KissMeData/045970/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191100	43863195	2970	2970	2970	2970	217
3	20250402	191000	43863195	2970	2970	2970	2970	0
4	20250402	190900	43863195	2970	2970	2970	2970	0
5	20250402	190800	43863195	2970	2970	2970	2970	0
6	20250402	190700	43863195	2970	2970	2970	2970	0
7	20250402	190600	43863195	2970	2970	2970	2970	0
8	20250402	190500	43863195	2970	2970	2970	2970	0
9	20250402	190400	43863195	2970	2970	2970	2970	0
10	20250402	190300	43863195	2970	2970	2970	2970	0
11	20250402	190200	43863195	2970	2970	2970	2970	0
12	20250402	190100	43863195	2970	2970	2970	2970	0
13	20250402	190000	43863195	2970	2970	2970	2970	0
14	20250402	185900	43863195	2970	2970	2970	2970	0
15	20250402	185800	43863195	2970	2970	2970	2970	0
16	20250402	185700	43863195	2970	2970	2970	2970	0
17	20250402	185600	43863195	2970	2970	2970	2970	0
18	20250402	185500	43863195	2970	2970	2970	2970	0
19	20250402	185400	43863195	2970	2970	2970	2970	0
20	20250402	185300	43863195	2970	2970	2970	2970	0
21	20250402	185200	43863195	2970	2970	2970	2970	0
22	20250402	185100	43863195	2970	2970	2970	2970	0
23	20250402	185000	43863195	2970	2970	2970	2970	0
24	20250402	184900	43863195	2970	2970	2970	2970	0
25	20250402	184800	43863195	2970	2970	2970	2970	0
26	20250402	184700	43863195	2970	2970	2970	2970	0
27	20250402	184600	43863195	2970	2970	2970	2970	0
28	20250402	184500	43863195	2970	2970	2970	2970	0
29	20250402	184400	43863195	2970	2970	2970	2970	0
30	20250402	184300	43863195	2970	2970	2970	2970	0
31	20250402	184200	43863195	2970	2970	2970	2970	0
32	20250402	184100	43863195	2970	2970	2970	2970	217
33	20250402	184000	43863195	2970	2970	2970	2970	0
34	20250402	183900	43863195	2970	2970	2970	2970	0
35	20250402	183800	43863195	2970	2970	2970	2970	0
36	20250402	183700	43863195	2970	2970	2970	2970	0
37	20250402	183600	43863195	2970	2970	2970	2970	0
38	20250402	183500	43863195	2970	2970	2970	2970	0
39	20250402	183400	43863195	2970	2970	2970	2970	0
40	20250402	183300	43863195	2970	2970	2970	2970	0
41	20250402	183200	43863195	2970	2970	2970	2970	0
42	20250402	183100	43863195	2970	2970	2970	2970	0
43	20250402	183000	43863195	2970	2970	2970	2970	0
44	20250402	182900	43863195	2970	2970	2970	2970	0
45	20250402	182800	43863195	2970	2970	2970	2970	0
46	20250402	182700	43863195	2970	2970	2970	2970	0
47	20250402	182600	43863195	2970	2970	2970	2970	0
48	20250402	182500	43863195	2970	2970	2970	2970	0
49	20250402	182400	43863195	2970	2970	2970	2970	0
50	20250402	182300	43863195	2970	2970	2970	2970	0
51	20250402	182200	43863195	2970	2970	2970	2970	0
52	20250402	182100	43863195	2970	2970	2970	2970	0
53	20250402	182000	43863195	2970	2970	2970	2970	0
54	20250402	181900	43863195	2970	2970	2970	2970	0
55	20250402	181800	43863195	2970	2970	2970	2970	0
56	20250402	181700	43863195	2970	2970	2970	2970	0
57	20250402	181600	43863195	2970	2970	2970	2970	0
58	20250402	181500	43863195	2970	2970	2970	2970	0
59	20250402	181400	43863195	2970	2970	2970	2970	0
60	20250402	181300	43863195	2970	2970	2970	2970	0
61	20250402	181200	43863195	2970	2970	2970	2970	0
62	20250402	181100	43863195	2970	2970	2970	2970	217
63	20250402	181000	43863195	2970	2970	2970	2970	0
64	20250402	180900	43863195	2970	2970	2970	2970	0
65	20250402	180800	43863195	2970	2970	2970	2970	0
66	20250402	180700	43863195	2970	2970	2970	2970	0
67	20250402	180600	43863195	2970	2970	2970	2970	0
68	20250402	180500	43863195	2970	2970	2970	2970	0
69	20250402	180400	43863195	2970	2970	2970	2970	0
70	20250402	180300	43863195	2970	2970	2970	2970	0
71	20250402	180200	43863195	2970	2970	2970	2970	0
72	20250402	180100	43863195	2970	2970	2970	2970	0
73	20250402	180000	43863195	2970	2970	2970	2970	0
74	20250402	175900	43863195	2970	2970	2970	2970	0
75	20250402	175800	43863195	2970	2970	2970	2970	0
76	20250402	175700	43863195	2970	2970	2970	2970	0
77	20250402	175600	43863195	2970	2970	2970	2970	0
78	20250402	175500	43863195	2970	2970	2970	2970	0
