KissMeData/123700/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195900	230221007	2930	2930	2930	2930	670
3	20250402	195800	230221007	2930	2930	2930	2930	0
4	20250402	195700	230221007	2930	2930	2930	2930	0
5	20250402	195600	230221007	2930	2930	2930	2930	0
6	20250402	195500	230221007	2930	2930	2930	2930	0
7	20250402	195400	230221007	2930	2930	2930	2930	0
8	20250402	195300	230221007	2930	2930	2930	2930	0
9	20250402	195200	230221007	2930	2930	2930	2930	0
10	20250402	195100	230221007	2930	2930	2930	2930	0
11	20250402	195000	230221007	2930	2930	2930	2930	0
12	20250402	194900	230221007	2930	2930	2930	2930	0
13	20250402	194800	230221007	2930	2930	2930	2930	0
14	20250402	194700	230221007	2930	2930	2930	2930	0
15	20250402	194600	230221007	2930	2930	2930	2930	0
16	20250402	194500	230221007	2930	2930	2930	2930	0
17	20250402	194400	230221007	2930	2930	2930	2930	0
18	20250402	194300	230221007	2930	2930	2930	2930	0
19	20250402	194200	230221007	2930	2930	2930	2930	0
20	20250402	194100	230221007	2930	2930	2930	2930	0
21	20250402	194000	230221007	2930	2930	2930	2930	0
22	20250402	193900	230221007	2930	2930	2930	2930	0
23	20250402	193800	230221007	2930	2930	2930	2930	0
24	20250402	193700	230221007	2930	2930	2930	2930	0
25	20250402	193600	230221007	2930	2930	2930	2930	0
26	20250402	193500	230221007	2930	2930	2930	2930	0
27	20250402	193400	230221007	2930	2930	2930	2930	0
28	20250402	193300	230221007	2930	2930	2930	2930	0
29	20250402	193200	230221007	2930	2930	2930	2930	0
30	20250402	193100	230221007	2930	2930	2930	2930	0
31	20250402	193000	230221007	2930	2930	2930	2930	0
32	20250402	192900	230221007	2930	2930	2930	2930	670
33	20250402	192800	230221007	2930	2930	2930	2930	0
34	20250402	192700	230221007	2930	2930	2930	2930	0
35	20250402	192600	230221007	2930	2930	2930	2930	0
36	20250402	192500	230221007	2930	2930	2930	2930	0
37	20250402	192400	230221007	2930	2930	2930	2930	0
38	20250402	192300	230221007	2930	2930	2930	2930	0
39	20250402	192200	230221007	2930	2930	2930	2930	0
40	20250402	192100	230221007	2930	2930	2930	2930	0
41	20250402	192000	230221007	2930	2930	2930	2930	0
42	20250402	191900	230221007	2930	2930	2930	2930	0
43	20250402	191800	230221007	2930	2930	2930	2930	0
44	20250402	191700	230221007	2930	2930	2930	2930	0
45	20250402	191600	230221007	2930	2930	2930	2930	0
46	20250402	191500	230221007	2930	2930	2930	2930	0
47	20250402	191400	230221007	2930	2930	2930	2930	0
48	20250402	191300	230221007	2930	2930	2930	2930	0
49	20250402	191200	230221007	2930	2930	2930	2930	0
50	20250402	191100	230221007	2930	2930	2930	2930	0
51	20250402	191000	230221007	2930	2930	2930	2930	0
52	20250402	190900	230221007	2930	2930	2930	2930	0
53	20250402	190800	230221007	2930	2930	2930	2930	0
54	20250402	190700	230221007	2930	2930	2930	2930	0
55	20250402	190600	230221007	2930	2930	2930	2930	0
56	20250402	190500	230221007	2930	2930	2930	2930	0
57	20250402	190400	230221007	2930	2930	2930	2930	0
58	20250402	190300	230221007	2930	2930	2930	2930	0
