KissMeData/100250/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195000	66736841	3000	3000	3000	3000	860
3	20250403	194900	66736841	3000	3000	3000	3000	0
4	20250403	194800	66736841	3000	3000	3000	3000	0
5	20250403	194700	66736841	3000	3000	3000	3000	0
6	20250403	194600	66736841	3000	3000	3000	3000	0
7	20250403	194500	66736841	3000	3000	3000	3000	0
8	20250403	194400	66736841	3000	3000	3000	3000	0
9	20250403	194300	66736841	3000	3000	3000	3000	0
10	20250403	194200	66736841	3000	3000	3000	3000	0
11	20250403	194100	66736841	3000	3000	3000	3000	0
12	20250403	194000	66736841	3000	3000	3000	3000	0
13	20250403	193900	66736841	3000	3000	3000	3000	0
14	20250403	193800	66736841	3000	3000	3000	3000	0
15	20250403	193700	66736841	3000	3000	3000	3000	0
16	20250403	193600	66736841	3000	3000	3000	3000	0
17	20250403	193500	66736841	3000	3000	3000	3000	0
18	20250403	193400	66736841	3000	3000	3000	3000	0
19	20250403	193300	66736841	3000	3000	3000	3000	0
20	20250403	193200	66736841	3000	3000	3000	3000	0
21	20250403	193100	66736841	3000	3000	3000	3000	0
22	20250403	193000	66736841	3000	3000	3000	3000	0
23	20250403	192900	66736841	3000	3000	3000	3000	0
24	20250403	192800	66736841	3000	3000	3000	3000	0
25	20250403	192700	66736841	3000	3000	3000	3000	0
26	20250403	192600	66736841	3000	3000	3000	3000	0
27	20250403	192500	66736841	3000	3000	3000	3000	0
28	20250403	192400	66736841	3000	3000	3000	3000	0
29	20250403	192300	66736841	3000	3000	3000	3000	0
30	20250403	192200	66736841	3000	3000	3000	3000	0
31	20250403	192100	66736841	3000	3000	3000	3000	0
32	20250403	192000	66736841	3000	3000	3000	3000	860
33	20250403	191900	66736841	3000	3000	3000	3000	0
34	20250403	191800	66736841	3000	3000	3000	3000	0
35	20250403	191700	66736841	3000	3000	3000	3000	0
36	20250403	191600	66736841	3000	3000	3000	3000	0
37	20250403	191500	66736841	3000	3000	3000	3000	0
38	20250403	191400	66736841	3000	3000	3000	3000	0
39	20250403	191300	66736841	3000	3000	3000	3000	0
40	20250403	191200	66736841	3000	3000	3000	3000	0
41	20250403	191100	66736841	3000	3000	3000	3000	0
42	20250403	191000	66736841	3000	3000	3000	3000	0
43	20250403	190900	66736841	3000	3000	3000	3000	0
44	20250403	190800	66736841	3000	3000	3000	3000	0
45	20250403	190700	66736841	3000	3000	3000	3000	0
46	20250403	190600	66736841	3000	3000	3000	3000	0
47	20250403	190500	66736841	3000	3000	3000	3000	0
48	20250403	190400	66736841	3000	3000	3000	3000	0
49	20250403	190300	66736841	3000	3000	3000	3000	0
50	20250403	190200	66736841	3000	3000	3000	3000	0
51	20250403	190100	66736841	3000	3000	3000	3000	0
52	20250403	190000	66736841	3000	3000	3000	3000	0
53	20250403	185900	66736841	3000	3000	3000	3000	0
54	20250403	185800	66736841	3000	3000	3000	3000	0
55	20250403	185700	66736841	3000	3000	3000	3000	0
56	20250403	185600	66736841	3000	3000	3000	3000	0
57	20250403	185500	66736841	3000	3000	3000	3000	0
58	20250403	185400	66736841	3000	3000	3000	3000	0
59	20250403	185300	66736841	3000	3000	3000	3000	0
60	20250403	185200	66736841	3000	3000	3000	3000	0
61	20250403	185100	66736841	3000	3000	3000	3000	0
62	20250403	185000	66736841	3000	3000	3000	3000	860
63	20250403	184900	66736841	3000	3000	3000	3000	0
64	20250403	184800	66736841	3000	3000	3000	3000	0
65	20250403	184700	66736841	3000	3000	3000	3000	0
66	20250403	184600	66736841	3000	3000	3000	3000	0
67	20250403	184500	66736841	3000	3000	3000	3000	0
68	20250403	184400	66736841	3000	3000	3000	3000	0
69	20250403	184300	66736841	3000	3000	3000	3000	0
70	20250403	184200	66736841	3000	3000	3000	3000	0
71	20250403	184100	66736841	3000	3000	3000	3000	0
72	20250403	184000	66736841	3000	3000	3000	3000	0
73	20250403	183900	66736841	3000	3000	3000	3000	0
74	20250403	183800	66736841	3000	3000	3000	3000	0
75	20250403	183700	66736841	3000	3000	3000	3000	0
76	20250403	183600	66736841	3000	3000	3000	3000	0
77	20250403	183500	66736841	3000	3000	3000	3000	0
78	20250403	183400	66736841	3000	3000	3000	3000	0
79	20250403	183300	66736841	3000	3000	3000	3000	0
80	20250403	183200	66736841	3000	3000	3000	3000	0
81	20250403	183100	66736841	3000	3000	3000	3000	0
82	20250403	183000	66736841	3000	3000	3000	3000	0
83	20250403	182900	66736841	3000	3000	3000	3000	0
