250403	193500	200863840	2980	2980	2980	2980	0
19	20250403	193400	200863840	2980	2980	2980	2980	0
20	20250403	193300	200863840	2980	2980	2980	2980	0
21	20250403	193200	200863840	2980	2980	2980	2980	0
22	20250403	193100	200863840	2980	2980	2980	2980	0
23	20250403	193000	200863840	2980	2980	2980	2980	0
24	20250403	192900	200863840	2980	2980	2980	2980	0
25	20250403	192800	200863840	2980	2980	2980	2980	0
26	20250403	192700	200863840	2980	2980	2980	2980	0
27	20250403	192600	200863840	2980	2980	2980	2980	0
28	20250403	192500	200863840	2980	2980	2980	2980	0
29	20250403	192400	200863840	2980	2980	2980	2980	0
30	20250403	192300	200863840	2980	2980	2980	2980	0
31	20250403	192200	200863840	2980	2980	2980	2980	0
32	20250403	192100	200863840	2980	2980	2980	2980	1392
33	20250403	192000	200863840	2980	2980	2980	2980	0
34	20250403	191900	200863840	2980	2980	2980	2980	0
35	20250403	191800	200863840	2980	2980	2980	2980	0
36	20250403	191700	200863840	2980	2980	2980	2980	0
37	20250403	191600	200863840	2980	2980	2980	2980	0
38	20250403	191500	200863840	2980	2980	2980	2980	0
39	20250403	191400	200863840	2980	2980	2980	2980	0
40	20250403	191300	200863840	2980	2980	2980	2980	0
41	20250403	191200	200863840	2980	2980	2980	2980	0
42	20250403	191100	200863840	2980	2980	2980	2980	0
43	20250403	191000	200863840	2980	2980	2980	2980	0
44	20250403	190900	200863840	2980	2980	2980	2980	0
45	20250403	190800	200863840	2980	2980	2980	2980	0
46	20250403	190700	200863840	2980	2980	2980	2980	0
47	20250403	190600	200863840	2980	2980	2980	2980	0
48	20250403	190500	200863840	2980	2980	2980	2980	0
49	20250403	190400	200863840	2980	2980	2980	2980	0
50	20250403	190300	200863840	2980	2980	2980	2980	0
51	20250403	190200	200863840	2980	2980	2980	2980	0
52	20250403	190100	200863840	2980	2980	2980	2980	0
53	20250403	190000	200863840	2980	2980	2980	2980	0
54	20250403	185900	200863840	2980	2980	2980	2980	0
55	20250403	185800	200863840	2980	2980	2980	2980	0
56	20250403	185700	200863840	2980	2980	2980	2980	0
57	20250403	185600	200863840	2980	2980	2980	2980	0
58	20250403	185500	200863840	2980	2980	2980	2980	0
59	20250403	185400	200863840	2980	2980	2980	2980	0
60	20250403	185300	200863840	2980	2980	2980	2980	0
61	20250403	185200	200863840	2980	2980	2980	2980	0
62	20250403	185100	200863840	2980	2980	2980	2980	1392
63	20250403	185000	200863840	2980	2980	2980	2980	0
64	20250403	184900	200863840	2980	2980	2980	2980	0
65	20250403	184800	200863840	2980	2980	2980	2980	0
66	20250403	184700	200863840	2980	2980	2980	2980	0
67	20250403	184600	200863840	2980	2980	2980	2980	0
68	20250403	184500	200863840	2980	2980	2980	2980	0
69	20250403	184400	200863840	2980	2980	2980	2980	0
70	20250403	184300	200863840	2980	2980	2980	2980	0
71	20250403	184200	200863840	2980	2980	2980	2980	0
72	20250403	184100	200863840	2980	2980	2980	2980	0
73	20250403	184000	200863840	2980	2980	2980	2980	0
74	20250403	183900	200863840	2980	2980	2980	2980	0
75	20250403	183800	200863840	2980	2980	2980	2980	0
76	20250403	183700	200863840	2980	2980	2980	2980	0
77	20250403	183600	200863840	2980	2980	2980	2980	0
78	20250403	183500	200863840	2980	2980	2980	2980	0
79	20250403	183400	200863840	2980	2980	2980	2980	0
80	20250403	183300	200863840	2980	2980	2980	2980	0
81	20250403	183200	200863840	2980	2980	2980	2980	0
82	20250403	183100	200863840	2980	2980	2980	2980	0
83	20250403	183000	200863840	2980	2980	2980	2980	0
84	20250403	182900	200863840	2980	2980	2980	2980	0
85	20250403	182800	200863840	2980	2980	2980	2980	0
86	20250403	182700	200863840	2980	2980	2980	2980	0
87	20250403	182600	200863840	2980	2980	2980	2980	0
88	20250403	182500	200863840	2980	2980	2980	2980	0
89	20250403	182400	200863840	2980	2980	2980	2980	0
90	20250403	182300	200863840	2980	2980	2980	2980	0
91	20250403	182200	200863840	2980	2980	2980	2980	0
92	20250403	182100	200863840	2980	2980	2980	2980	1392
93	20250403	182000	200863840	2980	2980	2980	2980	0
94	20250403	181900	200863840	2980	2980	2980	2980	0
95	20250403	181800	200863840	2980	2980	2980	2980	0
96	20250403	181700	200863840	2980	2980	2980	2980	0
97	20250403	181600	200863840	2980	2980	2980	2980	0
98	20250403	181500	200863840	2980	2980	2980	2980	0