79	20250402	175400	43863195	2970	2970	2970	2970	0
80	20250402	175300	43863195	2970	2970	2970	2970	0
81	20250402	175200	43863195	2970	2970	2970	2970	0
82	20250402	175100	43863195	2970	2970	2970	2970	0
83	20250402	175000	43863195	2970	2970	2970	2970	0
84	20250402	174900	43863195	2970	2970	2970	2970	0
85	20250402	174800	43863195	2970	2970	2970	2970	0
86	20250402	174700	43863195	2970	2970	2970	2970	0
87	20250402	174600	43863195	2970	2970	2970	2970	0
88	20250402	174500	43863195	2970	2970	2970	2970	0
89	20250402	174400	43863195	2970	2970	2970	2970	0
90	20250402	174300	43863195	2970	2970	2970	2970	0
91	20250402	174200	43863195	2970	2970	2970	2970	0
92	20250402	174100	43863195	2970	2970	2970	2970	217
93	20250402	174000	43863195	2970	2970	2970	2970	0
94	20250402	173900	43863195	2970	2970	2970	2970	0
95	20250402	173800	43863195	2970	2970	2970	2970	0
96	20250402	173700	43863195	2970	2970	2970	2970	0
97	20250402	173600	43863195	2970	2970	2970	2970	0
98	20250402	173500	43863195	2970	2970	2970	2970	0
99	20250402	173400	43863195	2970	2970	2970	2970	0
100	20250402	173300	43863195	2970	2970	2970	2970	0
101	20250402	173200	43863195	2970	2970	2970	2970	0
102	20250402	173100	43863195	2970	2970	2970	2970	0
103	20250402	173000	43863195	2970	2970	2970	2970	0
104	20250402	172900	43863195	2970	2970	2970	2970	0
105	20250402	172800	43863195	2970	2970	2970	2970	0
106	20250402	172700	43863195	2970	2970	2970	2970	0
107	20250402	172600	43863195	2970	2970	2970	2970	0
108	20250402	172500	43863195	2970	2970	2970	2970	0
109	20250402	172400	43863195	2970	2970	2970	2970	0
110	20250402	172300	43863195	2970	2970	2970	2970	0
111	20250402	172200	43863195	2970	2970	2970	2970	0
112	20250402	172100	43863195	2970	2970	2970	2970	0
113	20250402	172000	43863195	2970	2970	2970	2970	0
114	20250402	171900	43863195	2970	2970	2970	2970	0
115	20250402	171800	43863195	2970	2970	2970	2970	0
116	20250402	171700	43863195	2970	2970	2970	2970	0
117	20250402	171600	43863195	2970	2970	2970	2970	0
118	20250402	171500	43863195	2970	2970	2970	2970	0
119	20250402	171400	43863195	2970	2970	2970	2970	0
120	20250402	171300	43863195	2970	2970	2970	2970	0
121	20250402	171200	43863195	2970	2970	2970	2970	0
122	20250402	171100	43863195	2970	2970	2970	2970	217
123	20250402	171000	43863195	2970	2970	2970	2970	0
124	20250402	170900	43863195	2970	2970	2970	2970	0
125	20250402	170800	43863195	2970	2970	2970	2970	0
126	20250402	170700	43863195	2970	2970	2970	2970	0
127	20250402	170600	43863195	2970	2970	2970	2970	0
128	20250402	170500	43863195	2970	2970	2970	2970	0
129	20250402	170400	43863195	2970	2970	2970	2970	0
130	20250402	170300	43863195	2970	2970	2970	2970	0
131	20250402	170200	43863195	2970	2970	2970	2970	0
132	20250402	170100	43863195	2970	2970	2970	2970	0
133	20250402	170000	43863195	2970	2970	2970	2970	0
134	20250402	165900	43863195	2970	2970	2970	2970	0
135	20250402	165800	43863195	2970	2970	2970	2970	0
136	20250402	165700	43863195	2970	2970	2970	2970	0
137	20250402	165600	43863195	2970	2970	2970	2970	0
138	20250402	165500	43863195	2970	2970	2970	2970	0
139	20250402	165400	43863195	2970	2970	2970	2970	0
140	20250402	165300	43863195	2970	2970	2970	2970	0
141	20250402	165200	43863195	2970	2970	2970	2970	0
142	20250402	165100	43863195	2970	2970	2970	2970	0
143	20250402	165000	43863195	2970	2970	2970	2970	0
144	20250402	164900	43863195	2970	2970	2970	2970	0
145	20250402	164800	43863195	2970	2970	2970	2970	0
146	20250402	164700	43863195	2970	2970	2970	2970	0
147	20250402	164600	43863195	2970	2970	2970	2970	0
148	20250402	164500	43863195	2970	2970	2970	2970	0
149	20250402	164400	43863195	2970	2970	2970	2970	0
150	20250402	164300	43863195	2970	2970	2970	2970	0
151	20250402	164200	43863195	2970	2970	2970	2970	0
152	20250402	164100	43863195	2970	2970	2970	2970	217
153	20250402	164000	43863195	2970	2970	2970	2970	0
154	20250402	163900	43863195	2970	2970	2970	2970	0
155	20250402	163800	43863195	2970	2970	2970	2970	0
