KissMeData/372910/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	205800	1244008890	2990	2990	2990	2990	15046
3	20250403	205700	1244008890	2990	2990	2990	2990	0
4	20250403	205600	1244008890	2990	2990	2990	2990	0
5	20250403	205500	1244008890	2990	2990	2990	2990	0
6	20250403	205400	1244008890	2990	2990	2990	2990	0
7	20250403	205300	1244008890	2990	2990	2990	2990	0
8	20250403	205200	1244008890	2990	2990	2990	2990	0
9	20250403	205100	1244008890	2990	2990	2990	2990	0
10	20250403	205000	1244008890	2990	2990	2990	2990	0
11	20250403	204900	1244008890	2990	2990	2990	2990	0
12	20250403	204800	1244008890	2990	2990	2990	2990	0
13	20250403	204700	1244008890	2990	2990	2990	2990	0
14	20250403	204600	1244008890	2990	2990	2990	2990	0
15	20250403	204500	1244008890	2990	2990	2990	2990	0
16	20250403	204400	1244008890	2990	2990	2990	2990	0
17	20250403	204300	1244008890	2990	2990	2990	2990	0
18	20250403	204200	1244008890	2990	2990	2990	2990	0
19	20250403	204100	1244008890	2990	2990	2990	2990	0
20	20250403	204000	1244008890	2990	2990	2990	2990	0
21	20250403	203900	1244008890	2990	2990	2990	2990	0
22	20250403	203800	1244008890	2990	2990	2990	2990	0
23	20250403	203700	1244008890	2990	2990	2990	2990	0
24	20250403	203600	1244008890	2990	2990	2990	2990	0
25	20250403	203500	1244008890	2990	2990	2990	2990	0
26	20250403	203400	1244008890	2990	2990	2990	2990	0
27	20250403	203300	1244008890	2990	2990	2990	2990	0
28	20250403	203200	1244008890	2990	2990	2990	2990	0
29	20250403	203100	1244008890	2990	2990	2990	2990	0
30	20250403	203000	1244008890	2990	2990	2990	2990	0
31	20250403	202900	1244008890	2990	2990	2990	2990	0
32	20250403	202800	1244008890	2990	2990	2990	2990	15046
33	20250403	202700	1244008890	2990	2990	2990	2990	0
34	20250403	202600	1244008890	2990	2990	2990	2990	0
35	20250403	202500	1244008890	2990	2990	2990	2990	0
36	20250403	202400	1244008890	2990	2990	2990	2990	0
37	20250403	202300	1244008890	2990	2990	2990	2990	0
38	20250403	202200	1244008890	2990	2990	2990	2990	0
39	20250403	202100	1244008890	2990	2990	2990	2990	0
40	20250403	202000	1244008890	2990	2990	2990	2990	0
41	20250403	201900	1244008890	2990	2990	2990	2990	0
42	20250403	201800	1244008890	2990	2990	2990	2990	0
43	20250403	201700	1244008890	2990	2990	2990	2990	0
44	20250403	201600	1244008890	2990	2990	2990	2990	0
45	20250403	201500	1244008890	2990	2990	2990	2990	0
46	20250403	201400	1244008890	2990	2990	2990	2990	0
47	20250403	201300	1244008890	2990	2990	2990	2990	0
48	20250403	201200	1244008890	2990	2990	2990	2990	0
49	20250403	201100	1244008890	2990	2990	2990	2990	0
50	20250403	201000	1244008890	2990	2990	2990	2990	0
51	20250403	200900	1244008890	2990	2990	2990	2990	0
52	20250403	200800	1244008890	2990	2990	2990	2990	0
53	20250403	200700	1244008890	2990	2990	2990	2990	0
54	20250403	200600	1244008890	2990	2990	2990	2990	0
55	20250403	200500	1244008890	2990	2990	2990	2990	0
56	20250403	200400	1244008890	2990	2990	2990	2990	0
57	20250403	200300	1244008890	2990	2990	2990	2990	0
58	20250403	200200	1244008890	2990	2990	2990	2990	0
59	20250403	200100	1244008890	2990	2990	2990	2990	0
60	20250403	200000	1244008890	2990	2990	2990	2990	0
61	20250403	195900	1244008890	2990	2990	2990	2990	0
62	20250403	195800	1244008890	2990	2990	2990	2990	15046
63	20250403	195700	1244008890	2990	2990	2990	2990	0
64	20250403	195600	1244008890	2990	2990	2990	2990	0
65	20250403	195500	1244008890	2990	2990	2990	2990	0
66	20250403	195400	1244008890	2990	2990	2990	2990	0
67	20250403	195300	1244008890	2990	2990	2990	2990	0
68	20250403	195200	1244008890	2990	2990	2990	2990	0
69	20250403	195100	1244008890	2990	2990	2990	2990	0
70	20250403	195000	1244008890	2990	2990	2990	2990	0
71	20250403	194900	1244008890	2990	2990	2990	2990	0
72	20250403	194800	1244008890	2990	2990	2990	2990	0
73	20250403	194700	1244008890	2990	2990	2990	2990	0
74	20250403	194600	1244008890	2990	2990	2990	2990	0
75	20250403	194500	1244008890	2990	2990	2990	2990	0
76	20250403	194400	1244008890	2990	2990	2990	2990	0
77	20250403	194300	1244008890	2990	2990	2990	2990	0
78	20250403	194200	1244008890	2990	2990	2990	2990	0
79	20250403	194100	1244008890	2990	2990	2990	2990	0
80	20250403	194000	1244008890	2990	2990	2990	2990	0
81	20250403	193900	1244008890	2990	2990	2990	2990	0
82	20250403	193800	1244008890	2990	2990	2990	2990	0
83	20250403	193700	1244008890	2990	2990	2990	2990	0
84	20250403	193600	1244008890	2990	2990	2990	2990	0
85	20250403	193500	1244008890	2990	2990	2990	2990	0
86	20250403	193400	1244008890	2990	2990	2990	2990	0
87	20250403	193300	1244008890	2990	2990	2990	2990	0
88	20250403	193200	1244008890	2990	2990	2990	2990	0
89	20250403	193100	1244008890	2990	2990	2990	2990	0
90	20250403	193000	1244008890	2990	2990	2990	2990	0
91	20250403	192900	1244008890	2990	2990	2990	2990	0
92	20250403	192800	1244008890	2990	2990	2990	2990	15046