99	20250403	181400	200863840	2980	2980	2980	2980	0
100	20250403	181300	200863840	2980	2980	2980	2980	0
101	20250403	181200	200863840	2980	2980	2980	2980	0
102	20250403	181100	200863840	2980	2980	2980	2980	0
103	20250403	181000	200863840	2980	2980	2980	2980	0
104	20250403	180900	200863840	2980	2980	2980	2980	0
105	20250403	180800	200863840	2980	2980	2980	2980	0
106	20250403	180700	200863840	2980	2980	2980	2980	0
107	20250403	180600	200863840	2980	2980	2980	2980	0
108	20250403	180500	200863840	2980	2980	2980	2980	0
109	20250403	180400	200863840	2980	2980	2980	2980	0
110	20250403	180300	200863840	2980	2980	2980	2980	0
111	20250403	180200	200863840	2980	2980	2980	2980	0
112	20250403	180100	200863840	2980	2980	2980	2980	0
113	20250403	180000	200863840	2980	2980	2980	2980	0
114	20250403	175900	200863840	2980	2980	2980	2980	0
115	20250403	175800	200863840	2980	2980	2980	2980	0
116	20250403	175700	200863840	2980	2980	2980	2980	0
117	20250403	175600	200863840	2980	2980	2980	2980	0
118	20250403	175500	200863840	2980	2980	2980	2980	0
119	20250403	175400	200863840	2980	2980	2980	2980	0
120	20250403	175300	200863840	2980	2980	2980	2980	0
121	20250403	175200	200863840	2980	2980	2980	2980	0
122	20250403	175100	200863840	2980	2980	2980	2980	1392
123	20250403	175000	200863840	2980	2980	2980	2980	0
124	20250403	174900	200863840	2980	2980	2980	2980	0
125	20250403	174800	200863840	2980	2980	2980	2980	0
126	20250403	174700	200863840	2980	2980	2980	2980	0
127	20250403	174600	200863840	2980	2980	2980	2980	0
128	20250403	174500	200863840	2980	2980	2980	2980	0
129	20250403	174400	200863840	2980	2980	2980	2980	0
130	20250403	174300	200863840	2980	2980	2980	2980	0
131	20250403	174200	200863840	2980	2980	2980	2980	0
132	20250403	174100	200863840	2980	2980	2980	2980	0
133	20250403	174000	200863840	2980	2980	2980	2980	0
134	20250403	173900	200863840	2980	2980	2980	2980	0
135	20250403	173800	200863840	2980	2980	2980	2980	0
136	20250403	173700	200863840	2980	2980	2980	2980	0
137	20250403	173600	200863840	2980	2980	2980	2980	0
138	20250403	173500	200863840	2980	2980	2980	2980	0
139	20250403	173400	200863840	2980	2980	2980	2980	0
140	20250403	173300	200863840	2980	2980	2980	2980	0
141	20250403	173200	200863840	2980	2980	2980	2980	0
142	20250403	173100	200863840	2980	2980	2980	2980	0
143	20250403	173000	200863840	2980	2980	2980	2980	0
144	20250403	172900	200863840	2980	2980	2980	2980	0
145	20250403	172800	200863840	2980	2980	2980	2980	0
146	20250403	172700	200863840	2980	2980	2980	2980	0
147	20250403	172600	200863840	2980	2980	2980	2980	0
148	20250403	172500	200863840	2980	2980	2980	2980	0
149	20250403	172400	200863840	2980	2980	2980	2980	0
150	20250403	172300	200863840	2980	2980	2980	2980	0
151	20250403	172200	200863840	2980	2980	2980	2980	0
152	20250403	172100	200863840	2980	2980	2980	2980	1392
153	20250403	172000	200863840	2980	2980	2980	2980	0
154	20250403	171900	200863840	2980	2980	2980	2980	0
155	20250403	171800	200863840	2980	2980	2980	2980	0
156	20250403	171700	200863840	2980	2980	2980	2980	0
157	20250403	171600	200863840	2980	2980	2980	2980	0
158	20250403	171500	200863840	2980	2980	2980	2980	0
159	20250403	171400	200863840	2980	2980	2980	2980	0
160	20250403	171300	200863840	2980	2980	2980	2980	0
161	20250403	171200	200863840	2980	2980	2980	2980	0
162	20250403	171100	200863840	2980	2980	2980	2980	0
163	20250403	171000	200863840	2980	2980	2980	2980	0
164	20250403	170900	200863840	2980	2980	2980	2980	0
165	20250403	170800	200863840	2980	2980	2980	2980	0
166	20250403	170700	200863840	2980	2980	2980	2980	0
167	20250403	170600	200863840	2980	2980	2980	2980	0
168	20250403	170500	200863840	2980	2980	2980	2980	0
169	20250403	170400	200863840	2980	2980	2980	2980	0
170	20250403	170300	200863840	2980	2980	2980	2980	0
171	20250403	170200	200863840	2980	2980	2980	2980	0
172	20250403	170100	200863840	2980	2980	2980	2980	0
173	20250403	170000	200863840	2980	2980	2980	2980	0
174	20250403	165900	200863840	2980	2980	2980	2980	0
175	20250403	165800	200863840	2980	2980	2980	2980	0
176	20250403	165700	200863840	2980	2980	2980	2980	0
177	20250403	165600	200863840	2980	2980	2980	2980	0