156	20250402	163700	43863195	2970	2970	2970	2970	0
157	20250402	163600	43863195	2970	2970	2970	2970	0
158	20250402	163500	43863195	2970	2970	2970	2970	0
159	20250402	163400	43863195	2970	2970	2970	2970	0
160	20250402	163300	43863195	2970	2970	2970	2970	0
161	20250402	163200	43863195	2970	2970	2970	2970	0
162	20250402	163100	43863195	2970	2970	2970	2970	0
163	20250402	163000	43863195	2970	2970	2970	2970	0
164	20250402	162900	43863195	2970	2970	2970	2970	0
165	20250402	162800	43863195	2970	2970	2970	2970	0
166	20250402	162700	43863195	2970	2970	2970	2970	0
167	20250402	162600	43863195	2970	2970	2970	2970	0
168	20250402	162500	43863195	2970	2970	2970	2970	0
169	20250402	162400	43863195	2970	2970	2970	2970	0
170	20250402	162300	43863195	2970	2970	2970	2970	0
171	20250402	162200	43863195	2970	2970	2970	2970	0
172	20250402	162100	43863195	2970	2970	2970	2970	0
173	20250402	162000	43863195	2970	2970	2970	2970	0
174	20250402	161900	43863195	2970	2970	2970	2970	0
175	20250402	161800	43863195	2970	2970	2970	2970	0
176	20250402	161700	43863195	2970	2970	2970	2970	0
177	20250402	161600	43863195	2970	2970	2970	2970	0
178	20250402	161500	43863195	2970	2970	2970	2970	0
179	20250402	161400	43863195	2970	2970	2970	2970	0
180	20250402	161300	43863195	2970	2970	2970	2970	0
181	20250402	161200	43863195	2970	2970	2970	2970	0
182	20250402	161100	43863195	2970	2970	2970	2970	217
183	20250402	161000	43863195	2970	2970	2970	2970	0
184	20250402	160900	43863195	2970	2970	2970	2970	0
185	20250402	160800	43863195	2970	2970	2970	2970	0
186	20250402	160700	43863195	2970	2970	2970	2970	0
187	20250402	160600	43863195	2970	2970	2970	2970	0
188	20250402	160500	43863195	2970	2970	2970	2970	0
189	20250402	160400	43863195	2970	2970	2970	2970	0
190	20250402	160300	43863195	2970	2970	2970	2970	0
191	20250402	160200	43863195	2970	2970	2970	2970	0
192	20250402	160100	43863195	2970	2970	2970	2970	0
193	20250402	160000	43863195	2970	2970	2970	2970	0
194	20250402	155900	43863195	2970	2970	2970	2970	0
195	20250402	155800	43863195	2970	2970	2970	2970	0
196	20250402	155700	43863195	2970	2970	2970	2970	0
197	20250402	155600	43863195	2970	2970	2970	2970	0
198	20250402	155500	43863195	2970	2970	2970	2970	0
199	20250402	155400	43863195	2970	2970	2970	2970	0
200	20250402	155300	43863195	2970	2970	2970	2970	0
201	20250402	155200	43863195	2970	2970	2970	2970	0
202	20250402	155100	43863195	2970	2970	2970	2970	0
203	20250402	155000	43863195	2970	2970	2970	2970	0
204	20250402	154900	43863195	2970	2970	2970	2970	0
205	20250402	154800	43863195	2970	2970	2970	2970	0
206	20250402	154700	43863195	2970	2970	2970	2970	0
207	20250402	154600	43863195	2970	2970	2970	2970	0
208	20250402	154500	43863195	2970	2970	2970	2970	0
209	20250402	154400	43863195	2970	2970	2970	2970	0
210	20250402	154300	43863195	2970	2970	2970	2970	0
211	20250402	154200	43863195	2970	2970	2970	2970	0
212	20250402	154100	43863195	2970	2970	2970	2970	217
213	20250402	154000	43863195	2970	2970	2970	2970	0
214	20250402	153900	43863195	2970	2970	2970	2970	0
215	20250402	153800	43863195	2970	2970	2970	2970	0
216	20250402	153700	43863195	2970	2970	2970	2970	0
217	20250402	153600	43863195	2970	2970	2970	2970	0
218	20250402	153500	43863195	2970	2970	2970	2970	0
219	20250402	153400	43863195	2970	2970	2970	2970	0
220	20250402	153300	43863195	2970	2970	2970	2970	0
221	20250402	153200	43863195	2970	2970	2970	2970	0
222	20250402	153100	43863195	2970	2970	2970	2970	0
223	20250402	153000	43863195	2970	2970	2970	2970	217
224	20250402	152900	43218705	2960	2960	2960	2960	0
225	20250402	152800	43218705	2960	2960	2960	2960	0
226	20250402	152700	43218705	2960	2960	2960	2960	0
227	20250402	152600	43218705	2960	2960	2960	2960	0
228	20250402	152500	43218705	2960	2960	2960	2960	0
229	20250402	152400	43218705	2960	2960	2960	2960	0
230	20250402	152300	43218705	2960	2960	2960	2960	0
231	20250402	152200	43218705	2960	2960	2960	2960	0