93	20250403	192700	1244008890	2990	2990	2990	2990	0
94	20250403	192600	1244008890	2990	2990	2990	2990	0
95	20250403	192500	1244008890	2990	2990	2990	2990	0
96	20250403	192400	1244008890	2990	2990	2990	2990	0
97	20250403	192300	1244008890	2990	2990	2990	2990	0
98	20250403	192200	1244008890	2990	2990	2990	2990	0
99	20250403	192100	1244008890	2990	2990	2990	2990	0
100	20250403	192000	1244008890	2990	2990	2990	2990	0
101	20250403	191900	1244008890	2990	2990	2990	2990	0
102	20250403	191800	1244008890	2990	2990	2990	2990	0
103	20250403	191700	1244008890	2990	2990	2990	2990	0
104	20250403	191600	1244008890	2990	2990	2990	2990	0
105	20250403	191500	1244008890	2990	2990	2990	2990	0
106	20250403	191400	1244008890	2990	2990	2990	2990	0
107	20250403	191300	1244008890	2990	2990	2990	2990	0
108	20250403	191200	1244008890	2990	2990	2990	2990	0
109	20250403	191100	1244008890	2990	2990	2990	2990	0
110	20250403	191000	1244008890	2990	2990	2990	2990	0
111	20250403	190900	1244008890	2990	2990	2990	2990	0
112	20250403	190800	1244008890	2990	2990	2990	2990	0
113	20250403	190700	1244008890	2990	2990	2990	2990	0
114	20250403	190600	1244008890	2990	2990	2990	2990	0
115	20250403	190500	1244008890	2990	2990	2990	2990	0
116	20250403	190400	1244008890	2990	2990	2990	2990	0
117	20250403	190300	1244008890	2990	2990	2990	2990	0
118	20250403	190200	1244008890	2990	2990	2990	2990	0
119	20250403	190100	1244008890	2990	2990	2990	2990	0
120	20250403	190000	1244008890	2990	2990	2990	2990	0
121	20250403	185900	1244008890	2990	2990	2990	2990	0
122	20250403	185800	1244008890	2990	2990	2990	2990	15046
123	20250403	185700	1244008890	2990	2990	2990	2990	0
124	20250403	185600	1244008890	2990	2990	2990	2990	0
125	20250403	185500	1244008890	2990	2990	2990	2990	0
126	20250403	185400	1244008890	2990	2990	2990	2990	0
127	20250403	185300	1244008890	2990	2990	2990	2990	0
128	20250403	185200	1244008890	2990	2990	2990	2990	0
129	20250403	185100	1244008890	2990	2990	2990	2990	0
130	20250403	185000	1244008890	2990	2990	2990	2990	0
131	20250403	184900	1244008890	2990	2990	2990	2990	0
132	20250403	184800	1244008890	2990	2990	2990	2990	0
133	20250403	184700	1244008890	2990	2990	2990	2990	0
134	20250403	184600	1244008890	2990	2990	2990	2990	0
135	20250403	184500	1244008890	2990	2990	2990	2990	0
136	20250403	184400	1244008890	2990	2990	2990	2990	0
137	20250403	184300	1244008890	2990	2990	2990	2990	0
138	20250403	184200	1244008890	2990	2990	2990	2990	0
139	20250403	184100	1244008890	2990	2990	2990	2990	0
140	20250403	184000	1244008890	2990	2990	2990	2990	0
141	20250403	183900	1244008890	2990	2990	2990	2990	0
142	20250403	183800	1244008890	2990	2990	2990	2990	0
143	20250403	183700	1244008890	2990	2990	2990	2990	0
144	20250403	183600	1244008890	2990	2990	2990	2990	0
145	20250403	183500	1244008890	2990	2990	2990	2990	0
146	20250403	183400	1244008890	2990	2990	2990	2990	0
147	20250403	183300	1244008890	2990	2990	2990	2990	0
148	20250403	183200	1244008890	2990	2990	2990	2990	0
149	20250403	183100	1244008890	2990	2990	2990	2990	0
150	20250403	183000	1244008890	2990	2990	2990	2990	0
151	20250403	182900	1244008890	2990	2990	2990	2990	0
152	20250403	182800	1244008890	2990	2990	2990	2990	15046
153	20250403	182700	1244008890	2990	2990	2990	2990	0
154	20250403	182600	1244008890	2990	2990	2990	2990	0
155	20250403	182500	1244008890	2990	2990	2990	2990	0
156	20250403	182400	1244008890	2990	2990	2990	2990	0
157	20250403	182300	1244008890	2990	2990	2990	2990	0
158	20250403	182200	1244008890	2990	2990	2990	2990	0
159	20250403	182100	1244008890	2990	2990	2990	2990	0
160	20250403	182000	1244008890	2990	2990	2990	2990	0
161	20250403	181900	1244008890	2990	2990	2990	2990	0
162	20250403	181800	1244008890	2990	2990	2990	2990	0
163	20250403	181700	1244008890	2990	2990	2990	2990	0
164	20250403	181600	1244008890	2990	2990	2990	2990	0
165	20250403	181500	1244008890	2990	2990	2990	2990	0
166	20250403	181400	1244008890	2990	2990	2990	2990	0
167	20250403	181300	1244008890	2990	2990	2990	2990	0
168	20250403	181200	1244008890	2990	2990	2990	2990	0
169	20250403	181100	1244008890	2990	2990	2990	2990	0
170	20250403	181000	1244008890	2990	2990	2990	2990	0
171	20250403	180900	1244008890	2990	2990	2990	2990	0
172	20250403	180800	1244008890	2990	2990	2990	2990	0
173	20250403	180700	1244008890	2990	2990	2990	2990	0
174	20250403	180600	1244008890	2990	2990	2990	2990	0
175	20250403	180500	1244008890	2990	2990	2990	2990	0
176	20250403	180400	1244008890	2990	2990	2990	2990	0
177	20250403	180300	1244008890	2990	2990	2990	2990	0
178	20250403	180200	1244008890	2990	2990	2990	2990	0
179	20250403	180100	1244008890	2990	2990	2990	2990	0
180	20250403	180000	1244008890	2990	2990	2990	2990	0
181	20250403	175900	1244008890	2990	2990	2990	2990	0
182	20250403	175800	1244008890	2990	2990	2990	2990	15046