178	20250403	165500	200863840	2980	2980	2980	2980	0
179	20250403	165400	200863840	2980	2980	2980	2980	0
180	20250403	165300	200863840	2980	2980	2980	2980	0
181	20250403	165200	200863840	2980	2980	2980	2980	0
182	20250403	165100	200863840	2980	2980	2980	2980	1392
183	20250403	165000	200863840	2980	2980	2980	2980	0
184	20250403	164900	200863840	2980	2980	2980	2980	0
185	20250403	164800	200863840	2980	2980	2980	2980	0
186	20250403	164700	200863840	2980	2980	2980	2980	0
187	20250403	164600	200863840	2980	2980	2980	2980	0
188	20250403	164500	200863840	2980	2980	2980	2980	0
189	20250403	164400	200863840	2980	2980	2980	2980	0
190	20250403	164300	200863840	2980	2980	2980	2980	0
191	20250403	164200	200863840	2980	2980	2980	2980	0
192	20250403	164100	200863840	2980	2980	2980	2980	0
193	20250403	164000	200863840	2980	2980	2980	2980	0
194	20250403	163900	200863840	2980	2980	2980	2980	0
195	20250403	163800	200863840	2980	2980	2980	2980	0
196	20250403	163700	200863840	2980	2980	2980	2980	0
197	20250403	163600	200863840	2980	2980	2980	2980	0
198	20250403	163500	200863840	2980	2980	2980	2980	0
199	20250403	163400	200863840	2980	2980	2980	2980	0
200	20250403	163300	200863840	2980	2980	2980	2980	0
201	20250403	163200	200863840	2980	2980	2980	2980	0
202	20250403	163100	200863840	2980	2980	2980	2980	0
203	20250403	163000	200863840	2980	2980	2980	2980	0
204	20250403	162900	200863840	2980	2980	2980	2980	0
205	20250403	162800	200863840	2980	2980	2980	2980	0
206	20250403	162700	200863840	2980	2980	2980	2980	0
207	20250403	162600	200863840	2980	2980	2980	2980	0
208	20250403	162500	200863840	2980	2980	2980	2980	0
209	20250403	162400	200863840	2980	2980	2980	2980	0
210	20250403	162300	200863840	2980	2980	2980	2980	0
211	20250403	162200	200863840	2980	2980	2980	2980	0
212	20250403	162100	200863840	2980	2980	2980	2980	1392
213	20250403	162000	200863840	2980	2980	2980	2980	0
214	20250403	161900	200863840	2980	2980	2980	2980	0
215	20250403	161800	200863840	2980	2980	2980	2980	0
216	20250403	161700	200863840	2980	2980	2980	2980	0
217	20250403	161600	200863840	2980	2980	2980	2980	0
218	20250403	161500	200863840	2980	2980	2980	2980	0
219	20250403	161400	200863840	2980	2980	2980	2980	0
220	20250403	161300	200863840	2980	2980	2980	2980	0
221	20250403	161200	200863840	2980	2980	2980	2980	0
222	20250403	161100	200863840	2980	2980	2980	2980	0
223	20250403	161000	200863840	2980	2980	2980	2980	0
224	20250403	160900	200863840	2980	2980	2980	2980	0
225	20250403	160800	200863840	2980	2980	2980	2980	0
226	20250403	160700	200863840	2980	2980	2980	2980	0
227	20250403	160600	200863840	2980	2980	2980	2980	0
228	20250403	160500	200863840	2980	2980	2980	2980	0
229	20250403	160400	200863840	2980	2980	2980	2980	0
230	20250403	160300	200863840	2980	2980	2980	2980	0
231	20250403	160200	200863840	2980	2980	2980	2980	0
232	20250403	160100	200863840	2980	2980	2980	2980	0
233	20250403	160000	200863840	2980	2980	2980	2980	0
234	20250403	155900	200863840	2980	2980	2980	2980	0
235	20250403	155800	200863840	2980	2980	2980	2980	0
236	20250403	155700	200863840	2980	2980	2980	2980	0
237	20250403	155600	200863840	2980	2980	2980	2980	0
238	20250403	155500	200863840	2980	2980	2980	2980	0
239	20250403	155400	200863840	2980	2980	2980	2980	0
240	20250403	155300	200863840	2980	2980	2980	2980	0
241	20250403	155200	200863840	2980	2980	2980	2980	0
242	20250403	155100	200863840	2980	2980	2980	2980	1392
243	20250403	155000	200863840	2980	2980	2980	2980	0
244	20250403	154900	200863840	2980	2980	2980	2980	0
245	20250403	154800	200863840	2980	2980	2980	2980	0
246	20250403	154700	200863840	2980	2980	2980	2980	0
247	20250403	154600	200863840	2980	2980	2980	2980	0
248	20250403	154500	200863840	2980	2980	2980	2980	0
249	20250403	154400	200863840	2980	2980	2980	2980	0
250	20250403	154300	200863840	2980	2980	2980	2980	0
251	20250403	154200	200863840	2980	2980	2980	2980	0
252	20250403	154100	200863840	2980	2980	2980	2980	0
253	20250403	154000	200863840	2980	2980	2980	2980	0
254	20250403	153900	200863840	2980	2980	2980	2980	0
255	20250403	153800	200863840	2980	2980	2980	2980	0