232	20250402	152100	43218705	2960	2960	2960	2960	0
233	20250402	152000	43218705	2960	2960	2960	2960	0
234	20250402	151900	43218705	2960	2960	2960	2960	101
235	20250402	151800	42919745	2960	2960	2960	2960	0
236	20250402	151700	42919745	2960	2960	2960	2960	65
237	20250402	151600	42727345	2960	2960	2960	2960	0
238	20250402	151500	42727345	2960	2960	2960	2960	0
239	20250402	151400	42727345	2960	2960	2960	2960	0
240	20250402	151300	42727345	2960	2960	2960	2960	100
241	20250402	151200	42431345	2960	2960	2960	2960	0
242	20250402	151100	42431345	2960	2960	2960	2960	185
243	20250402	151000	41883745	2955	2955	2955	2955	266
244	20250402	150900	41097715	2960	2960	2960	2960	59
245	20250402	150800	40923075	2960	2960	2960	2960	0
246	20250402	150700	40923075	2960	2960	2960	2960	41
247	20250402	150600	40801715	2960	2960	2960	2960	0
248	20250402	150500	40801715	2960	2960	2960	2960	0
249	20250402	150400	40801715	2960	2960	2960	2960	0
250	20250402	150300	40801715	2960	2960	2960	2960	0
251	20250402	150200	40801715	2960	2960	2960	2960	0
252	20250402	150100	40801715	2960	2960	2960	2960	0
253	20250402	150000	40801715	2960	2960	2960	2960	500
254	20250402	145900	39321715	2960	2960	2960	2960	109
255	20250402	145800	38999075	2965	2965	2965	2965	0
256	20250402	145700	38999075	2965	2965	2965	2965	23
257	20250402	145600	38930880	2970	2970	2970	2970	0
258	20250402	145500	38930880	2970	2970	2970	2970	0
259	20250402	145400	38930880	2970	2970	2970	2970	1
260	20250402	145300	38927910	2970	2970	2970	2970	0
261	20250402	145200	38927910	2970	2970	2970	2970	0
262	20250402	145100	38927910	2970	2970	2970	2970	0
263	20250402	145000	38927910	2970	2970	2970	2970	0
264	20250402	144900	38927910	2970	2970	2970	2970	3
265	20250402	144800	38919000	2970	2970	2970	2970	0
266	20250402	144700	38919000	2970	2970	2970	2970	0
267	20250402	144600	38919000	2970	2970	2970	2970	0
268	20250402	144500	38919000	2970	2970	2970	2970	0
269	20250402	144400	38919000	2970	2970	2970	2970	0
270	20250402	144300	38919000	2970	2970	2970	2970	20
271	20250402	144200	38859600	2965	2965	2965	2965	84
272	20250402	144100	38610540	2970	2970	2970	2970	188
273	20250402	144000	38052180	2975	2975	2975	2975	3
274	20250402	143900	38043255	2975	2975	2975	2975	0
275	20250402	143800	38043255	2975	2975	2975	2975	30
276	20250402	143700	37954005	2975	2975	2975	2975	10
277	20250402	143600	37924255	2975	2975	2975	2975	0
278	20250402	143500	37924255	2975	2975	2975	2975	8
279	20250402	143400	37900455	2975	2975	2975	2975	0
280	20250402	143300	37900455	2975	2975	2975	2975	0
281	20250402	143200	37900455	2975	2975	2975	2975	4
282	20250402	143100	37888555	2975	2975	2975	2975	54
283	20250402	143000	37727905	2975	2975	2975	2975	9
284	20250402	142900	37701130	2980	2980	2980	2980	0
285	20250402	142800	37701130	2980	2980	2980	2980	1
286	20250402	142700	37698150	2980	2980	2980	2980	4
287	20250402	142600	37686230	2980	2980	2980	2980	0
288	20250402	142500	37686230	2980	2980	2980	2980	0
289	20250402	142400	37686230	2980	2980	2980	2980	0
290	20250402	142300	37686230	2980	2980	2980	2980	0
291	20250402	142200	37686230	2980	2980	2980	2980	0
292	20250402	142100	37686230	2980	2980	2980	2980	0
293	20250402	142000	37686230	2980	2980	2980	2980	0
294	20250402	141900	37686230	2980	2980	2980	2980	0
295	20250402	141800	37686230	2980	2980	2980	2980	0
296	20250402	141700	37686230	2980	2980	2980	2980	0
297	20250402	141600	37686230	2980	2980	2980	2980	18
298	20250402	141500	37632590	2980	2980	2980	2980	0
299	20250402	141400	37632590	2980	2980	2980	2980	0
300	20250402	141300	37632590	2980	2980	2980	2980	0
301	20250402	141200	37632590	2980	2980	2980	2980	0
302	20250402	141100	37632590	2980	2980	2980	2980	0
303	20250402	141000	37632590	2980	2980	2980	2980	0
304	20250402	140900	37632590	2980	2980	2980	2980	0
305	20250402	140800	37632590	2980	2980	2980	2980	2
306	20250402	140700	37626630	2980	2980	2980	2980	0
307	20250402	140600	37626630	2980	2980	2980	2980	54