84	20250403	182800	66736841	3000	3000	3000	3000	0
85	20250403	182700	66736841	3000	3000	3000	3000	0
86	20250403	182600	66736841	3000	3000	3000	3000	0
87	20250403	182500	66736841	3000	3000	3000	3000	0
88	20250403	182400	66736841	3000	3000	3000	3000	0
89	20250403	182300	66736841	3000	3000	3000	3000	0
90	20250403	182200	66736841	3000	3000	3000	3000	0
91	20250403	182100	66736841	3000	3000	3000	3000	0
92	20250403	182000	66736841	3000	3000	3000	3000	860
93	20250403	181900	66736841	3000	3000	3000	3000	0
94	20250403	181800	66736841	3000	3000	3000	3000	0
95	20250403	181700	66736841	3000	3000	3000	3000	0
96	20250403	181600	66736841	3000	3000	3000	3000	0
97	20250403	181500	66736841	3000	3000	3000	3000	0
98	20250403	181400	66736841	3000	3000	3000	3000	0
99	20250403	181300	66736841	3000	3000	3000	3000	0
100	20250403	181200	66736841	3000	3000	3000	3000	0
101	20250403	181100	66736841	3000	3000	3000	3000	0
102	20250403	181000	66736841	3000	3000	3000	3000	0
103	20250403	180900	66736841	3000	3000	3000	3000	0
104	20250403	180800	66736841	3000	3000	3000	3000	0
105	20250403	180700	66736841	3000	3000	3000	3000	0
106	20250403	180600	66736841	3000	3000	3000	3000	0
107	20250403	180500	66736841	3000	3000	3000	3000	0
108	20250403	180400	66736841	3000	3000	3000	3000	0
109	20250403	180300	66736841	3000	3000	3000	3000	0
110	20250403	180200	66736841	3000	3000	3000	3000	0
111	20250403	180100	66736841	3000	3000	3000	3000	0
112	20250403	180000	66736841	3000	3000	3000	3000	0
113	20250403	175900	66736841	3000	3000	3000	3000	0
114	20250403	175800	66736841	3000	3000	3000	3000	0
115	20250403	175700	66736841	3000	3000	3000	3000	0
116	20250403	175600	66736841	3000	3000	3000	3000	0
117	20250403	175500	66736841	3000	3000	3000	3000	0
118	20250403	175400	66736841	3000	3000	3000	3000	0
119	20250403	175300	66736841	3000	3000	3000	3000	0
120	20250403	175200	66736841	3000	3000	3000	3000	0
121	20250403	175100	66736841	3000	3000	3000	3000	0
122	20250403	175000	66736841	3000	3000	3000	3000	860
123	20250403	174900	66736841	3000	3000	3000	3000	0
124	20250403	174800	66736841	3000	3000	3000	3000	0
125	20250403	174700	66736841	3000	3000	3000	3000	0
126	20250403	174600	66736841	3000	3000	3000	3000	0
127	20250403	174500	66736841	3000	3000	3000	3000	0
128	20250403	174400	66736841	3000	3000	3000	3000	0
129	20250403	174300	66736841	3000	3000	3000	3000	0
130	20250403	174200	66736841	3000	3000	3000	3000	0
131	20250403	174100	66736841	3000	3000	3000	3000	0
132	20250403	174000	66736841	3000	3000	3000	3000	0
133	20250403	173900	66736841	3000	3000	3000	3000	0
134	20250403	173800	66736841	3000	3000	3000	3000	0
135	20250403	173700	66736841	3000	3000	3000	3000	0
136	20250403	173600	66736841	3000	3000	3000	3000	0
137	20250403	173500	66736841	3000	3000	3000	3000	0
138	20250403	173400	66736841	3000	3000	3000	3000	0
139	20250403	173300	66736841	3000	3000	3000	3000	0
140	20250403	173200	66736841	3000	3000	3000	3000	0
141	20250403	173100	66736841	3000	3000	3000	3000	0
142	20250403	173000	66736841	3000	3000	3000	3000	0
143	20250403	172900	66736841	3000	3000	3000	3000	0
144	20250403	172800	66736841	3000	3000	3000	3000	0
145	20250403	172700	66736841	3000	3000	3000	3000	0
146	20250403	172600	66736841	3000	3000	3000	3000	0
147	20250403	172500	66736841	3000	3000	3000	3000	0
148	20250403	172400	66736841	3000	3000	3000	3000	0
149	20250403	172300	66736841	3000	3000	3000	3000	0
150	20250403	172200	66736841	3000	3000	3000	3000	0
151	20250403	172100	66736841	3000	3000	3000	3000	0
152	20250403	172000	66736841	3000	3000	3000	3000	860
153	20250403	171900	66736841	3000	3000	3000	3000	0
154	20250403	171800	66736841	3000	3000	3000	3000	0
155	20250403	171700	66736841	3000	3000	3000	3000	0
156	20250403	171600	66736841	3000	3000	3000	3000	0
157	20250403	171500	66736841	3000	3000	3000	3000	0
158	20250403	171400	66736841	3000	3000	3000	3000	0
159	20250403	171300	66736841	3000	3000	3000	3000	0
160	20250403	171200	66736841	3000	3000	3000	3000	0
161	20250403	171100	66736841	3000	3000	3000	3000	0
162	20250403	171000	66736841	3000	3000	3000	3000	0
163	20250403	170900	66736841	3000	3000	3000	3000	0
164	20250403	170800	66736841	3000	3000	3000	3000	0
165	20250403	170700	66736841	3000	3000	3000	3000	0