256	20250403	153700	200863840	2980	2980	2980	2980	0
257	20250403	153600	200863840	2980	2980	2980	2980	0
258	20250403	153500	200863840	2980	2980	2980	2980	0
259	20250403	153400	200863840	2980	2980	2980	2980	0
260	20250403	153300	200863840	2980	2980	2980	2980	0
261	20250403	153200	200863840	2980	2980	2980	2980	0
262	20250403	153100	200863840	2980	2980	2980	2980	0
263	20250403	153000	200863840	2980	2980	2980	2980	1392
264	20250403	152900	196715680	3005	3005	3005	3005	0
265	20250403	152800	196715680	3005	3005	3005	3005	0
266	20250403	152700	196715680	3005	3005	3005	3005	0
267	20250403	152600	196715680	3005	3005	3005	3005	0
268	20250403	152500	196715680	3005	3005	3005	3005	0
269	20250403	152400	196715680	3005	3005	3005	3005	0
270	20250403	152300	196715680	3005	3005	3005	3005	0
271	20250403	152200	196715680	3005	3005	3005	3005	0
272	20250403	152100	196715680	3005	3005	3005	3005	0
273	20250403	152000	196715680	3005	3005	3005	3005	0
274	20250403	151900	196715680	3005	3000	3005	2995	198
275	20250403	151800	196121665	3005	3005	3005	3005	1
276	20250403	151700	196118660	2995	2995	2995	2995	1
277	20250403	151600	196115665	3005	3005	3005	3005	1
278	20250403	151500	196112660	3010	3010	3010	3010	0
279	20250403	151400	196112660	3010	3010	3010	3010	0
280	20250403	151300	196112660	3010	3010	3010	3010	0
281	20250403	151200	196112660	3010	3010	3010	3010	0
282	20250403	151100	196112660	3010	3010	3010	3010	0
283	20250403	151000	196112660	3010	3000	3010	2990	6544
284	20250403	150900	176544760	2990	2990	3000	2990	308
285	20250403	150800	175622170	2990	2990	2990	2990	1
286	20250403	150700	175619180	2995	2995	2995	2995	0
287	20250403	150600	175619180	2995	2995	2995	2995	0
288	20250403	150500	175619180	2995	2995	2995	2995	0
289	20250403	150400	175619180	2995	2995	2995	2995	0
290	20250403	150300	175619180	2995	2985	2995	2985	7
291	20250403	150200	175598275	2995	2995	2995	2995	0
292	20250403	150100	175598275	2995	2995	2995	2995	0
293	20250403	150000	175598275	2995	2995	2995	2995	0
294	20250403	145900	175598275	2995	2995	2995	2995	0
295	20250403	145800	175598275	2995	2995	2995	2995	0
296	20250403	145700	175598275	2995	2995	2995	2995	0
297	20250403	145600	175598275	2995	2995	2995	2995	0
298	20250403	145500	175598275	2995	2995	2995	2995	1
299	20250403	145400	175595280	2990	2990	2990	2990	1000
300	20250403	145300	172605280	3005	3005	3005	3005	0
301	20250403	145200	172605280	3005	3005	3005	3005	0
302	20250403	145100	172605280	3005	3005	3005	3005	0
303	20250403	145000	172605280	3005	3005	3005	3005	0
304	20250403	144900	172605280	3005	3005	3005	3005	0
305	20250403	144800	172605280	3005	3005	3005	3005	0
306	20250403	144700	172605280	3005	3005	3005	3005	0
307	20250403	144600	172605280	3005	3005	3005	3005	1
308	20250403	144500	172602275	2985	2985	2985	2985	0
309	20250403	144400	172602275	2985	2985	2985	2985	0
310	20250403	144300	172602275	2985	2985	2985	2985	32
311	20250403	144200	172506755	3010	3010	3010	3010	0
312	20250403	144100	172506755	3010	2990	3010	2990	85
313	20250403	144000	172252065	2980	2980	2980	2980	82
314	20250403	143900	172007705	2980	2985	2985	2980	92
315	20250403	143800	171733225	3010	3010	3010	3010	0
316	20250403	143700	171733225	3010	3010	3010	3010	0
317	20250403	143600	171733225	3010	3010	3010	3010	1
318	20250403	143500	171730215	2990	3000	3000	2990	521
319	20250403	143400	170172165	3000	3000	3000	3000	74
320	20250403	143300	169950165	3010	3010	3010	3010	0
321	20250403	143200	169950165	3010	3010	3010	3010	0
322	20250403	143100	169950165	3010	3010	3010	3010	0
323	20250403	143000	169950165	3010	3010	3010	3010	0
324	20250403	142900	169950165	3010	3010	3010	3010	0
325	20250403	142800	169950165	3010	3010	3010	3010	0
326	20250403	142700	169950165	3010	3010	3010	3010	0
327	20250403	142600	169950165	3010	3010	3010	3010	0
328	20250403	142500	169950165	3010	3010	3010	3010	0
329	20250403	142400	169950165	3010	3010	3010	3010	0
330	20250403	142300	169950165	3010	3010	3010	3010	0
331	20250403	142200	169950165	3010	3010	3010	3010	0
332	20250403	142100	169950165	3010	3010	3010	3010	0
333	20250403	142000	169950165	3010	3010	3010	3010	10
334	20250403	141900	169920065	3010	3010	3010	3010	0