308	20250402	140500	37465710	2985	2985	2985	2985	2
309	20250402	140400	37459740	2995	2995	2995	2995	0
310	20250402	140300	37459740	2995	2995	2995	2995	0
311	20250402	140200	37459740	2995	2995	2995	2995	0
312	20250402	140100	37459740	2995	2995	2995	2995	0
313	20250402	140000	37459740	2995	2995	2995	2995	0
314	20250402	135900	37459740	2995	2995	2995	2995	0
315	20250402	135800	37459740	2995	2995	2995	2995	0
316	20250402	135700	37459740	2995	2995	2995	2995	0
317	20250402	135600	37459740	2995	2995	2995	2995	0
318	20250402	135500	37459740	2995	2995	2995	2995	0
319	20250402	135400	37459740	2995	2995	2995	2995	139
320	20250402	135300	37043435	2990	2990	2990	2990	10
321	20250402	135200	37013535	2995	2995	2995	2995	0
322	20250402	135100	37013535	2995	2995	2995	2995	0
323	20250402	135000	37013535	2995	2995	2995	2995	0
324	20250402	134900	37013535	2995	2995	2995	2995	2
325	20250402	134800	37007545	2990	3000	3000	2990	1365
326	20250402	134700	32919510	3000	3005	3005	3000	19
327	20250402	134600	32862505	3000	3000	3000	3000	0
328	20250402	134500	32862505	3000	3000	3000	3000	0
329	20250402	134400	32862505	3000	3000	3000	3000	1
330	20250402	134300	32859505	3000	3000	3000	3000	0
331	20250402	134200	32859505	3000	3000	3000	3000	0
332	20250402	134100	32859505	3000	3000	3000	3000	0
333	20250402	134000	32859505	3000	3000	3000	3000	0
334	20250402	133900	32859505	3000	3000	3000	3000	0
335	20250402	133800	32859505	3000	3000	3010	3000	60
336	20250402	133700	32679475	3010	3010	3010	3010	0
337	20250402	133600	32679475	3010	3010	3010	3010	0
338	20250402	133500	32679475	3010	3010	3010	3010	0
339	20250402	133400	32679475	3010	3010	3010	3010	0
340	20250402	133300	32679475	3010	3010	3010	3010	0
341	20250402	133200	32679475	3010	3010	3010	3010	8
342	20250402	133100	32655395	3000	3000	3000	3000	3
343	20250402	133000	32646395	3010	3010	3010	3010	0
344	20250402	132900	32646395	3010	3010	3010	3010	0
345	20250402	132800	32646395	3010	3010	3010	3010	0
346	20250402	132700	32646395	3010	3010	3010	3010	0
347	20250402	132600	32646395	3010	3010	3010	3010	0
348	20250402	132500	32646395	3010	3010	3010	3010	102
349	20250402	132400	32339375	3020	3020	3020	3020	0
350	20250402	132300	32339375	3020	3020	3020	3020	0
351	20250402	132200	32339375	3020	3020	3020	3020	0
352	20250402	132100	32339375	3020	3020	3020	3020	0
353	20250402	132000	32339375	3020	3020	3020	3020	0
354	20250402	131900	32339375	3020	3020	3020	3020	0
355	20250402	131800	32339375	3020	3020	3020	3020	0
356	20250402	131700	32339375	3020	3020	3020	3020	0
357	20250402	131600	32339375	3020	3020	3020	3020	0
358	20250402	131500	32339375	3020	3010	3020	3000	188
359	20250402	131400	31774700	3015	3015	3015	3015	0
360	20250402	131300	31774700	3015	3015	3015	3015	0
361	20250402	131200	31774700	3015	3015	3015	3015	0
362	20250402	131100	31774700	3015	3015	3015	3015	0
363	20250402	131000	31774700	3015	3015	3015	3015	0
364	20250402	130900	31774700	3015	3015	3015	3015	22
365	20250402	130800	31708370	3015	3015	3015	3015	0
366	20250402	130700	31708370	3015	3015	3015	3015	0
367	20250402	130600	31708370	3015	3015	3015	3015	0
368	20250402	130500	31708370	3015	3015	3015	3015	0
369	20250402	130400	31708370	3015	3015	3015	3015	0
370	20250402	130300	31708370	3015	3015	3015	3015	5
371	20250402	130200	31693295	3010	3010	3010	3010	0
372	20250402	130100	31693295	3010	3010	3010	3010	0
373	20250402	130000	31693295	3010	3010	3010	3010	837
374	20250402	125900	29173925	3010	3010	3010	3010	0
375	20250402	125800	29173925	3010	3010	3010	3010	4
376	20250402	125700	29161885	3010	3010	3010	3010	0
377	20250402	125600	29161885	3010	3010	3010	3010	0
378	20250402	125500	29161885	3010	3010	3010	3010	0
379	20250402	125400	29161885	3010	3010	3010	3010	0
380	20250402	125300	29161885	3010	3010	3010	3010	0
381	20250402	125200	29161885	3010	3010	3010	3010	0
382	20250402	125100	29161885	3010	3010	3010	3010	0
383	20250402	125000	29161885	3010	3010	3010	3010	0
384	20250402	124900	29161885	3010	3010	3010	3010	0