166	20250403	170600	66736841	3000	3000	3000	3000	0
167	20250403	170500	66736841	3000	3000	3000	3000	0
168	20250403	170400	66736841	3000	3000	3000	3000	0
169	20250403	170300	66736841	3000	3000	3000	3000	0
170	20250403	170200	66736841	3000	3000	3000	3000	0
171	20250403	170100	66736841	3000	3000	3000	3000	0
172	20250403	170000	66736841	3000	3000	3000	3000	0
173	20250403	165900	66736841	3000	3000	3000	3000	0
174	20250403	165800	66736841	3000	3000	3000	3000	0
175	20250403	165700	66736841	3000	3000	3000	3000	0
176	20250403	165600	66736841	3000	3000	3000	3000	0
177	20250403	165500	66736841	3000	3000	3000	3000	0
178	20250403	165400	66736841	3000	3000	3000	3000	0
179	20250403	165300	66736841	3000	3000	3000	3000	0
180	20250403	165200	66736841	3000	3000	3000	3000	0
181	20250403	165100	66736841	3000	3000	3000	3000	0
182	20250403	165000	66736841	3000	3000	3000	3000	860
183	20250403	164900	66736841	3000	3000	3000	3000	0
184	20250403	164800	66736841	3000	3000	3000	3000	0
185	20250403	164700	66736841	3000	3000	3000	3000	0
186	20250403	164600	66736841	3000	3000	3000	3000	0
187	20250403	164500	66736841	3000	3000	3000	3000	0
188	20250403	164400	66736841	3000	3000	3000	3000	0
189	20250403	164300	66736841	3000	3000	3000	3000	0
190	20250403	164200	66736841	3000	3000	3000	3000	0
191	20250403	164100	66736841	3000	3000	3000	3000	0
192	20250403	164000	66736841	3000	3000	3000	3000	0
193	20250403	163900	66736841	3000	3000	3000	3000	0
194	20250403	163800	66736841	3000	3000	3000	3000	0
195	20250403	163700	66736841	3000	3000	3000	3000	0
196	20250403	163600	66736841	3000	3000	3000	3000	0
197	20250403	163500	66736841	3000	3000	3000	3000	0
198	20250403	163400	66736841	3000	3000	3000	3000	0
199	20250403	163300	66736841	3000	3000	3000	3000	0
200	20250403	163200	66736841	3000	3000	3000	3000	0
201	20250403	163100	66736841	3000	3000	3000	3000	0
202	20250403	163000	66736841	3000	3000	3000	3000	0
203	20250403	162900	66736841	3000	3000	3000	3000	0
204	20250403	162800	66736841	3000	3000	3000	3000	0
205	20250403	162700	66736841	3000	3000	3000	3000	0
206	20250403	162600	66736841	3000	3000	3000	3000	0
207	20250403	162500	66736841	3000	3000	3000	3000	0
208	20250403	162400	66736841	3000	3000	3000	3000	0
209	20250403	162300	66736841	3000	3000	3000	3000	0
210	20250403	162200	66736841	3000	3000	3000	3000	0
211	20250403	162100	66736841	3000	3000	3000	3000	0
212	20250403	162000	66736841	3000	3000	3000	3000	860
213	20250403	161900	66736841	3000	3000	3000	3000	0
214	20250403	161800	66736841	3000	3000	3000	3000	0
215	20250403	161700	66736841	3000	3000	3000	3000	0
216	20250403	161600	66736841	3000	3000	3000	3000	0
217	20250403	161500	66736841	3000	3000	3000	3000	0
218	20250403	161400	66736841	3000	3000	3000	3000	0
219	20250403	161300	66736841	3000	3000	3000	3000	0
220	20250403	161200	66736841	3000	3000	3000	3000	0
221	20250403	161100	66736841	3000	3000	3000	3000	0
222	20250403	161000	66736841	3000	3000	3000	3000	0
223	20250403	160900	66736841	3000	3000	3000	3000	0
224	20250403	160800	66736841	3000	3000	3000	3000	0
225	20250403	160700	66736841	3000	3000	3000	3000	0
226	20250403	160600	66736841	3000	3000	3000	3000	0
227	20250403	160500	66736841	3000	3000	3000	3000	0
228	20250403	160400	66736841	3000	3000	3000	3000	0
229	20250403	160300	66736841	3000	3000	3000	3000	0
230	20250403	160200	66736841	3000	3000	3000	3000	0
231	20250403	160100	66736841	3000	3000	3000	3000	0
232	20250403	160000	66736841	3000	3000	3000	3000	0
233	20250403	155900	66736841	3000	3000	3000	3000	0
234	20250403	155800	66736841	3000	3000	3000	3000	0
235	20250403	155700	66736841	3000	3000	3000	3000	0
236	20250403	155600	66736841	3000	3000	3000	3000	0
237	20250403	155500	66736841	3000	3000	3000	3000	0
238	20250403	155400	66736841	3000	3000	3000	3000	0
239	20250403	155300	66736841	3000	3000	3000	3000	0
240	20250403	155200	66736841	3000	3000	3000	3000	0
241	20250403	155100	66736841	3000	3000	3000	3000	0
242	20250403	155000	66736841	3000	3000	3000	3000	860
243	20250403	154900	66736841	3000	3000	3000	3000	0
244	20250403	154800	66736841	3000	3000	3000	3000	0
245	20250403	154700	66736841	3000	3000	3000	3000	0
246	20250403	154600	66736841	3000	3000	3000	3000	0