183	20250403	175700	1244008890	2990	2990	2990	2990	0
184	20250403	175600	1244008890	2990	2990	2990	2990	0
185	20250403	175500	1244008890	2990	2990	2990	2990	0
186	20250403	175400	1244008890	2990	2990	2990	2990	0
187	20250403	175300	1244008890	2990	2990	2990	2990	0
188	20250403	175200	1244008890	2990	2990	2990	2990	0
189	20250403	175100	1244008890	2990	2990	2990	2990	0
190	20250403	175000	1244008890	2990	2990	2990	2990	0
191	20250403	174900	1244008890	2990	2990	2990	2990	0
192	20250403	174800	1244008890	2990	2990	2990	2990	0
193	20250403	174700	1244008890	2990	2990	2990	2990	0
194	20250403	174600	1244008890	2990	2990	2990	2990	0
195	20250403	174500	1244008890	2990	2990	2990	2990	0
196	20250403	174400	1244008890	2990	2990	2990	2990	0
197	20250403	174300	1244008890	2990	2990	2990	2990	0
198	20250403	174200	1244008890	2990	2990	2990	2990	0
199	20250403	174100	1244008890	2990	2990	2990	2990	0
200	20250403	174000	1244008890	2990	2990	2990	2990	0
201	20250403	173900	1244008890	2990	2990	2990	2990	0
202	20250403	173800	1244008890	2990	2990	2990	2990	0
203	20250403	173700	1244008890	2990	2990	2990	2990	0
204	20250403	173600	1244008890	2990	2990	2990	2990	0
205	20250403	173500	1244008890	2990	2990	2990	2990	0
206	20250403	173400	1244008890	2990	2990	2990	2990	0
207	20250403	173300	1244008890	2990	2990	2990	2990	0
208	20250403	173200	1244008890	2990	2990	2990	2990	0
209	20250403	173100	1244008890	2990	2990	2990	2990	0
210	20250403	173000	1244008890	2990	2990	2990	2990	0
211	20250403	172900	1244008890	2990	2990	2990	2990	0
212	20250403	172800	1244008890	2990	2990	2990	2990	15046
213	20250403	172700	1244008890	2990	2990	2990	2990	0
214	20250403	172600	1244008890	2990	2990	2990	2990	0
215	20250403	172500	1244008890	2990	2990	2990	2990	0
216	20250403	172400	1244008890	2990	2990	2990	2990	0
217	20250403	172300	1244008890	2990	2990	2990	2990	0
218	20250403	172200	1244008890	2990	2990	2990	2990	0
219	20250403	172100	1244008890	2990	2990	2990	2990	0
220	20250403	172000	1244008890	2990	2990	2990	2990	0
221	20250403	171900	1244008890	2990	2990	2990	2990	0
222	20250403	171800	1244008890	2990	2990	2990	2990	0
223	20250403	171700	1244008890	2990	2990	2990	2990	0
224	20250403	171600	1244008890	2990	2990	2990	2990	0
225	20250403	171500	1244008890	2990	2990	2990	2990	0
226	20250403	171400	1244008890	2990	2990	2990	2990	0
227	20250403	171300	1244008890	2990	2990	2990	2990	0
228	20250403	171200	1244008890	2990	2990	2990	2990	0
229	20250403	171100	1244008890	2990	2990	2990	2990	0
230	20250403	171000	1244008890	2990	2990	2990	2990	0
231	20250403	170900	1244008890	2990	2990	2990	2990	0
232	20250403	170800	1244008890	2990	2990	2990	2990	0
233	20250403	170700	1244008890	2990	2990	2990	2990	0
234	20250403	170600	1244008890	2990	2990	2990	2990	0
235	20250403	170500	1244008890	2990	2990	2990	2990	0
236	20250403	170400	1244008890	2990	2990	2990	2990	0
237	20250403	170300	1244008890	2990	2990	2990	2990	0
238	20250403	170200	1244008890	2990	2990	2990	2990	0
239	20250403	170100	1244008890	2990	2990	2990	2990	0
240	20250403	170000	1244008890	2990	2990	2990	2990	0
241	20250403	165900	1244008890	2990	2990	2990	2990	0
242	20250403	165800	1244008890	2990	2990	2990	2990	15046
243	20250403	165700	1244008890	2990	2990	2990	2990	0
244	20250403	165600	1244008890	2990	2990	2990	2990	0
245	20250403	165500	1244008890	2990	2990	2990	2990	0
246	20250403	165400	1244008890	2990	2990	2990	2990	0
247	20250403	165300	1244008890	2990	2990	2990	2990	0
248	20250403	165200	1244008890	2990	2990	2990	2990	0
249	20250403	165100	1244008890	2990	2990	2990	2990	0
250	20250403	165000	1244008890	2990	2990	2990	2990	0
251	20250403	164900	1244008890	2990	2990	2990	2990	0
252	20250403	164800	1244008890	2990	2990	2990	2990	0
253	20250403	164700	1244008890	2990	2990	2990	2990	0
254	20250403	164600	1244008890	2990	2990	2990	2990	0
255	20250403	164500	1244008890	2990	2990	2990	2990	0
256	20250403	164400	1244008890	2990	2990	2990	2990	0
257	20250403	164300	1244008890	2990	2990	2990	2990	0
258	20250403	164200	1244008890	2990	2990	2990	2990	0
259	20250403	164100	1244008890	2990	2990	2990	2990	0
260	20250403	164000	1244008890	2990	2990	2990	2990	0
261	20250403	163900	1244008890	2990	2990	2990	2990	0
262	20250403	163800	1244008890	2990	2990	2990	2990	0
263	20250403	163700	1244008890	2990	2990	2990	2990	0
264	20250403	163600	1244008890	2990	2990	2990	2990	0
265	20250403	163500	1244008890	2990	2990	2990	2990	0
266	20250403	163400	1244008890	2990	2990	2990	2990	0
267	20250403	163300	1244008890	2990	2990	2990	2990	0
268	20250403	163200	1244008890	2990	2990	2990	2990	0
269	20250403	163100	1244008890	2990	2990	2990	2990	0
270	20250403	163000	1244008890	2990	2990	2990	2990	0
271	20250403	162900	1244008890	2990	2990	2990	2990	0
272	20250403	162800	1244008890	2990	2990	2990	2990	15046