385	20250402	124800	29161885	3010	3010	3010	3010	0
386	20250402	124700	29161885	3010	3010	3010	3010	0
387	20250402	124600	29161885	3010	3010	3010	3010	0
388	20250402	124500	29161885	3010	3010	3010	3010	0
389	20250402	124400	29161885	3010	3010	3010	3010	0
390	20250402	124300	29161885	3010	3010	3010	3010	0
391	20250402	124200	29161885	3010	3010	3010	3010	0
392	20250402	124100	29161885	3010	3010	3010	3010	0
393	20250402	124000	29161885	3010	3010	3010	3010	2
394	20250402	123900	29155865	3005	3005	3005	3005	0
395	20250402	123800	29155865	3005	3005	3005	3005	0
396	20250402	123700	29155865	3005	3005	3005	3005	0
397	20250402	123600	29155865	3005	3005	3005	3005	0
398	20250402	123500	29155865	3005	3005	3005	3005	0
399	20250402	123400	29155865	3005	3005	3005	3005	0
400	20250402	123300	29155865	3005	3005	3005	3005	0
401	20250402	123200	29155865	3005	3005	3005	3005	0
402	20250402	123100	29155865	3005	3005	3005	3005	0
403	20250402	123000	29155865	3005	3005	3005	3005	0
404	20250402	122900	29155865	3005	3005	3005	3005	0
405	20250402	122800	29155865	3005	3005	3005	3005	0
406	20250402	122700	29155865	3005	3005	3005	3005	0
407	20250402	122600	29155865	3005	3005	3005	3005	0
408	20250402	122500	29155865	3005	3005	3005	3005	0
409	20250402	122400	29155865	3005	3005	3005	3005	1
410	20250402	122300	29152860	3005	3005	3005	3005	0
411	20250402	122200	29152860	3005	3005	3005	3005	0
412	20250402	122100	29152860	3005	3005	3005	3005	4
413	20250402	122000	29140840	3005	3005	3005	3005	0
414	20250402	121900	29140840	3005	3005	3005	3005	0
415	20250402	121800	29140840	3005	3005	3005	3005	0
416	20250402	121700	29140840	3005	3005	3005	3005	91
417	20250402	121600	28867385	3010	3010	3010	3010	4
418	20250402	121500	28855345	3010	3010	3010	3010	0
419	20250402	121400	28855345	3010	3010	3010	3010	0
420	20250402	121300	28855345	3010	3010	3010	3010	100
421	20250402	121200	28554345	3015	3015	3015	3015	0
422	20250402	121100	28554345	3015	3015	3015	3015	0
423	20250402	121000	28554345	3015	3015	3015	3015	0
424	20250402	120900	28554345	3015	3015	3015	3015	3
425	20250402	120800	28545300	3010	3010	3010	3010	0
426	20250402	120700	28545300	3010	3010	3010	3010	0
427	20250402	120600	28545300	3010	3010	3010	3010	0
428	20250402	120500	28545300	3010	3010	3010	3010	0
429	20250402	120400	28545300	3010	3010	3010	3010	0
430	20250402	120300	28545300	3010	3010	3010	3010	0
431	20250402	120200	28545300	3010	3010	3010	3010	217
432	20250402	120100	27892130	3010	3010	3010	3010	0
433	20250402	120000	27892130	3010	3010	3010	3010	0
434	20250402	115900	27892130	3010	3010	3010	3010	0
435	20250402	115800	27892130	3010	3010	3010	3010	0
436	20250402	115700	27892130	3010	3010	3010	3010	0
437	20250402	115600	27892130	3010	3010	3010	3010	0
438	20250402	115500	27892130	3010	3010	3010	3010	0
439	20250402	115400	27892130	3010	3010	3010	3010	0
440	20250402	115300	27892130	3010	3010	3010	3010	0
441	20250402	115200	27892130	3010	3010	3010	3010	0
442	20250402	115100	27892130	3010	3010	3010	3010	0
443	20250402	115000	27892130	3010	3010	3010	3010	0
444	20250402	114900	27892130	3010	3010	3010	3010	0
445	20250402	114800	27892130	3010	3010	3010	3010	0
446	20250402	114700	27892130	3010	3010	3010	3010	0
447	20250402	114600	27892130	3010	3010	3010	3010	0
448	20250402	114500	27892130	3010	3010	3010	3010	0
449	20250402	114400	27892130	3010	3010	3010	3010	0
450	20250402	114300	27892130	3010	3010	3010	3010	200
451	20250402	114200	27290130	3015	3015	3015	3015	0
452	20250402	114100	27290130	3015	3015	3015	3015	0
453	20250402	114000	27290130	3015	3015	3015	3015	0
454	20250402	113900	27290130	3015	3015	3015	3015	0
455	20250402	113800	27290130	3015	3015	3015	3015	0
456	20250402	113700	27290130	3015	3015	3015	3015	0
457	20250402	113600	27290130	3015	3015	3015	3015	0
458	20250402	113500	27290130	3015	3015	3015	3015	0
459	20250402	113400	27290130	3015	3015	3015	3015	0
460	20250402	113300	27290130	3015	3015	3015	3015	0