247	20250403	154500	66736841	3000	3000	3000	3000	0
248	20250403	154400	66736841	3000	3000	3000	3000	0
249	20250403	154300	66736841	3000	3000	3000	3000	0
250	20250403	154200	66736841	3000	3000	3000	3000	0
251	20250403	154100	66736841	3000	3000	3000	3000	0
252	20250403	154000	66736841	3000	3000	3000	3000	0
253	20250403	153900	66736841	3000	3000	3000	3000	0
254	20250403	153800	66736841	3000	3000	3000	3000	0
255	20250403	153700	66736841	3000	3000	3000	3000	0
256	20250403	153600	66736841	3000	3000	3000	3000	0
257	20250403	153500	66736841	3000	3000	3000	3000	0
258	20250403	153400	66736841	3000	3000	3000	3000	0
259	20250403	153300	66736841	3000	3000	3000	3000	0
260	20250403	153200	66736841	3000	3000	3000	3000	0
261	20250403	153100	66736841	3000	3000	3000	3000	0
262	20250403	153000	66736841	3000	3000	3000	3000	860
263	20250403	152900	64156841	2990	2990	2990	2990	0
264	20250403	152800	64156841	2990	2990	2990	2990	0
265	20250403	152700	64156841	2990	2990	2990	2990	0
266	20250403	152600	64156841	2990	2990	2990	2990	0
267	20250403	152500	64156841	2990	2990	2990	2990	0
268	20250403	152400	64156841	2990	2990	2990	2990	0
269	20250403	152300	64156841	2990	2990	2990	2990	0
270	20250403	152200	64156841	2990	2990	2990	2990	0
271	20250403	152100	64156841	2990	2990	2990	2990	0
272	20250403	152000	64156841	2990	2990	2990	2990	0
273	20250403	151900	64156841	2990	2975	2990	2970	1503
274	20250403	151800	59685096	2980	2980	2980	2980	3
275	20250403	151700	59676156	2990	2990	2990	2990	0
276	20250403	151600	59676156	2990	2990	2990	2990	0
277	20250403	151500	59676156	2990	2990	2990	2990	0
278	20250403	151400	59676156	2990	2990	2990	2990	1
279	20250403	151300	59673166	2990	2990	2990	2990	0
280	20250403	151200	59673166	2990	2990	2990	2990	0
281	20250403	151100	59673166	2990	2990	2990	2990	0
282	20250403	151000	59673166	2990	2990	2990	2990	0
283	20250403	150900	59673166	2990	2990	2990	2990	0
284	20250403	150800	59673166	2990	2990	2990	2990	0
285	20250403	150700	59673166	2990	2990	2990	2990	0
286	20250403	150600	59673166	2990	2990	2990	2990	0
287	20250403	150500	59673166	2990	2990	2990	2990	42
288	20250403	150400	59547586	2990	2990	2990	2990	1
289	20250403	150300	59544596	2985	2985	2985	2985	0
290	20250403	150200	59544596	2985	2985	2985	2985	2
291	20250403	150100	59538626	2985	2985	2985	2985	0
292	20250403	150000	59538626	2985	2985	2985	2985	1
293	20250403	145900	59535641	2980	2980	2980	2980	77
294	20250403	145800	59306181	2980	2980	2980	2980	1
295	20250403	145700	59303201	2980	2980	2980	2980	0
296	20250403	145600	59303201	2980	2980	2980	2980	0
297	20250403	145500	59303201	2980	2980	2980	2980	4
298	20250403	145400	59291281	2970	2970	2970	2970	0
299	20250403	145300	59291281	2970	2970	2970	2970	0
300	20250403	145200	59291281	2970	2970	2970	2970	0
301	20250403	145100	59291281	2970	2975	2975	2970	1693
302	20250403	145000	54262196	2980	2980	2980	2980	0
303	20250403	144900	54262196	2980	2975	2980	2975	801
304	20250403	144800	51878716	2980	2980	2980	2980	0
305	20250403	144700	51878716	2980	2980	2980	2980	0
306	20250403	144600	51878716	2980	2980	2980	2980	0
307	20250403	144500	51878716	2980	2980	2980	2980	0
308	20250403	144400	51878716	2980	2980	2980	2980	0
309	20250403	144300	51878716	2980	2980	2980	2980	0
310	20250403	144200	51878716	2980	2980	2980	2980	0
311	20250403	144100	51878716	2980	2980	2980	2980	0
312	20250403	144000	51878716	2980	2980	2980	2980	0
313	20250403	143900	51878716	2980	2980	2980	2980	20
314	20250403	143800	51819116	2980	2980	2980	2980	0
315	20250403	143700	51819116	2980	2980	2980	2980	0
316	20250403	143600	51819116	2980	2980	2980	2980	1
317	20250403	143500	51816136	2975	2975	2975	2975	0
318	20250403	143400	51816136	2975	2980	2980	2975	2000
319	20250403	143300	45866076	2980	2985	2985	2980	223
320	20250403	143200	45201486	2990	2990	2990	2990	0
321	20250403	143100	45201486	2990	2990	2990	2990	0
322	20250403	143000	45201486	2990	2990	2990	2990	0
323	20250403	142900	45201486	2990	2990	2990	2990	0
324	20250403	142800	45201486	2990	2990	2990	2990	0
325	20250403	142700	45201486	2990	2990	2990	2990	0
326	20250403	142600	45201486	2990	2990	2990	2990	10
327	20250403	142500	45171586	2990	2990	2990	2990	0