273	20250403	162700	1244008890	2990	2990	2990	2990	0
274	20250403	162600	1244008890	2990	2990	2990	2990	0
275	20250403	162500	1244008890	2990	2990	2990	2990	0
276	20250403	162400	1244008890	2990	2990	2990	2990	0
277	20250403	162300	1244008890	2990	2990	2990	2990	0
278	20250403	162200	1244008890	2990	2990	2990	2990	0
279	20250403	162100	1244008890	2990	2990	2990	2990	0
280	20250403	162000	1244008890	2990	2990	2990	2990	0
281	20250403	161900	1244008890	2990	2990	2990	2990	0
282	20250403	161800	1244008890	2990	2990	2990	2990	0
283	20250403	161700	1244008890	2990	2990	2990	2990	0
284	20250403	161600	1244008890	2990	2990	2990	2990	0
285	20250403	161500	1244008890	2990	2990	2990	2990	0
286	20250403	161400	1244008890	2990	2990	2990	2990	0
287	20250403	161300	1244008890	2990	2990	2990	2990	0
288	20250403	161200	1244008890	2990	2990	2990	2990	0
289	20250403	161100	1244008890	2990	2990	2990	2990	0
290	20250403	161000	1244008890	2990	2990	2990	2990	0
291	20250403	160900	1244008890	2990	2990	2990	2990	0
292	20250403	160800	1244008890	2990	2990	2990	2990	0
293	20250403	160700	1244008890	2990	2990	2990	2990	0
294	20250403	160600	1244008890	2990	2990	2990	2990	0
295	20250403	160500	1244008890	2990	2990	2990	2990	0
296	20250403	160400	1244008890	2990	2990	2990	2990	0
297	20250403	160300	1244008890	2990	2990	2990	2990	0
298	20250403	160200	1244008890	2990	2990	2990	2990	0
299	20250403	160100	1244008890	2990	2990	2990	2990	0
300	20250403	160000	1244008890	2990	2990	2990	2990	0
301	20250403	155900	1244008890	2990	2990	2990	2990	0
302	20250403	155800	1244008890	2990	2990	2990	2990	15046
303	20250403	155700	1244008890	2990	2990	2990	2990	0
304	20250403	155600	1244008890	2990	2990	2990	2990	0
305	20250403	155500	1244008890	2990	2990	2990	2990	0
306	20250403	155400	1244008890	2990	2990	2990	2990	0
307	20250403	155300	1244008890	2990	2990	2990	2990	0
308	20250403	155200	1244008890	2990	2990	2990	2990	0
309	20250403	155100	1244008890	2990	2990	2990	2990	0
310	20250403	155000	1244008890	2990	2990	2990	2990	0
311	20250403	154900	1244008890	2990	2990	2990	2990	0
312	20250403	154800	1244008890	2990	2990	2990	2990	0
313	20250403	154700	1244008890	2990	2990	2990	2990	0
314	20250403	154600	1244008890	2990	2990	2990	2990	0
315	20250403	154500	1244008890	2990	2990	2990	2990	0
316	20250403	154400	1244008890	2990	2990	2990	2990	0
317	20250403	154300	1244008890	2990	2990	2990	2990	0
318	20250403	154200	1244008890	2990	2990	2990	2990	0
319	20250403	154100	1244008890	2990	2990	2990	2990	0
320	20250403	154000	1244008890	2990	2990	2990	2990	0
321	20250403	153900	1244008890	2990	2990	2990	2990	0
322	20250403	153800	1244008890	2990	2990	2990	2990	0
323	20250403	153700	1244008890	2990	2990	2990	2990	0
324	20250403	153600	1244008890	2990	2990	2990	2990	0
325	20250403	153500	1244008890	2990	2990	2990	2990	0
326	20250403	153400	1244008890	2990	2990	2990	2990	0
327	20250403	153300	1244008890	2990	2990	2990	2990	0
328	20250403	153200	1244008890	2990	2990	2990	2990	0
329	20250403	153100	1244008890	2990	2990	2990	2990	0
330	20250403	153000	1244008890	2990	2990	2990	2990	15046
331	20250403	152900	1199021350	3005	3005	3005	3005	0
332	20250403	152800	1199021350	3005	3005	3005	3005	0
333	20250403	152700	1199021350	3005	3005	3005	3005	0
334	20250403	152600	1199021350	3005	3005	3005	3005	0
335	20250403	152500	1199021350	3005	3005	3005	3005	0
336	20250403	152400	1199021350	3005	3005	3005	3005	0
337	20250403	152300	1199021350	3005	3005	3005	3005	0
338	20250403	152200	1199021350	3005	3005	3005	3005	0
339	20250403	152100	1199021350	3005	3005	3005	3005	0
340	20250403	152000	1199021350	3005	3005	3005	3005	0
341	20250403	151900	1199021350	3005	3000	3005	2990	5997
342	20250403	151800	1181042070	3000	3000	3000	2995	1248
343	20250403	151700	1177302575	3000	3000	3000	2995	3482
344	20250403	151600	1166863950	3000	2995	3000	2995	436
345	20250403	151500	1165557055	2995	3005	3005	2995	6827
346	20250403	151400	1145096065	3010	3005	3010	3005	109
347	20250403	151300	1144768515	3005	3010	3010	3005	1213
348	20250403	151200	1141122950	3010	3015	3015	3010	2376
349	20250403	151100	1133968220	3015	3015	3015	3015	33
350	20250403	151000	1133868725	3015	3010	3015	3010	223
351	20250403	150900	1133197490	3010	3010	3010	3010	0
352	20250403	150800	1133197490	3010	3010	3010	3010	3
353	20250403	150700	1133188460	3010	3010	3010	3000	3292
354	20250403	150600	1123293150	3010	3005	3015	3000	2088
355	20250403	150500	1117006880	3005	3005	3010	3005	4550
356	20250403	150400	1103332880	3010	3010	3010	3010	500
357	20250403	150300	1101827880	3030	3030	3030	3030	0
358	20250403	150200	1101827880	3030	3010	3030	3010	1046
359	20250403	150100	1098679400	3010	3015	3015	3010	2750
360	20250403	150000	1090398350	3020	3020	3020	3020	130
361	20250403	145900	1090005750	3020	3020	3020	3020	17