461	20250402	113200	27290130	3015	3015	3015	3015	0
462	20250402	113100	27290130	3015	3015	3015	3015	0
463	20250402	113000	27290130	3015	3015	3015	3015	5
464	20250402	112900	27275055	3015	3015	3015	3015	142
465	20250402	112800	26846925	3015	3015	3015	3015	0
466	20250402	112700	26846925	3015	3015	3015	3015	0
467	20250402	112600	26846925	3015	3015	3015	3015	75
468	20250402	112500	26620800	3010	3010	3010	3010	64
469	20250402	112400	26428160	3010	3010	3010	3010	10
470	20250402	112300	26398060	3000	3000	3000	3000	0
471	20250402	112200	26398060	3000	3005	3005	3000	995
472	20250402	112100	23411350	3010	3010	3010	3010	0
473	20250402	112000	23411350	3010	3010	3010	3010	0
474	20250402	111900	23411350	3010	3010	3010	3010	0
475	20250402	111800	23411350	3010	3010	3010	3010	0
476	20250402	111700	23411350	3010	3010	3010	3010	0
477	20250402	111600	23411350	3010	3010	3010	3010	0
478	20250402	111500	23411350	3010	3010	3010	3010	0
479	20250402	111400	23411350	3010	3010	3010	3010	1
480	20250402	111300	23408340	3010	3010	3010	3010	0
481	20250402	111200	23408340	3010	3010	3010	3010	0
482	20250402	111100	23408340	3010	3010	3010	3010	0
483	20250402	111000	23408340	3010	3010	3010	3010	0
484	20250402	110900	23408340	3010	3005	3010	3005	165
485	20250402	110800	22912265	3010	3010	3010	3010	2
486	20250402	110700	22906245	3010	3010	3010	3010	0
487	20250402	110600	22906245	3010	3010	3010	3010	10
488	20250402	110500	22876145	3010	3010	3010	3010	0
489	20250402	110400	22876145	3010	3010	3010	3010	0
490	20250402	110300	22876145	3010	3010	3010	3010	0
491	20250402	110200	22876145	3010	3010	3010	3010	0
492	20250402	110100	22876145	3010	3010	3010	3010	5
493	20250402	110000	22861095	3000	3000	3000	3000	0
494	20250402	105900	22861095	3000	3000	3000	3000	0
495	20250402	105800	22861095	3000	3000	3000	3000	0
496	20250402	105700	22861095	3000	3000	3000	3000	440
497	20250402	105600	21541095	3000	3000	3000	3000	0
498	20250402	105500	21541095	3000	3000	3000	3000	0
499	20250402	105400	21541095	3000	3000	3000	3000	0
500	20250402	105300	21541095	3000	3000	3000	3000	19
501	20250402	105200	21484095	2985	2985	2985	2985	0
502	20250402	105100	21484095	2985	2990	2990	2985	380
503	20250402	105000	20348290	3000	3000	3000	3000	100
504	20250402	104900	20048290	2995	2995	2995	2995	0
505	20250402	104800	20048290	2995	3000	3000	2995	553
506	20250402	104700	18391090	3000	3000	3000	3000	0
507	20250402	104600	18391090	3000	3000	3000	3000	0
508	20250402	104500	18391090	3000	3000	3000	3000	0
509	20250402	104400	18391090	3000	3000	3000	3000	0
510	20250402	104300	18391090	3000	3000	3000	3000	0
511	20250402	104200	18391090	3000	3000	3000	3000	0
512	20250402	104100	18391090	3000	3000	3000	3000	7
513	20250402	104000	18370090	3020	3020	3020	3020	0
514	20250402	103900	18370090	3020	3020	3020	3020	1
515	20250402	103800	18367070	2995	2995	2995	2995	0
516	20250402	103700	18367070	2995	2995	2995	2995	0
517	20250402	103600	18367070	2995	2995	2995	2995	100
518	20250402	103500	18067570	2995	2995	2995	2995	0
519	20250402	103400	18067570	2995	2995	2995	2995	160
520	20250402	103300	17588370	2985	2985	2985	2985	0
521	20250402	103200	17588370	2985	2985	2985	2985	0
522	20250402	103100	17588370	2985	2985	2985	2985	0
523	20250402	103000	17588370	2985	2985	2985	2985	0
524	20250402	102900	17588370	2985	2985	2985	2985	0
525	20250402	102800	17588370	2985	2985	2985	2985	0
526	20250402	102700	17588370	2985	2985	2985	2985	52
527	20250402	102600	17433150	2980	2980	2980	2980	0
528	20250402	102500	17433150	2980	2980	2980	2980	0
529	20250402	102400	17433150	2980	2980	2980	2980	423
530	20250402	102300	16172610	2980	2980	2980	2980	0
531	20250402	102200	16172610	2980	2980	2980	2980	81
532	20250402	102100	15931230	2980	2980	2980	2980	0
533	20250402	102000	15931230	2980	2980	2980	2980	0
534	20250402	101900	15931230	2980	2980	2980	2980	0
535	20250402	101800	15931230	2980	2980	2980	2980	0
536	20250402	101700	15931230	2980	2980	2980	2980	0