328	20250403	142400	45171586	2990	2990	2990	2990	24
329	20250403	142300	45099826	2985	2985	2985	2985	0
330	20250403	142200	45099826	2985	2985	2985	2985	0
331	20250403	142100	45099826	2985	2985	2985	2985	0
332	20250403	142000	45099826	2985	2985	2985	2985	0
333	20250403	141900	45099826	2985	2985	2985	2985	0
334	20250403	141800	45099826	2985	2985	2985	2985	0
335	20250403	141700	45099826	2985	2985	2985	2985	0
336	20250403	141600	45099826	2985	2985	2985	2985	10
337	20250403	141500	45069976	2980	2980	2980	2980	0
338	20250403	141400	45069976	2980	2980	2980	2980	0
339	20250403	141300	45069976	2980	2980	2980	2980	0
340	20250403	141200	45069976	2980	2980	2980	2980	0
341	20250403	141100	45069976	2980	2980	2980	2980	1600
342	20250403	141000	40301976	2980	2980	2980	2980	0
343	20250403	140900	40301976	2980	2980	2980	2980	0
344	20250403	140800	40301976	2980	2980	2980	2980	0
345	20250403	140700	40301976	2980	2980	2980	2980	0
346	20250403	140600	40301976	2980	2980	2980	2980	0
347	20250403	140500	40301976	2980	2980	2980	2980	0
348	20250403	140400	40301976	2980	2980	2980	2980	0
349	20250403	140300	40301976	2980	2980	2980	2980	0
350	20250403	140200	40301976	2980	2980	2980	2980	0
351	20250403	140100	40301976	2980	2985	2985	2980	219
352	20250403	140000	39648836	2990	2990	2990	2990	0
353	20250403	135900	39648836	2990	2990	2990	2990	0
354	20250403	135800	39648836	2990	2990	2990	2990	0
355	20250403	135700	39648836	2990	2990	2990	2990	0
356	20250403	135600	39648836	2990	2990	2990	2990	271
357	20250403	135500	38838546	2990	2990	2990	2990	0
358	20250403	135400	38838546	2990	2990	2990	2990	0
359	20250403	135300	38838546	2990	2990	2990	2990	0
360	20250403	135200	38838546	2990	2990	2990	2990	1
361	20250403	135100	38835556	2985	2985	2985	2985	0
362	20250403	135000	38835556	2985	2985	2985	2985	0
363	20250403	134900	38835556	2985	2985	2985	2985	0
364	20250403	134800	38835556	2985	2985	2985	2985	0
365	20250403	134700	38835556	2985	2985	2985	2985	0
366	20250403	134600	38835556	2985	2985	2985	2985	0
367	20250403	134500	38835556	2985	2985	2985	2985	0
368	20250403	134400	38835556	2985	2985	2985	2985	100
369	20250403	134300	38537056	2990	2990	2990	2990	0
370	20250403	134200	38537056	2990	2990	2990	2990	1
371	20250403	134100	38534066	2990	2990	2990	2990	0
372	20250403	134000	38534066	2990	2990	2990	2990	0
373	20250403	133900	38534066	2990	2990	2990	2990	0
374	20250403	133800	38534066	2990	2990	2990	2990	0
375	20250403	133700	38534066	2990	2990	2990	2990	0
376	20250403	133600	38534066	2990	2990	2990	2990	0
377	20250403	133500	38534066	2990	2990	2990	2990	0
378	20250403	133400	38534066	2990	2990	2990	2990	0
379	20250403	133300	38534066	2990	2990	2990	2990	0
380	20250403	133200	38534066	2990	2990	2990	2990	0
381	20250403	133100	38534066	2990	2990	2990	2990	40
382	20250403	133000	38414466	2985	2985	2985	2985	0
383	20250403	132900	38414466	2985	2985	2985	2985	0
384	20250403	132800	38414466	2985	2985	2985	2985	0
385	20250403	132700	38414466	2985	2985	2985	2985	38
386	20250403	132600	38301036	2980	2980	2980	2980	0
387	20250403	132500	38301036	2980	2980	2980	2980	0
388	20250403	132400	38301036	2980	2980	2980	2980	0
389	20250403	132300	38301036	2980	2980	2980	2980	0
390	20250403	132200	38301036	2980	2980	2980	2980	0
391	20250403	132100	38301036	2980	2980	2980	2980	0
392	20250403	132000	38301036	2980	2980	2980	2980	3
393	20250403	131900	38292096	2980	2980	2980	2980	20
394	20250403	131800	38232496	2985	2985	2985	2985	0
395	20250403	131700	38232496	2985	2985	2985	2985	0
396	20250403	131600	38232496	2985	2985	2985	2985	1
397	20250403	131500	38229511	2985	2985	2985	2985	0
398	20250403	131400	38229511	2985	2985	2985	2985	0
399	20250403	131300	38229511	2985	2985	2985	2985	0
400	20250403	131200	38229511	2985	2985	2985	2985	0
401	20250403	131100	38229511	2985	2985	2985	2985	0
402	20250403	131000	38229511	2985	2985	2985	2985	0
403	20250403	130900	38229511	2985	2985	2985	2985	0
404	20250403	130800	38229511	2985	2985	2985	2985	0
405	20250403	130700	38229511	2985	2985	2985	2985	0
406	20250403	130600	38229511	2985	2985	2985	2985	0
407	20250403	130500	38229511	2985	2985	2985	2985	0
408	20250403	130400	38229511	2985	2985	2985	2985	0