335	20250403	141800	169920065	3010	3010	3010	3010	0
336	20250403	141700	169920065	3010	3010	3010	3010	0
337	20250403	141600	169920065	3010	3010	3010	3010	0
338	20250403	141500	169920065	3010	3010	3010	3010	0
339	20250403	141400	169920065	3010	3010	3010	3010	0
340	20250403	141300	169920065	3010	3010	3010	3010	0
341	20250403	141200	169920065	3010	2990	3010	2990	423
342	20250403	141100	168655275	3010	3010	3010	3010	0
343	20250403	141000	168655275	3010	3010	3010	3010	0
344	20250403	140900	168655275	3010	3010	3010	3010	0
345	20250403	140800	168655275	3010	3010	3010	3010	0
346	20250403	140700	168655275	3010	3010	3010	3010	360
347	20250403	140600	167571675	3010	3010	3010	3010	0
348	20250403	140500	167571675	3010	3010	3010	3010	20
349	20250403	140400	167511475	3010	3010	3010	3010	1
350	20250403	140300	167508465	3005	3005	3005	3005	10
351	20250403	140200	167478415	3005	3005	3005	3005	0
352	20250403	140100	167478415	3005	3005	3005	3005	1
353	20250403	140000	167475410	3000	2995	3000	2990	1090
354	20250403	135900	164213280	3010	3010	3010	3010	0
355	20250403	135800	164213280	3010	3010	3010	3010	0
356	20250403	135700	164213280	3010	3010	3010	3010	0
357	20250403	135600	164213280	3010	3025	3025	3010	780
358	20250403	135500	161865455	3015	3015	3015	3015	1
359	20250403	135400	161862440	3025	3025	3025	3025	0
360	20250403	135300	161862440	3025	3025	3025	3025	0
361	20250403	135200	161862440	3025	3025	3025	3025	0
362	20250403	135100	161862440	3025	3025	3025	3025	0
363	20250403	135000	161862440	3025	3025	3025	3025	0
364	20250403	134900	161862440	3025	3025	3025	3025	0
365	20250403	134800	161862440	3025	3025	3025	3025	0
366	20250403	134700	161862440	3025	3025	3025	3025	0
367	20250403	134600	161862440	3025	3025	3025	3025	0
368	20250403	134500	161862440	3025	3025	3025	3025	0
369	20250403	134400	161862440	3025	3025	3025	3025	0
370	20250403	134300	161862440	3025	3025	3025	3025	1
371	20250403	134200	161859415	3010	3010	3010	3010	1
372	20250403	134100	161856405	3025	3025	3025	3025	10
373	20250403	134000	161826155	3025	3025	3025	3025	0
374	20250403	133900	161826155	3025	3025	3025	3025	1
375	20250403	133800	161823130	3020	3020	3020	3020	50
376	20250403	133700	161672130	3015	3015	3015	3015	0
377	20250403	133600	161672130	3015	3015	3015	3015	0
378	20250403	133500	161672130	3015	3010	3015	3010	571
379	20250403	133400	159951675	3000	3000	3000	3000	1
380	20250403	133300	159948675	3015	3015	3015	3015	0
381	20250403	133200	159948675	3015	3015	3015	3015	101
382	20250403	133100	159644160	3000	3000	3000	3000	178
383	20250403	133000	159110160	3015	3015	3015	3000	433
384	20250403	132900	157811130	3015	3015	3015	3015	179
385	20250403	132800	157271445	3015	3015	3015	3015	0
386	20250403	132700	157271445	3015	3015	3015	3015	0
387	20250403	132600	157271445	3015	3015	3015	3015	0
388	20250403	132500	157271445	3015	3015	3015	3015	0
389	20250403	132400	157271445	3015	3015	3015	3015	0
390	20250403	132300	157271445	3015	3015	3015	3015	1
391	20250403	132200	157268430	3010	3005	3010	3005	747
392	20250403	132100	155023380	3005	3005	3005	3005	0
393	20250403	132000	155023380	3005	3005	3005	3005	0
394	20250403	131900	155023380	3005	3005	3005	2990	4
395	20250403	131800	155011375	3005	3000	3005	3000	1101
396	20250403	131700	151707870	3000	3000	3000	3000	0
397	20250403	131600	151707870	3000	3000	3000	3000	0
398	20250403	131500	151707870	3000	3000	3000	3000	0
399	20250403	131400	151707870	3000	3000	3000	3000	1
400	20250403	131300	151704870	2995	3005	3005	2995	2777
401	20250403	131200	143385325	3005	3005	3005	3005	836
402	20250403	131100	140873145	3005	3005	3005	3005	178
403	20250403	131000	140338255	3030	3030	3030	3030	0
404	20250403	130900	140338255	3030	3030	3030	3030	0
405	20250403	130800	140338255	3030	3030	3030	3030	0
406	20250403	130700	140338255	3030	3030	3030	3030	0
407	20250403	130600	140338255	3030	3025	3030	3025	2
408	20250403	130500	140332200	3025	3025	3030	3025	454
409	20250403	130400	138957740	3025	3055	3065	3025	739
410	20250403	130300	136706800	3055	3020	3090	2995	8388
411	20250403	130200	111199940	3035	3030	3085	3020	8565
412	20250403	130100	85027465	3025	3010	3060	3010	6283