537	20250402	101600	15931230	2980	2980	2980	2980	0
538	20250402	101500	15931230	2980	2980	2980	2980	95
539	20250402	101400	15648130	2975	2975	2975	2975	9
540	20250402	101300	15621355	2975	2975	2975	2975	0
541	20250402	101200	15621355	2975	2975	2975	2975	190
542	20250402	101100	15056105	2970	2970	2970	2970	0
543	20250402	101000	15056105	2970	2970	2970	2970	50
544	20250402	100900	14907605	2975	2975	2975	2975	2
545	20250402	100800	14901655	2975	2975	2975	2975	2
546	20250402	100700	14895705	2970	2970	2970	2970	40
547	20250402	100600	14776905	2970	2975	2975	2970	16
548	20250402	100500	14729370	2975	2975	2975	2975	8
549	20250402	100400	14705570	2980	2980	2980	2980	1
550	20250402	100300	14702590	2980	2980	2980	2980	2
551	20250402	100200	14696630	2970	2970	2970	2970	0
552	20250402	100100	14696630	2970	2970	2970	2970	71
553	20250402	100000	14485760	2975	2975	2975	2975	7
554	20250402	095900	14464935	2975	2975	2975	2975	0
555	20250402	095800	14464935	2975	2975	2975	2975	3
556	20250402	095700	14456010	2975	2975	2975	2975	0
557	20250402	095600	14456010	2975	2975	2975	2975	107
558	20250402	095500	14137685	2980	2980	2980	2980	1
559	20250402	095400	14134705	2980	2980	2980	2980	14
560	20250402	095300	14092985	2980	2980	2980	2975	1315
561	20250402	095200	10174850	2980	2980	2980	2980	0
562	20250402	095100	10174850	2980	2980	2980	2980	8
563	20250402	095000	10151010	2980	2980	2980	2980	0
564	20250402	094900	10151010	2980	2980	2980	2980	105
565	20250402	094800	9838110	2980	2985	2985	2980	216
566	20250402	094700	9194380	2985	2990	2990	2985	410
567	20250402	094600	7969530	2995	2995	2995	2995	0
568	20250402	094500	7969530	2995	2995	2995	2995	0
569	20250402	094400	7969530	2995	2995	2995	2995	3
570	20250402	094300	7960545	2990	2990	2990	2990	102
571	20250402	094200	7655565	2990	2995	2995	2990	205
572	20250402	094100	7042110	3000	3000	3000	3000	0
573	20250402	094000	7042110	3000	3000	3000	3000	119
574	20250402	093900	6685110	3005	3005	3005	3005	0
575	20250402	093800	6685110	3005	3005	3005	3005	0
576	20250402	093700	6685110	3005	3005	3005	3005	3
577	20250402	093600	6676095	3005	3005	3005	3005	0
578	20250402	093500	6676095	3005	3005	3005	3005	2
579	20250402	093400	6670085	2980	2980	2980	2980	0
580	20250402	093300	6670085	2980	2980	2980	2980	0
581	20250402	093200	6670085	2980	2980	2980	2980	0
582	20250402	093100	6670085	2980	2980	2980	2980	0
583	20250402	093000	6670085	2980	2980	2980	2980	0
584	20250402	092900	6670085	2980	2985	2985	2980	16
585	20250402	092800	6622390	2985	2985	2985	2985	0
586	20250402	092700	6622390	2985	2985	2985	2985	0
587	20250402	092600	6622390	2985	3005	3005	2985	21
588	20250402	092500	6559680	3010	3010	3010	3010	300
589	20250402	092400	5656680	3010	3010	3010	3010	0
590	20250402	092300	5656680	3010	3010	3010	3010	29
591	20250402	092200	5569390	3005	3005	3005	3005	20
592	20250402	092100	5509290	2985	2985	2985	2985	0
593	20250402	092000	5509290	2985	2990	2990	2985	36
594	20250402	091900	5401745	2990	3000	3000	2990	8
595	20250402	091800	5377775	2990	3000	3035	2990	935
596	20250402	091700	2570695	3015	3015	3015	3015	0
597	20250402	091600	2570695	3015	3015	3015	3015	0
598	20250402	091500	2570695	3015	3015	3015	3015	0
599	20250402	091400	2570695	3015	3010	3015	3000	479
600	20250402	091300	1131000	3055	3055	3055	3055	0
601	20250402	091200	1131000	3055	3055	3055	3055	6
602	20250402	091100	1112670	3010	3010	3010	3010	0
603	20250402	091000	1112670	3010	3010	3010	3010	24
604	20250402	090900	1040430	3010	3015	3015	3010	103
605	20250402	090800	729940	3015	3025	3025	3015	53
606	20250402	090700	569885	3025	3025	3025	3025	0
607	20250402	090600	569885	3025	3025	3025	3025	0
608	20250402	090500	569885	3025	3045	3045	3025	80
609	20250402	090400	326490	3090	3090	3090	3090	0
610	20250402	090300	326490	3090	3090	3090	3090	0
611	20250402	090200	326490	3090	3090	3090	3090	0
612	20250402	090100	326490	3090	3090	3090	3090	0
613	20250402	090000	326490	3090	3110	3110	3090	105