362	20250403	145800	1089954410	3020	3020	3020	3020	30
363	20250403	145700	1089863810	3020	3020	3020	3020	68
364	20250403	145600	1089658450	3020	3015	3020	3015	31
365	20250403	145500	1089564980	3020	3015	3020	3015	205
366	20250403	145400	1088946880	3020	3015	3020	3015	1516
367	20250403	145300	1084376060	3020	3020	3020	3020	2944
368	20250403	145200	1075485180	3025	3025	3025	3025	3
369	20250403	145100	1075476105	3030	3030	3030	3030	0
370	20250403	145000	1075476105	3030	3030	3030	3030	0
371	20250403	144900	1075476105	3030	3030	3030	3030	0
372	20250403	144800	1075476105	3030	3030	3030	3030	0
373	20250403	144700	1075476105	3030	3030	3030	3030	15
374	20250403	144600	1075430655	3015	3015	3015	3015	301
375	20250403	144500	1074523140	3015	3015	3015	3015	1192
376	20250403	144400	1070929260	3015	3015	3015	3015	146
377	20250403	144300	1070489070	3020	3020	3020	3020	0
378	20250403	144200	1070489070	3020	3020	3020	3020	234
379	20250403	144100	1069782390	3015	3025	3025	3015	5467
380	20250403	144000	1053278675	3030	3030	3030	3030	0
381	20250403	143900	1053278675	3030	3030	3030	3030	0
382	20250403	143800	1053278675	3030	3030	3030	3030	0
383	20250403	143700	1053278675	3030	3030	3030	3030	0
384	20250403	143600	1053278675	3030	3030	3030	3030	1
385	20250403	143500	1053275645	3025	3027	3027	3025	511
386	20250403	143400	1051729858	3030	3030	3030	3030	32
387	20250403	143300	1051632898	3030	3030	3030	3030	35
388	20250403	143200	1051526848	3030	3030	3030	3030	0
389	20250403	143100	1051526848	3030	3035	3035	3030	944
390	20250403	143000	1048664528	3035	3035	3035	3035	1000
391	20250403	142900	1045629528	3030	3030	3030	3030	40
392	20250403	142800	1045508328	3035	3035	3035	3035	1
393	20250403	142700	1045505293	3030	3030	3030	3030	0
394	20250403	142600	1045505293	3030	3030	3030	3030	0
395	20250403	142500	1045505293	3030	3030	3030	3030	0
396	20250403	142400	1045505293	3030	3025	3030	3025	417
397	20250403	142300	1044242268	3025	3030	3030	3025	24
398	20250403	142200	1044169663	3025	3025	3025	3025	0
399	20250403	142100	1044169663	3025	3030	3030	3025	311
400	20250403	142000	1043228838	3035	3035	3035	3035	0
401	20250403	141900	1043228838	3035	3035	3035	3035	0
402	20250403	141800	1043228838	3035	3035	3035	3035	1
403	20250403	141700	1043225803	3020	3020	3020	3020	0
404	20250403	141600	1043225803	3020	3020	3020	3020	287
405	20250403	141500	1042359063	3035	3035	3035	3035	1
406	20250403	141400	1042356028	3020	3030	3030	3020	5358
407	20250403	141300	1026151138	3035	3030	3035	3030	1950
408	20250403	141200	1020240138	3030	3030	3030	3030	525
409	20250403	141100	1018649388	3030	3030	3030	3030	855
410	20250403	141000	1016058738	3035	3035	3035	3035	99
411	20250403	140900	1015758273	3035	3035	3035	3035	1
412	20250403	140800	1015755238	3030	3040	3040	3030	1501
413	20250403	140700	1011207198	3035	3040	3040	3035	1245
414	20250403	140600	1007428618	3045	3045	3045	3045	0
415	20250403	140500	1007428618	3045	3045	3045	3045	1
416	20250403	140400	1007425573	3040	3040	3040	3040	758
417	20250403	140300	1005121253	3040	3030	3040	3030	735
418	20250403	140200	1002894193	3040	3040	3040	3040	1
419	20250403	140100	1002891153	3035	3035	3035	3035	0
420	20250403	140000	1002891153	3035	3035	3035	3035	0
421	20250403	135900	1002891153	3035	3035	3035	3035	100
422	20250403	135800	1002587653	3030	3030	3030	3030	200
423	20250403	135700	1001981653	3040	3035	3040	3030	894
424	20250403	135600	999270933	3035	3035	3035	3035	0
425	20250403	135500	999270933	3035	3035	3035	3035	1500
426	20250403	135400	994718433	3040	3040	3040	3040	552
427	20250403	135300	993040353	3045	3035	3045	3035	761
428	20250403	135200	990730658	3035	3035	3035	3035	0
429	20250403	135100	990730658	3035	3035	3035	3035	0
430	20250403	135000	990730658	3035	3030	3035	3030	728
431	20250403	134900	988524653	3030	3030	3030	3030	0
432	20250403	134800	988524653	3030	3030	3030	3030	0
433	20250403	134700	988524653	3030	3035	3035	3030	501
434	20250403	134600	987006618	3025	3025	3025	3025	100
435	20250403	134500	986704118	3030	3030	3030	3030	524
436	20250403	134400	985116398	3030	3030	3030	3030	96
437	20250403	134300	984825518	3030	3030	3030	3030	1
438	20250403	134200	984822488	3025	3030	3030	3025	120
439	20250403	134100	984459388	3020	3020	3020	3020	0
440	20250403	134000	984459388	3020	3020	3020	3020	678
441	20250403	133900	982411828	3025	3020	3025	3020	28
442	20250403	133800	982327263	3025	3025	3025	3025	0
443	20250403	133700	982327263	3025	3025	3025	3025	134
444	20250403	133600	981921913	3030	3025	3030	3025	6
445	20250403	133500	981903738	3025	3025	3025	3025	671
446	20250403	133400	979873963	3030	3030	3030	3030	50
447	20250403	133300	979722463	3030	3030	3030	3030	0
448	20250403	133200	979722463	3030	3027	3030	3027	142
449	20250403	133100	979292626	3030	3030	3030	3030	0
450	20250403	133000	979292626	3030	3030	3030	3030	0