413	20250403	130000	66016155	3010	3010	3010	3010	300
414	20250403	125900	65113155	3010	3010	3010	3010	0
415	20250403	125800	65113155	3010	3010	3010	3010	0
416	20250403	125700	65113155	3010	3010	3010	3010	0
417	20250403	125600	65113155	3010	3010	3010	3010	1
418	20250403	125500	65110145	2990	2990	2990	2990	118
419	20250403	125400	64757325	3010	3010	3010	3010	0
420	20250403	125300	64757325	3010	3010	3010	3010	0
421	20250403	125200	64757325	3010	3010	3010	3010	0
422	20250403	125100	64757325	3010	3010	3010	3010	0
423	20250403	125000	64757325	3010	3010	3010	3010	0
424	20250403	124900	64757325	3010	3010	3010	3010	0
425	20250403	124800	64757325	3010	3010	3010	3010	0
426	20250403	124700	64757325	3010	2990	3010	2990	102
427	20250403	124600	64452325	3010	3010	3010	3010	0
428	20250403	124500	64452325	3010	3010	3010	3010	0
429	20250403	124400	64452325	3010	3010	3010	3010	0
430	20250403	124300	64452325	3010	3010	3010	3010	0
431	20250403	124200	64452325	3010	3010	3010	3010	0
432	20250403	124100	64452325	3010	3010	3010	3010	0
433	20250403	124000	64452325	3010	3010	3010	3010	0
434	20250403	123900	64452325	3010	3010	3010	3010	0
435	20250403	123800	64452325	3010	3010	3010	3010	0
436	20250403	123700	64452325	3010	3010	3010	3010	0
437	20250403	123600	64452325	3010	3010	3010	3010	0
438	20250403	123500	64452325	3010	3010	3010	3010	0
439	20250403	123400	64452325	3010	3010	3010	3010	0
440	20250403	123300	64452325	3010	3010	3010	3010	0
441	20250403	123200	64452325	3010	3005	3010	3005	6
442	20250403	123100	64434280	3010	3010	3010	3010	0
443	20250403	123000	64434280	3010	3010	3010	3010	0
444	20250403	122900	64434280	3010	3010	3010	3010	0
445	20250403	122800	64434280	3010	3010	3010	3010	0
446	20250403	122700	64434280	3010	3010	3010	3010	0
447	20250403	122600	64434280	3010	3010	3010	3010	0
448	20250403	122500	64434280	3010	3010	3010	3010	0
449	20250403	122400	64434280	3010	3010	3010	3010	0
450	20250403	122300	64434280	3010	3010	3010	3010	0
451	20250403	122200	64434280	3010	3010	3010	3010	0
452	20250403	122100	64434280	3010	3010	3010	3010	0
453	20250403	122000	64434280	3010	3010	3010	3010	0
454	20250403	121900	64434280	3010	3010	3010	3010	0
455	20250403	121800	64434280	3010	3010	3010	3010	0
456	20250403	121700	64434280	3010	3010	3010	3010	0
457	20250403	121600	64434280	3010	3010	3010	3010	0
458	20250403	121500	64434280	3010	3010	3010	3010	0
459	20250403	121400	64434280	3010	3010	3010	3010	0
460	20250403	121300	64434280	3010	3010	3010	3010	13
461	20250403	121200	64395150	3010	3010	3010	3010	0
462	20250403	121100	64395150	3010	3010	3010	3010	0
463	20250403	121000	64395150	3010	3010	3010	3010	0
464	20250403	120900	64395150	3010	3010	3010	3010	0
465	20250403	120800	64395150	3010	3010	3010	3010	0
466	20250403	120700	64395150	3010	3010	3010	3010	0
467	20250403	120600	64395150	3010	3010	3010	3010	0
468	20250403	120500	64395150	3010	3010	3010	3010	0
469	20250403	120400	64395150	3010	3010	3010	3010	0
470	20250403	120300	64395150	3010	3010	3010	3010	397
471	20250403	120200	63200180	3010	3010	3010	3010	0
472	20250403	120100	63200180	3010	3010	3010	3010	0
473	20250403	120000	63200180	3010	3010	3010	3010	0
474	20250403	115900	63200180	3010	3010	3010	3010	0
475	20250403	115800	63200180	3010	3010	3010	3010	0
476	20250403	115700	63200180	3010	3010	3010	3010	130
477	20250403	115600	62808880	3010	3010	3010	3010	0
478	20250403	115500	62808880	3010	3010	3010	3010	0
479	20250403	115400	62808880	3010	3010	3010	3010	0
480	20250403	115300	62808880	3010	3010	3010	3010	0
481	20250403	115200	62808880	3010	3010	3010	3010	0
482	20250403	115100	62808880	3010	3010	3010	3010	1
483	20250403	115000	62805870	2980	2980	2980	2980	42
484	20250403	114900	62680710	3010	3010	3010	3010	0
485	20250403	114800	62680710	3010	3010	3010	3010	0
486	20250403	114700	62680710	3010	3010	3010	3010	0
487	20250403	114600	62680710	3010	3010	3010	3010	0
488	20250403	114500	62680710	3010	3010	3010	3010	0
489	20250403	114400	62680710	3010	3010	3010	3010	0
490	20250403	114300	62680710	3010	3010	3010	3010	0
491	20250403	114200	62680710	3010	3010	3010	3010	0
492	20250403	114100	62680710	3010	3010	3010	3010	0
493	20250403	114000	62680710	3010	3010	3010	3010	0