409	20250403	130300	38229511	2985	2985	2985	2985	0
410	20250403	130200	38229511	2985	2985	2985	2985	0
411	20250403	130100	38229511	2985	2985	2985	2985	0
412	20250403	130000	38229511	2985	2985	2985	2985	1
413	20250403	125900	38226526	2985	2985	2985	2985	136
414	20250403	125800	37820566	2985	2985	2985	2985	0
415	20250403	125700	37820566	2985	2985	2985	2985	0
416	20250403	125600	37820566	2985	2985	2985	2985	0
417	20250403	125500	37820566	2985	2985	2985	2985	0
418	20250403	125400	37820566	2985	2985	2985	2985	0
419	20250403	125300	37820566	2985	2985	2985	2985	0
420	20250403	125200	37820566	2985	2985	2985	2985	30
421	20250403	125100	37731016	2985	2985	2985	2985	0
422	20250403	125000	37731016	2985	2985	2985	2985	0
423	20250403	124900	37731016	2985	2985	2985	2985	0
424	20250403	124800	37731016	2985	2985	2985	2985	0
425	20250403	124700	37731016	2985	2985	2985	2985	0
426	20250403	124600	37731016	2985	2985	2985	2985	0
427	20250403	124500	37731016	2985	2985	2985	2985	0
428	20250403	124400	37731016	2985	2985	2985	2985	0
429	20250403	124300	37731016	2985	2985	2985	2985	0
430	20250403	124200	37731016	2985	2985	2985	2985	1
431	20250403	124100	37728031	2980	2980	2980	2980	0
432	20250403	124000	37728031	2980	2980	2980	2980	0
433	20250403	123900	37728031	2980	2980	2980	2980	0
434	20250403	123800	37728031	2980	2980	2980	2980	0
435	20250403	123700	37728031	2980	2980	2980	2980	0
436	20250403	123600	37728031	2980	2980	2980	2980	0
437	20250403	123500	37728031	2980	2980	2980	2980	0
438	20250403	123400	37728031	2980	2980	2980	2980	0
439	20250403	123300	37728031	2980	2982	2982	2980	20
440	20250403	123200	37668425	2985	2985	2985	2985	0
441	20250403	123100	37668425	2985	2985	2985	2985	0
442	20250403	123000	37668425	2985	2985	2985	2985	0
443	20250403	122900	37668425	2985	2985	2985	2985	0
444	20250403	122800	37668425	2985	2985	2985	2985	0
445	20250403	122700	37668425	2985	2985	2985	2985	0
446	20250403	122600	37668425	2985	2985	2985	2985	0
447	20250403	122500	37668425	2985	2985	2985	2985	0
448	20250403	122400	37668425	2985	2985	2985	2985	0
449	20250403	122300	37668425	2985	2985	2985	2985	0
450	20250403	122200	37668425	2985	2985	2985	2985	0
451	20250403	122100	37668425	2985	2985	2985	2985	0
452	20250403	122000	37668425	2985	2985	2985	2985	0
453	20250403	121900	37668425	2985	2985	2985	2985	0
454	20250403	121800	37668425	2985	2985	2985	2985	0
455	20250403	121700	37668425	2985	2985	2985	2985	0
456	20250403	121600	37668425	2985	2985	2985	2985	0
457	20250403	121500	37668425	2985	2985	2985	2985	0
458	20250403	121400	37668425	2985	2985	2985	2985	0
459	20250403	121300	37668425	2985	2985	2985	2985	0
460	20250403	121200	37668425	2985	2985	2985	2985	0
461	20250403	121100	37668425	2985	2985	2985	2985	2
462	20250403	121000	37662455	2985	2985	2985	2985	0
463	20250403	120900	37662455	2985	2985	2985	2985	0
464	20250403	120800	37662455	2985	2985	2985	2985	0
465	20250403	120700	37662455	2985	2985	2985	2985	0
466	20250403	120600	37662455	2985	2985	2985	2985	2
467	20250403	120500	37656485	2985	2985	2985	2985	0
468	20250403	120400	37656485	2985	2985	2985	2985	53
469	20250403	120300	37498280	2985	2985	2985	2985	0
470	20250403	120200	37498280	2985	2985	2985	2985	16
471	20250403	120100	37450520	2985	2985	2985	2985	0
472	20250403	120000	37450520	2985	2985	2985	2985	0
473	20250403	115900	37450520	2985	2985	2985	2985	1
474	20250403	115800	37447535	2980	2980	2980	2980	0
475	20250403	115700	37447535	2980	2980	2980	2980	0
476	20250403	115600	37447535	2980	2980	2980	2980	0
477	20250403	115500	37447535	2980	2980	2980	2980	0
478	20250403	115400	37447535	2980	2980	2980	2980	0
479	20250403	115300	37447535	2980	2980	2980	2980	0
480	20250403	115200	37447535	2980	2980	2980	2980	0
481	20250403	115100	37447535	2980	2980	2980	2980	0
482	20250403	115000	37447535	2980	2980	2980	2980	0
483	20250403	114900	37447535	2980	2980	2980	2980	0
484	20250403	114800	37447535	2980	2980	2980	2980	0
485	20250403	114700	37447535	2980	2980	2980	2980	0
486	20250403	114600	37447535	2980	2980	2980	2980	0
487	20250403	114500	37447535	2980	2980	2980	2980	0
488	20250403	114400	37447535	2980	2980	2980	2980	0
489	20250403	114300	37447535	2980	2980	2980	2980	0
490	20250403	114200	37447535	2980	2980	2980	2980	0