59	20250402	190200	230221007	2930	2930	2930	2930	0
60	20250402	190100	230221007	2930	2930	2930	2930	0
61	20250402	190000	230221007	2930	2930	2930	2930	0
62	20250402	185900	230221007	2930	2930	2930	2930	670
63	20250402	185800	230221007	2930	2930	2930	2930	0
64	20250402	185700	230221007	2930	2930	2930	2930	0
65	20250402	185600	230221007	2930	2930	2930	2930	0
66	20250402	185500	230221007	2930	2930	2930	2930	0
67	20250402	185400	230221007	2930	2930	2930	2930	0
68	20250402	185300	230221007	2930	2930	2930	2930	0
69	20250402	185200	230221007	2930	2930	2930	2930	0
70	20250402	185100	230221007	2930	2930	2930	2930	0
71	20250402	185000	230221007	2930	2930	2930	2930	0
72	20250402	184900	230221007	2930	2930	2930	2930	0
73	20250402	184800	230221007	2930	2930	2930	2930	0
74	20250402	184700	230221007	2930	2930	2930	2930	0
75	20250402	184600	230221007	2930	2930	2930	2930	0
76	20250402	184500	230221007	2930	2930	2930	2930	0
77	20250402	184400	230221007	2930	2930	2930	2930	0
78	20250402	184300	230221007	2930	2930	2930	2930	0
79	20250402	184200	230221007	2930	2930	2930	2930	0
80	20250402	184100	230221007	2930	2930	2930	2930	0
81	20250402	184000	230221007	2930	2930	2930	2930	0
82	20250402	183900	230221007	2930	2930	2930	2930	0
83	20250402	183800	230221007	2930	2930	2930	2930	0
84	20250402	183700	230221007	2930	2930	2930	2930	0
85	20250402	183600	230221007	2930	2930	2930	2930	0
86	20250402	183500	230221007	2930	2930	2930	2930	0
87	20250402	183400	230221007	2930	2930	2930	2930	0
88	20250402	183300	230221007	2930	2930	2930	2930	0
89	20250402	183200	230221007	2930	2930	2930	2930	0
90	20250402	183100	230221007	2930	2930	2930	2930	0
91	20250402	183000	230221007	2930	2930	2930	2930	0
92	20250402	182900	230221007	2930	2930	2930	2930	670
93	20250402	182800	230221007	2930	2930	2930	2930	0
94	20250402	182700	230221007	2930	2930	2930	2930	0
95	20250402	182600	230221007	2930	2930	2930	2930	0
96	20250402	182500	230221007	2930	2930	2930	2930	0
97	20250402	182400	230221007	2930	2930	2930	2930	0
98	20250402	182300	230221007	2930	2930	2930	2930	0
99	20250402	182200	230221007	2930	2930	2930	2930	0
100	20250402	182100	230221007	2930	2930	2930	2930	0
101	20250402	182000	230221007	2930	2930	2930	2930	0
102	20250402	181900	230221007	2930	2930	2930	2930	0
103	20250402	181800	230221007	2930	2930	2930	2930	0
104	20250402	181700	230221007	2930	2930	2930	2930	0
105	20250402	181600	230221007	2930	2930	2930	2930	0
106	20250402	181500	230221007	2930	2930	2930	2930	0
107	20250402	181400	230221007	2930	2930	2930	2930	0
108	20250402	181300	230221007	2930	2930	2930	2930	0
109	20250402	181200	230221007	2930	2930	2930	2930	0
110	20250402	181100	230221007	2930	2930	2930	2930	0
111	20250402	181000	230221007	2930	2930	2930	2930	0
112	20250402	180900	230221007	2930	2930	2930	2930	0
113	20250402	180800	230221007	2930	2930	2930	2930	0
114	20250402	180700	230221007	2930	2930	2930	2930	0
115	20250402	180600	230221007	2930	2930	2930	2930	0
116	20250402	180500	230221007	2930	2930	2930	2930	0
117	20250402	180400	230221007	2930	2930	2930	2930	0