494	20250403	113900	62680710	3010	3010	3010	3010	272
495	20250403	113800	61861990	3015	3010	3015	3010	235
496	20250403	113700	61154605	3010	2985	3010	2975	1180
497	20250403	113600	57637680	3010	3010	3010	3010	0
498	20250403	113500	57637680	3010	3010	3010	3010	1661
499	20250403	113400	52638070	3010	3010	3010	3010	5
500	20250403	113300	52623020	3010	3010	3010	3010	20
501	20250403	113200	52562820	3015	3015	3015	3015	0
502	20250403	113100	52562820	3015	3015	3015	3015	0
503	20250403	113000	52562820	3015	3005	3015	2980	411
504	20250403	112900	51336120	3020	3020	3020	3020	0
505	20250403	112800	51336120	3020	3020	3020	3020	0
506	20250403	112700	51336120	3020	3020	3020	3020	0
507	20250403	112600	51336120	3020	3020	3020	3020	1
508	20250403	112500	51333100	3005	3005	3005	3005	1000
509	20250403	112400	48328100	3020	3020	3020	3020	0
510	20250403	112300	48328100	3020	3020	3020	3020	0
511	20250403	112200	48328100	3020	3020	3020	3020	0
512	20250403	112100	48328100	3020	3020	3020	3020	149
513	20250403	112000	47878120	3020	3020	3020	3020	22
514	20250403	111900	47811680	3020	3020	3020	3020	0
515	20250403	111800	47811680	3020	3020	3020	3020	0
516	20250403	111700	47811680	3020	3020	3020	3020	0
517	20250403	111600	47811680	3020	3020	3020	3020	1
518	20250403	111500	47808660	2985	2985	2985	2985	0
519	20250403	111400	47808660	2985	2985	2985	2985	0
520	20250403	111300	47808660	2985	2985	2985	2985	0
521	20250403	111200	47808660	2985	2985	2985	2985	200
522	20250403	111100	47211660	3020	3020	3020	3020	0
523	20250403	111000	47211660	3020	3020	3020	3020	0
524	20250403	110900	47211660	3020	3020	3020	3020	0
525	20250403	110800	47211660	3020	3020	3020	3020	0
526	20250403	110700	47211660	3020	3020	3020	3020	0
527	20250403	110600	47211660	3020	3020	3020	3020	1
528	20250403	110500	47208640	3000	3000	3000	3000	0
529	20250403	110400	47208640	3000	3000	3000	3000	0
530	20250403	110300	47208640	3000	3000	3000	3000	27
531	20250403	110200	47127640	3025	3025	3025	3025	0
532	20250403	110100	47127640	3025	3025	3025	3025	0
533	20250403	110000	47127640	3025	3025	3025	3025	0
534	20250403	105900	47127640	3025	3025	3025	3025	1
535	20250403	105800	47124615	3000	3000	3000	3000	449
536	20250403	105700	45777615	3000	2995	3000	2995	625
537	20250403	105600	43904515	2995	2995	2995	2995	0
538	20250403	105500	43904515	2995	2995	2995	2995	0
539	20250403	105400	43904515	2995	2995	2995	2995	0
540	20250403	105300	43904515	2995	2995	2995	2995	0
541	20250403	105200	43904515	2995	2995	2995	2995	1520
542	20250403	105100	39352115	2995	2995	2995	2995	1480
543	20250403	105000	34919515	2980	2980	2980	2980	0
544	20250403	104900	34919515	2980	2980	2980	2980	954
545	20250403	104800	32076595	2985	2985	2985	2985	0
546	20250403	104700	32076595	2985	2985	2985	2985	0
547	20250403	104600	32076595	2985	2985	2985	2985	400
548	20250403	104500	30882595	2985	2990	2990	2985	1013
549	20250403	104400	27858535	2990	2990	2990	2990	0
550	20250403	104300	27858535	2990	2990	2990	2990	0
551	20250403	104200	27858535	2990	2990	2990	2990	0
552	20250403	104100	27858535	2990	2995	2995	2990	1500
553	20250403	104000	23373520	3025	3025	3025	3025	0
554	20250403	103900	23373520	3025	3025	3025	3025	0
555	20250403	103800	23373520	3025	3025	3025	3025	1
556	20250403	103700	23370495	2995	2995	2995	2995	0
557	20250403	103600	23370495	2995	2995	2995	2995	0
558	20250403	103500	23370495	2995	2995	2995	2995	0
559	20250403	103400	23370495	2995	3005	3005	2995	100
560	20250403	103300	23070080	3025	3025	3025	3025	0
561	20250403	103200	23070080	3025	3025	3025	3025	0
562	20250403	103100	23070080	3025	3025	3025	3025	0
563	20250403	103000	23070080	3025	3025	3025	3025	0
564	20250403	102900	23070080	3025	3025	3025	3025	0
565	20250403	102800	23070080	3025	3025	3025	3025	0
566	20250403	102700	23070080	3025	3025	3025	3025	0
567	20250403	102600	23070080	3025	3025	3025	3025	0
568	20250403	102500	23070080	3025	3005	3025	3005	10
569	20250403	102400	23040010	3025	3025	3025	3025	0
570	20250403	102300	23040010	3025	3025	3025	3025	0
571	20250403	102200	23040010	3025	3025	3025	3025	0
572	20250403	102100	23040010	3025	3025	3025	3025	0
573	20250403	102000	23040010	3025	3025	3025	3025	0