451	20250403	132900	979292626	3030	3030	3030	3030	2
452	20250403	132800	979286566	3030	3030	3030	3030	1
453	20250403	132700	979283536	3035	3035	3035	3035	0
454	20250403	132600	979283536	3035	3035	3035	3035	2
455	20250403	132500	979277466	3035	3035	3035	3035	0
456	20250403	132400	979277466	3035	3035	3035	3035	1
457	20250403	132300	979274431	3020	3020	3020	3020	0
458	20250403	132200	979274431	3020	3035	3035	3020	2201
459	20250403	132100	972622126	3030	3030	3030	3030	499
460	20250403	132000	971110156	3030	3030	3030	3030	0
461	20250403	131900	971110156	3030	3025	3035	3025	1571
462	20250403	131800	966355776	3030	3035	3035	3030	2
463	20250403	131700	966349711	3030	3032	3035	3030	927
464	20250403	131600	963540759	3035	3030	3035	3030	2556
465	20250403	131500	955789114	3030	3030	3030	3030	0
466	20250403	131400	955789114	3030	3030	3030	3030	0
467	20250403	131300	955789114	3030	3030	3030	3030	1
468	20250403	131200	955786084	3025	3030	3030	3025	803
469	20250403	131100	953354149	3030	3030	3030	3030	3
470	20250403	131000	953345059	3030	3030	3030	3030	0
471	20250403	130900	953345059	3030	3030	3030	3030	0
472	20250403	130800	953345059	3030	3030	3030	3030	0
473	20250403	130700	953345059	3030	3030	3030	3030	8
474	20250403	130600	953320819	3030	3030	3035	3030	911
475	20250403	130500	950560309	3020	3020	3020	3020	0
476	20250403	130400	950560309	3020	3020	3020	3020	328
477	20250403	130300	949569749	3030	3025	3030	3025	32
478	20250403	130200	949472944	3030	3035	3035	3025	68
479	20250403	130100	949267229	3030	3035	3035	3025	808
480	20250403	130000	946822769	3030	3025	3030	3025	1321
481	20250403	125900	942821744	3025	3025	3025	3025	1014
482	20250403	125800	939754394	3030	3030	3035	3030	1303
483	20250403	125700	935806299	3030	3040	3040	3030	16
484	20250403	125600	935757699	3035	3035	3035	3035	31
485	20250403	125500	935663614	3035	3035	3035	3035	273
486	20250403	125400	934835059	3035	3030	3035	3030	101
487	20250403	125300	934529024	3032	3030	3032	3030	4
488	20250403	125200	934516902	3032	3032	3032	3032	2
489	20250403	125100	934510838	3025	3025	3032	3025	1002
490	20250403	125000	931479781	3035	3035	3035	3035	492
491	20250403	124900	929986561	3040	3040	3040	3040	0
492	20250403	124800	929986561	3040	3030	3040	3030	1002
493	20250403	124700	926950486	3040	3040	3040	3040	0
494	20250403	124600	926950486	3040	3030	3040	3030	6
495	20250403	124500	926932296	3040	3040	3040	3040	0
496	20250403	124400	926932296	3040	3040	3040	3040	0
497	20250403	124300	926932296	3040	3040	3040	3040	0
498	20250403	124200	926932296	3040	3040	3040	3040	0
499	20250403	124100	926932296	3040	3040	3040	3040	272
500	20250403	124000	926105416	3040	3040	3040	3040	0
501	20250403	123900	926105416	3040	3040	3040	3030	185
502	20250403	123800	925543856	3040	3040	3040	3040	1
503	20250403	123700	925540816	3045	3040	3045	3040	2002
504	20250403	123600	919454731	3030	3030	3030	3030	0
505	20250403	123500	919454731	3030	3040	3040	3030	141
506	20250403	123400	919027491	3040	3040	3040	3040	0
507	20250403	123300	919027491	3040	3040	3040	3040	0
508	20250403	123200	919027491	3040	3040	3040	3040	61
509	20250403	123100	918842051	3040	3040	3040	3040	108
510	20250403	123000	918513731	3040	3040	3040	3040	0
511	20250403	122900	918513731	3040	3040	3040	3040	40
512	20250403	122800	918392131	3030	3030	3030	3030	4
513	20250403	122700	918380011	3040	3040	3040	3040	5
514	20250403	122600	918364811	3035	3035	3035	3035	0
515	20250403	122500	918364811	3035	3035	3035	3035	219
516	20250403	122400	917700146	3040	3040	3040	3040	1
517	20250403	122300	917697106	3040	3040	3040	3040	10
518	20250403	122200	917666706	3040	3040	3040	3040	100
519	20250403	122100	917362706	3045	3045	3045	3045	0
520	20250403	122000	917362706	3045	3045	3045	3045	0
521	20250403	121900	917362706	3045	3045	3045	3045	4
522	20250403	121800	917350526	3040	3040	3040	3040	1000
523	20250403	121700	914310526	3040	3040	3040	3040	1
524	20250403	121600	914307486	3025	3025	3025	3025	0
525	20250403	121500	914307486	3025	3025	3025	3025	0
526	20250403	121400	914307486	3025	3030	3030	3025	300
527	20250403	121300	913398701	3030	3030	3030	3030	10
528	20250403	121200	913368401	3030	3030	3030	3030	0
529	20250403	121100	913368401	3030	3030	3030	3030	0
530	20250403	121000	913368401	3030	3030	3030	3030	0
531	20250403	120900	913368401	3030	3030	3030	3030	0
532	20250403	120800	913368401	3030	3030	3030	3030	17
533	20250403	120700	913316891	3040	3040	3040	3040	3
534	20250403	120600	913307771	3040	3035	3040	3035	14
535	20250403	120500	913265276	3035	3035	3035	3035	0
536	20250403	120400	913265276	3035	3035	3035	3035	0
537	20250403	120300	913265276	3035	3040	3040	3035	132
538	20250403	120200	912864156	3040	3040	3040	3040	2
539	20250403	120100	912858076	3035	3035	3035	3035	1877
540	20250403	120000	907161381	3035	3035	3035	3035	50
541	20250403	115900	907009631	3030	3030	3030	3030	0