491	20250403	114100	37447535	2980	2980	2980	2980	0
492	20250403	114000	37447535	2980	2980	2980	2980	0
493	20250403	113900	37447535	2980	2980	2980	2980	0
494	20250403	113800	37447535	2980	2980	2980	2980	0
495	20250403	113700	37447535	2980	2980	2980	2980	0
496	20250403	113600	37447535	2980	2980	2980	2980	1700
497	20250403	113500	32381535	2985	2985	2985	2985	0
498	20250403	113400	32381535	2985	2990	2990	2985	810
499	20250403	113300	29963425	2995	2995	2995	2995	0
500	20250403	113200	29963425	2995	2995	2995	2995	0
501	20250403	113100	29963425	2995	2995	2995	2995	0
502	20250403	113000	29963425	2995	2995	2995	2995	0
503	20250403	112900	29963425	2995	2995	2995	2995	10
504	20250403	112800	29933475	2985	2985	2985	2985	0
505	20250403	112700	29933475	2985	2985	2985	2985	0
506	20250403	112600	29933475	2985	2985	2985	2985	0
507	20250403	112500	29933475	2985	2985	2985	2985	0
508	20250403	112400	29933475	2985	2985	2985	2985	0
509	20250403	112300	29933475	2985	2985	2985	2985	0
510	20250403	112200	29933475	2985	2985	2985	2985	0
511	20250403	112100	29933475	2985	2985	2985	2985	0
512	20250403	112000	29933475	2985	2985	2985	2985	0
513	20250403	111900	29933475	2985	2985	2985	2985	0
514	20250403	111800	29933475	2985	2985	2985	2985	0
515	20250403	111700	29933475	2985	2985	2985	2985	0
516	20250403	111600	29933475	2985	2985	2985	2985	0
517	20250403	111500	29933475	2985	2985	2985	2985	0
518	20250403	111400	29933475	2985	2985	2985	2985	0
519	20250403	111300	29933475	2985	2985	2985	2985	0
520	20250403	111200	29933475	2985	2985	2985	2985	0
521	20250403	111100	29933475	2985	2985	2985	2985	0
522	20250403	111000	29933475	2985	2985	2985	2985	0
523	20250403	110900	29933475	2985	2985	2985	2985	7
524	20250403	110800	29912580	2985	2985	2985	2985	0
525	20250403	110700	29912580	2985	2985	2985	2985	0
526	20250403	110600	29912580	2985	2990	2990	2985	1000
527	20250403	110500	26927575	2990	2990	2990	2990	0
528	20250403	110400	26927575	2990	2990	2990	2990	0
529	20250403	110300	26927575	2990	2990	2990	2990	0
530	20250403	110200	26927575	2990	2990	2990	2990	0
531	20250403	110100	26927575	2990	2990	2990	2990	0
532	20250403	110000	26927575	2990	2990	2990	2990	0
533	20250403	105900	26927575	2990	2990	2990	2990	0
534	20250403	105800	26927575	2990	2990	2990	2990	0
535	20250403	105700	26927575	2990	2990	2990	2990	0
536	20250403	105600	26927575	2990	2990	2990	2990	0
537	20250403	105500	26927575	2990	2990	2990	2990	0
538	20250403	105400	26927575	2990	2990	2990	2990	12
539	20250403	105300	26891695	2990	2990	2990	2990	0
540	20250403	105200	26891695	2990	2990	2990	2990	0
541	20250403	105100	26891695	2990	2990	2990	2990	0
542	20250403	105000	26891695	2990	2990	2990	2990	0
543	20250403	104900	26891695	2990	2990	2990	2990	0
544	20250403	104800	26891695	2990	2990	2990	2990	0
545	20250403	104700	26891695	2990	2990	2990	2990	0
546	20250403	104600	26891695	2990	2990	2990	2990	1
547	20250403	104500	26888705	2985	2985	2985	2985	0
548	20250403	104400	26888705	2985	2985	2985	2985	30
549	20250403	104300	26799155	2990	2990	2990	2990	0
550	20250403	104200	26799155	2990	2990	2990	2990	0
551	20250403	104100	26799155	2990	2990	2990	2990	0
552	20250403	104000	26799155	2990	2995	2995	2990	734
553	20250403	103900	24604400	3000	3000	3000	3000	37
554	20250403	103800	24493400	2995	2995	2995	2995	0
555	20250403	103700	24493400	2995	2995	2995	2995	76
556	20250403	103600	24265780	2995	2995	2995	2995	128
557	20250403	103500	23882420	2995	2995	2995	2995	0
558	20250403	103400	23882420	2995	2995	2995	2995	3
559	20250403	103300	23873435	2995	2995	2995	2995	0
560	20250403	103200	23873435	2995	2995	2995	2995	0
561	20250403	103100	23873435	2995	2995	2995	2995	0
562	20250403	103000	23873435	2995	2995	2995	2995	2
563	20250403	102900	23867445	2995	2995	2995	2995	0
564	20250403	102800	23867445	2995	2995	2995	2995	0
565	20250403	102700	23867445	2995	2995	2995	2995	0
566	20250403	102600	23867445	2995	2995	2995	2995	0
567	20250403	102500	23867445	2995	2995	2995	2995	0
568	20250403	102400	23867445	2995	2995	2995	2995	0
569	20250403	102300	23867445	2995	2995	2995	2995	0
570	20250403	102200	23867445	2995	2995	2995	2995	0
571	20250403	102100	23867445	2995	2995	2995	2995	0