574	20250403	101900	23040010	3025	2990	3025	2990	66
575	20250403	101800	22841480	3025	3025	3025	3025	0
576	20250403	101700	22841480	3025	3025	3025	3025	1
577	20250403	101600	22838455	3025	3025	3025	3025	0
578	20250403	101500	22838455	3025	3025	3025	3025	0
579	20250403	101400	22838455	3025	3015	3025	3000	308
580	20250403	101300	21914315	3015	3015	3015	3015	100
581	20250403	101200	21612815	3015	3015	3015	3015	0
582	20250403	101100	21612815	3015	3015	3015	3015	0
583	20250403	101000	21612815	3015	3015	3015	3015	0
584	20250403	100900	21612815	3015	3010	3015	3010	5
585	20250403	100800	21597750	3005	3000	3005	3000	404
586	20250403	100700	20385740	3000	3000	3000	3000	0
587	20250403	100600	20385740	3000	3000	3000	3000	333
588	20250403	100500	19386740	3000	2995	3000	2995	17
589	20250403	100400	19335745	3000	3000	3000	3000	0
590	20250403	100300	19335745	3000	3000	3000	3000	2
591	20250403	100200	19329745	2995	2995	2995	2995	0
592	20250403	100100	19329745	2995	2995	2995	2995	0
593	20250403	100000	19329745	2995	2995	2995	2995	0
594	20250403	095900	19329745	2995	2995	2995	2995	0
595	20250403	095800	19329745	2995	2995	2995	2995	0
596	20250403	095700	19329745	2995	2995	2995	2995	0
597	20250403	095600	19329745	2995	2995	2995	2995	0
598	20250403	095500	19329745	2995	2995	2995	2995	6
599	20250403	095400	19311775	2995	2995	2995	2995	100
600	20250403	095300	19012275	2995	2995	2995	2995	0
601	20250403	095200	19012275	2995	2995	2995	2995	0
602	20250403	095100	19012275	2995	2995	2995	2995	0
603	20250403	095000	19012275	2995	2980	2995	2980	45
604	20250403	094900	18878160	2995	2995	2995	2995	0
605	20250403	094800	18878160	2995	2995	2995	2995	1
606	20250403	094700	18875165	2980	2980	2980	2980	901
607	20250403	094600	16190185	2995	2995	2995	2995	0
608	20250403	094500	16190185	2995	2995	2995	2995	2
609	20250403	094400	16184195	2995	2995	2995	2995	0
610	20250403	094300	16184195	2995	2995	2995	2995	16
611	20250403	094200	16136275	3000	3000	3000	3000	0
612	20250403	094100	16136275	3000	3000	3000	3000	0
613	20250403	094000	16136275	3000	3000	3000	3000	0
614	20250403	093900	16136275	3000	3000	3000	3000	0
615	20250403	093800	16136275	3000	3000	3000	3000	0
616	20250403	093700	16136275	3000	3000	3000	3000	0
617	20250403	093600	16136275	3000	3000	3000	3000	1
618	20250403	093500	16133275	3000	3000	3000	3000	0
619	20250403	093400	16133275	3000	2980	3000	2980	601
620	20250403	093300	14342275	3000	3000	3000	3000	1
621	20250403	093200	14339275	3000	3000	3000	3000	6
622	20250403	093100	14321275	3000	3000	3000	3000	1
623	20250403	093000	14318275	3000	3000	3000	3000	1
624	20250403	092900	14315275	2995	2995	2995	2995	0
625	20250403	092800	14315275	2995	2995	2995	2995	383
626	20250403	092700	13168190	2995	2990	2995	2990	91
627	20250403	092600	12896015	2990	2990	2990	2990	0
628	20250403	092500	12896015	2990	2990	2990	2990	0
629	20250403	092400	12896015	2990	2990	2990	2990	1
630	20250403	092300	12893025	2985	2980	2985	2980	2083
631	20250403	092200	6683685	2980	2980	2980	2980	0
632	20250403	092100	6683685	2980	2980	2980	2980	0
633	20250403	092000	6683685	2980	2980	2980	2980	0
634	20250403	091900	6683685	2980	2980	2980	2980	0
635	20250403	091800	6683685	2980	2980	2980	2980	0
636	20250403	091700	6683685	2980	2980	2980	2980	0
637	20250403	091600	6683685	2980	2980	2980	2980	0
638	20250403	091500	6683685	2980	2980	2980	2980	0
639	20250403	091400	6683685	2980	2980	2980	2980	0
640	20250403	091300	6683685	2980	2980	2980	2980	1
641	20250403	091200	6680705	2965	2965	2965	2965	912
642	20250403	091100	3976625	2965	2965	2965	2965	0
643	20250403	091000	3976625	2965	2965	2965	2965	0
644	20250403	090900	3976625	2965	2965	2965	2965	69
645	20250403	090800	3772040	2965	2965	2965	2965	0
646	20250403	090700	3772040	2965	2965	2965	2965	0
647	20250403	090600	3772040	2965	2965	2965	2965	0
648	20250403	090500	3772040	2965	2965	2965	2965	0
649	20250403	090400	3772040	2965	2965	2965	2965	5
650	20250403	090300	3757215	2965	2965	2965	2965	0
651	20250403	090200	3757215	2965	2965	2965	2965	0
652	20250403	090100	3757215	2965	2940	2965	2940	126
653	20250403	090000	3386750	2945	2945	2945	2945	1150