542	20250403	115800	907009631	3030	3030	3030	3030	0
543	20250403	115700	907009631	3030	3030	3030	3030	10
544	20250403	115600	906979331	3035	3035	3035	3035	1
545	20250403	115500	906976296	3030	3030	3030	3030	264
546	20250403	115400	906176376	3030	3030	3030	3030	0
547	20250403	115300	906176376	3030	3030	3030	3030	0
548	20250403	115200	906176376	3030	3030	3030	3030	0
549	20250403	115100	906176376	3030	3030	3030	3030	0
550	20250403	115000	906176376	3030	3020	3030	3020	865
551	20250403	114900	903560806	3030	3030	3030	3030	1
552	20250403	114800	903557776	3020	3020	3020	3020	12
553	20250403	114700	903521536	3020	3020	3020	3020	58
554	20250403	114600	903346376	3025	3025	3025	3025	700
555	20250403	114500	901228876	3025	3025	3025	3025	2
556	20250403	114400	901222826	3030	3030	3030	3030	0
557	20250403	114300	901222826	3030	3030	3030	3030	0
558	20250403	114200	901222826	3030	3030	3030	3030	1
559	20250403	114100	901219796	3025	3025	3025	3025	54
560	20250403	114000	901056446	3030	3030	3030	3030	89
561	20250403	113900	900786776	3030	3030	3030	3030	0
562	20250403	113800	900786776	3030	3020	3030	3020	2691
563	20250403	113700	892659856	3020	3020	3030	3020	109
564	20250403	113600	892330656	3020	3025	3025	3020	300
565	20250403	113500	891424606	3025	3030	3030	3025	216
566	20250403	113400	890771126	3025	3025	3025	3025	23
567	20250403	113300	890701551	3030	3030	3030	3030	22
568	20250403	113200	890634891	3030	3030	3030	3030	0
569	20250403	113100	890634891	3030	3030	3030	3030	103
570	20250403	113000	890322801	3035	3035	3035	3035	0
571	20250403	112900	890322801	3035	3035	3035	3035	0
572	20250403	112800	890322801	3035	3030	3035	3030	419
573	20250403	112700	889053226	3035	3035	3035	3035	0
574	20250403	112600	889053226	3035	3030	3035	3030	2
575	20250403	112500	889047161	3035	3035	3035	3035	0
576	20250403	112400	889047161	3035	3035	3035	3035	0
577	20250403	112300	889047161	3035	3035	3035	3035	0
578	20250403	112200	889047161	3035	3030	3035	3030	802
579	20250403	112100	886617096	3035	3035	3035	3035	0
580	20250403	112000	886617096	3035	3035	3035	3035	0
581	20250403	111900	886617096	3035	3030	3035	3030	190
582	20250403	111800	886041391	3035	3035	3035	3035	0
583	20250403	111700	886041391	3035	3035	3035	3035	181
584	20250403	111600	885492056	3040	3040	3040	3040	0
585	20250403	111500	885492056	3040	3040	3040	3040	1
586	20250403	111400	885489016	3030	3035	3035	3030	896
587	20250403	111300	882773946	3040	3040	3040	3040	2
588	20250403	111200	882767866	3040	3040	3040	3040	0
589	20250403	111100	882767866	3040	3040	3040	3040	0
590	20250403	111000	882767866	3040	3040	3040	3040	0
591	20250403	110900	882767866	3040	3035	3040	3035	103
592	20250403	110800	882454756	3040	3035	3040	3035	571
593	20250403	110700	880721766	3040	3035	3040	3035	969
594	20250403	110600	877780846	3035	3035	3035	3035	32
595	20250403	110500	877683726	3040	3030	3040	3030	1764
596	20250403	110400	872334581	3030	3035	3035	3030	1728
597	20250403	110300	867098722	3030	3030	3030	3030	1283
598	20250403	110200	863211232	3030	3030	3030	3030	198
599	20250403	110100	862611292	3025	3025	3025	3025	500
600	20250403	110000	861098792	3020	3020	3020	3020	34
601	20250403	105900	860996112	3020	3015	3025	3015	6372
602	20250403	105800	841740392	3015	3005	3015	3005	615
603	20250403	105700	839888732	3010	3010	3010	3010	500
604	20250403	105600	838383732	3015	3015	3015	3015	1
605	20250403	105500	838380717	3010	3010	3010	3010	241
606	20250403	105400	837655307	3010	3010	3010	3010	344
607	20250403	105300	836619867	3010	3015	3015	3010	7
608	20250403	105200	836598772	3010	3010	3010	3010	532
609	20250403	105100	834997452	3010	3010	3010	3010	0
610	20250403	105000	834997452	3010	3010	3010	3010	688
611	20250403	104900	832926572	3010	3010	3010	3010	33
612	20250403	104800	832827242	3010	3010	3010	3010	0
613	20250403	104700	832827242	3010	3005	3010	3005	240
614	20250403	104600	832104867	3010	2995	3010	2995	4
615	20250403	104500	832092872	2995	3000	3010	2995	1230
616	20250403	104400	828400757	2995	2990	2995	2990	10
617	20250403	104300	828370812	2990	2995	2995	2990	22
618	20250403	104200	828304927	2995	2990	2995	2990	1495
619	20250403	104100	823834872	2990	2995	2995	2990	3572
620	20250403	104000	813136747	3000	3000	3000	2995	855
621	20250403	103900	810573952	3000	3000	3000	3000	2
622	20250403	103800	810567952	3000	3000	3000	3000	5
623	20250403	103700	810552952	3000	3000	3000	3000	1
624	20250403	103600	810549952	2990	2990	2990	2990	2
625	20250403	103500	810543972	2995	2995	2995	2995	2278
626	20250403	103400	803721362	3000	3000	3000	3000	7
627	20250403	103300	803700362	3000	3000	3000	3000	142
628	20250403	103200	803274362	3005	3000	3005	2995	755
629	20250403	103100	801010997	3000	3000	3000	3000	0
630	20250403	103000	801010997	3000	3005	3010	3000	1737
631	20250403	102900	795792727	3000	3000	3000	3000	3