572	20250403	102000	23867445	2995	2995	2995	2995	0
573	20250403	101900	23867445	2995	2995	2995	2995	0
574	20250403	101800	23867445	2995	2995	2995	2995	0
575	20250403	101700	23867445	2995	2995	2995	2995	0
576	20250403	101600	23867445	2995	2995	2995	2995	4
577	20250403	101500	23855465	2995	2995	2995	2995	0
578	20250403	101400	23855465	2995	2995	2995	2995	0
579	20250403	101300	23855465	2995	2995	2995	2995	0
580	20250403	101200	23855465	2995	2995	2995	2995	0
581	20250403	101100	23855465	2995	2995	2995	2995	0
582	20250403	101000	23855465	2995	2995	2995	2995	0
583	20250403	100900	23855465	2995	2995	2995	2995	0
584	20250403	100800	23855465	2995	2995	2995	2995	0
585	20250403	100700	23855465	2995	2995	2995	2995	0
586	20250403	100600	23855465	2995	2995	2995	2995	0
587	20250403	100500	23855465	2995	2995	2995	2995	0
588	20250403	100400	23855465	2995	2995	2995	2995	1
589	20250403	100300	23852470	2995	2995	2995	2995	0
590	20250403	100200	23852470	2995	2995	2995	2995	0
591	20250403	100100	23852470	2995	2995	2995	2995	6
592	20250403	100000	23834500	2995	2995	2995	2995	0
593	20250403	095900	23834500	2995	2995	2995	2995	0
594	20250403	095800	23834500	2995	2995	2995	2995	0
595	20250403	095700	23834500	2995	2995	2995	2995	0
596	20250403	095600	23834500	2995	2995	2995	2995	0
597	20250403	095500	23834500	2995	2995	2995	2995	0
598	20250403	095400	23834500	2995	2995	2995	2995	1
599	20250403	095300	23831505	2990	2990	2990	2990	0
600	20250403	095200	23831505	2990	2990	2990	2990	0
601	20250403	095100	23831505	2990	2990	2990	2990	0
602	20250403	095000	23831505	2990	2990	2990	2990	0
603	20250403	094900	23831505	2990	2990	2990	2990	0
604	20250403	094800	23831505	2990	2990	2990	2990	25
605	20250403	094700	23756755	2990	2990	2990	2990	101
606	20250403	094600	23454765	2980	2980	2980	2980	0
607	20250403	094500	23454765	2980	2980	2980	2980	0
608	20250403	094400	23454765	2980	2980	2980	2980	0
609	20250403	094300	23454765	2980	2980	2980	2980	0
610	20250403	094200	23454765	2980	2980	2980	2980	0
611	20250403	094100	23454765	2980	2980	2980	2980	0
612	20250403	094000	23454765	2980	2980	2980	2980	0
613	20250403	093900	23454765	2980	2980	2980	2980	200
614	20250403	093800	22858765	2990	2990	2990	2990	0
615	20250403	093700	22858765	2990	2990	2990	2990	0
616	20250403	093600	22858765	2990	2990	2990	2990	2
617	20250403	093500	22852785	2990	2985	2990	2985	4
618	20250403	093400	22840840	2980	2980	2980	2980	850
619	20250403	093300	20307840	2980	2980	2980	2980	0
620	20250403	093200	20307840	2980	2980	2980	2980	5
621	20250403	093100	20292940	2975	2975	2975	2975	307
622	20250403	093000	19379615	2990	2985	2990	2985	4
623	20250403	092900	19367660	3000	3000	3000	3000	0
624	20250403	092800	19367660	3000	3000	3000	3000	0
625	20250403	092700	19367660	3000	3000	3000	3000	0
626	20250403	092600	19367660	3000	3000	3000	3000	20
627	20250403	092500	19307660	2980	2980	2980	2980	105
628	20250403	092400	18994760	2975	2975	2975	2975	0
629	20250403	092300	18994760	2975	2975	2975	2975	0
630	20250403	092200	18994760	2975	2975	2975	2975	0
631	20250403	092100	18994760	2975	2970	2975	2970	201
632	20250403	092000	18396790	2970	2970	2970	2970	944
633	20250403	091900	15593110	2970	2970	2970	2970	0
634	20250403	091800	15593110	2970	2970	2970	2970	833
635	20250403	091700	13119100	2970	2970	2970	2970	5
636	20250403	091600	13104250	2970	2970	2970	2970	0
637	20250403	091500	13104250	2970	2970	2970	2970	0
638	20250403	091400	13104250	2970	2970	2970	2970	0
639	20250403	091300	13104250	2970	2980	2980	2970	3273
640	20250403	091200	3376560	2980	2980	2980	2980	8
641	20250403	091100	3352720	2980	2980	2980	2980	0
642	20250403	091000	3352720	2980	2980	2980	2980	0
643	20250403	090900	3352720	2980	2980	2980	2980	445
644	20250403	090800	2026620	2980	2980	2980	2980	442
645	20250403	090700	709460	2990	2990	2990	2990	0
646	20250403	090600	709460	2990	2990	2990	2990	0
647	20250403	090500	709460	2990	2990	2990	2990	2
648	20250403	090400	703480	2980	2980	2980	2980	0
649	20250403	090300	703480	2980	2980	2980	2980	0
650	20250403	090200	703480	2980	2980	2980	2980	0
651	20250403	090100	703480	2980	2980	2980	2980	0
652	20250403	090000	703480	2980	2990	2990	2980	236