632	20250403	102800	795783727	3000	3000	3000	3000	100
633	20250403	102700	795483727	3000	2995	3000	2995	39
634	20250403	102600	795366732	3000	3000	3000	3000	75
635	20250403	102500	795141732	2995	3000	3002	2995	42
636	20250403	102400	795015740	3005	3010	3010	3000	60
637	20250403	102300	794835625	3005	3005	3005	3000	2730
638	20250403	102200	786640490	3005	3005	3005	3005	416
639	20250403	102100	785390410	3005	3005	3005	3005	0
640	20250403	102000	785390410	3005	3005	3005	3005	0
641	20250403	101900	785390410	3005	3010	3010	3005	453
642	20250403	101800	784027030	3010	3015	3015	3010	102
643	20250403	101700	783720000	3010	3005	3015	3005	291
644	20250403	101600	782844095	3010	3010	3010	3010	181
645	20250403	101500	782299285	3010	3010	3010	3010	0
646	20250403	101400	782299285	3010	3010	3010	3010	0
647	20250403	101300	782299285	3010	3005	3010	3000	1567
648	20250403	101200	777595955	3005	3005	3005	3005	3
649	20250403	101100	777586940	3010	3010	3010	3010	472
650	20250403	101000	776166220	3015	3015	3015	3015	123
651	20250403	100900	775795375	3015	3015	3020	3015	2163
652	20250403	100800	769270735	3005	3010	3010	3005	901
653	20250403	100700	766558730	3010	3000	3010	3000	856
654	20250403	100600	763984895	3000	3000	3000	3000	311
655	20250403	100500	763051895	3005	3005	3005	3005	333
656	20250403	100400	762051230	3005	3010	3010	3000	1018
657	20250403	100300	758988195	3010	3005	3010	3000	34
658	20250403	100200	758886105	3010	3010	3010	3010	0
659	20250403	100100	758886105	3010	3010	3010	3010	2
660	20250403	100000	758880085	3005	3005	3005	3005	134
661	20250403	095900	758477415	3000	3000	3000	3000	15
662	20250403	095800	758432415	3005	3005	3005	3005	0
663	20250403	095700	758432415	3005	3000	3005	3000	23
664	20250403	095600	758363410	3000	3000	3000	2995	737
665	20250403	095500	756154020	3000	3000	3000	3000	120
666	20250403	095400	755794020	3005	3005	3005	3005	0
667	20250403	095300	755794020	3005	3005	3005	3005	3
668	20250403	095200	755785005	2995	3000	3005	2995	952
669	20250403	095100	752930420	3000	3010	3010	3000	45
670	20250403	095000	752795070	3010	3010	3010	3000	7
671	20250403	094900	752774050	3010	3010	3010	3010	6
672	20250403	094800	752755990	3010	3010	3010	3010	1
673	20250403	094700	752752980	2990	3005	3005	2990	2356
674	20250403	094600	745703890	3010	3000	3010	3000	1198
675	20250403	094500	742105475	3000	3010	3015	3000	4265
676	20250403	094400	729288835	3010	3010	3010	3010	10
677	20250403	094300	729258735	3015	3010	3015	3010	239
678	20250403	094200	728539315	3015	3015	3015	3010	319
679	20250403	094100	727578845	3010	3015	3015	3010	109
680	20250403	094000	727250215	3015	3015	3015	3010	106
681	20250403	093900	726931125	3015	3015	3015	3015	125
682	20250403	093800	726554250	3015	3010	3015	3010	1800
683	20250403	093700	721129675	3005	3010	3010	3005	119
684	20250403	093600	720772075	3000	2995	3010	2995	133
685	20250403	093500	720372235	3010	3005	3010	3000	752
686	20250403	093400	718112220	3010	3000	3010	3000	230
687	20250403	093300	717420220	3010	3000	3010	2995	920
688	20250403	093200	714664745	3000	3005	3005	3000	5617
689	20250403	093100	697808375	3015	3010	3015	3000	1008
690	20250403	093000	694774305	3005	3000	3005	3000	1512
691	20250403	092900	690232395	3000	3000	3000	3000	1018
692	20250403	092800	687178395	3000	3000	3000	2995	128
693	20250403	092700	686794895	3000	2995	3000	2995	310
694	20250403	092600	685866155	2990	2995	2995	2990	168
695	20250403	092500	685363790	2995	2995	2995	2995	1
696	20250403	092400	685360795	2990	2980	2995	2975	119
697	20250403	092300	685005985	2975	2995	2995	2975	10312
698	20250403	092200	654320917	2987	2995	2995	2987	452
699	20250403	092100	652967185	2990	2990	2990	2990	1
700	20250403	092000	652964195	2980	2980	2980	2975	5159
701	20250403	091900	637592745	2980	2975	2980	2970	969
702	20250403	091800	634706930	2975	2980	2980	2960	1702
703	20250403	091700	629660640	2960	2980	2980	2960	34946
704	20250403	091600	526062305	2980	2980	2980	2975	1513
705	20250403	091500	521556245	2985	2980	2990	2980	403
706	20250403	091400	520353350	2990	2975	2990	2975	227
707	20250403	091300	519676210	2980	2980	2980	2975	2526
708	20250403	091200	512157830	2980	2980	2980	2980	588
709	20250403	091100	510405590	2980	2970	2980	2960	29679
710	20250403	091000	422255760	2965	2995	3015	2960	88564
711	20250403	090900	158057770	3010	2995	3015	2990	10122
712	20250403	090800	127784555	2995	3015	3015	2995	589
713	20250403	090700	126019880	2995	3010	3015	2995	1847
714	20250403	090600	120481630	3015	3010	3015	2995	13728
715	20250403	090500	79288090	3000	3000	3000	3000	15
716	20250403	090400	79243090	3015	3005	3015	3005	1668
717	20250403	090300	74217865	3005	2995	3005	2990	1667
718	20250403	090200	69225680	2990	3000	3015	2990	1500
719	20250403	090100	64734830	3000	3000	3010	2990	7906
720	20250403	090000	41069040	3000	2995	3000	2995	13687