118	20250402	180300	230221007	2930	2930	2930	2930	0
119	20250402	180200	230221007	2930	2930	2930	2930	0
120	20250402	180100	230221007	2930	2930	2930	2930	0
121	20250402	180000	230221007	2930	2930	2930	2930	0
122	20250402	175900	230221007	2930	2930	2930	2930	670
123	20250402	175800	230221007	2930	2930	2930	2930	0
124	20250402	175700	230221007	2930	2930	2930	2930	0
125	20250402	175600	230221007	2930	2930	2930	2930	0
126	20250402	175500	230221007	2930	2930	2930	2930	0
127	20250402	175400	230221007	2930	2930	2930	2930	0
128	20250402	175300	230221007	2930	2930	2930	2930	0
129	20250402	175200	230221007	2930	2930	2930	2930	0
130	20250402	175100	230221007	2930	2930	2930	2930	0
131	20250402	175000	230221007	2930	2930	2930	2930	0
132	20250402	174900	230221007	2930	2930	2930	2930	0
133	20250402	174800	230221007	2930	2930	2930	2930	0
134	20250402	174700	230221007	2930	2930	2930	2930	0
135	20250402	174600	230221007	2930	2930	2930	2930	0
136	20250402	174500	230221007	2930	2930	2930	2930	0
137	20250402	174400	230221007	2930	2930	2930	2930	0
138	20250402	174300	230221007	2930	2930	2930	2930	0
139	20250402	174200	230221007	2930	2930	2930	2930	0
140	20250402	174100	230221007	2930	2930	2930	2930	0
141	20250402	174000	230221007	2930	2930	2930	2930	0
142	20250402	173900	230221007	2930	2930	2930	2930	0
143	20250402	173800	230221007	2930	2930	2930	2930	0
144	20250402	173700	230221007	2930	2930	2930	2930	0
145	20250402	173600	230221007	2930	2930	2930	2930	0
146	20250402	173500	230221007	2930	2930	2930	2930	0
147	20250402	173400	230221007	2930	2930	2930	2930	0
148	20250402	173300	230221007	2930	2930	2930	2930	0
149	20250402	173200	230221007	2930	2930	2930	2930	0
150	20250402	173100	230221007	2930	2930	2930	2930	0
151	20250402	173000	230221007	2930	2930	2930	2930	0
152	20250402	172900	230221007	2930	2930	2930	2930	670
153	20250402	172800	230221007	2930	2930	2930	2930	0
154	20250402	172700	230221007	2930	2930	2930	2930	0
155	20250402	172600	230221007	2930	2930	2930	2930	0
156	20250402	172500	230221007	2930	2930	2930	2930	0
157	20250402	172400	230221007	2930	2930	2930	2930	0
158	20250402	172300	230221007	2930	2930	2930	2930	0
159	20250402	172200	230221007	2930	2930	2930	2930	0
160	20250402	172100	230221007	2930	2930	2930	2930	0
161	20250402	172000	230221007	2930	2930	2930	2930	0
162	20250402	171900	230221007	2930	2930	2930	2930	0
163	20250402	171800	230221007	2930	2930	2930	2930	0
164	20250402	171700	230221007	2930	2930	2930	2930	0
165	20250402	171600	230221007	2930	2930	2930	2930	0
166	20250402	171500	230221007	2930	2930	2930	2930	0
167	20250402	171400	230221007	2930	2930	2930	2930	0
168	20250402	171300	230221007	2930	2930	2930	2930	0
169	20250402	171200	230221007	2930	2930	2930	2930	0
170	20250402	171100	230221007	2930	2930	2930	2930	0
171	20250402	171000	230221007	2930	2930	2930	2930	0
172	20250402	170900	230221007	2930	2930	2930	2930	0
173	20250402	170800	230221007	2930	2930	2930	2930	0
174	20250402	170700	230221007	2930	2930	2930	2930	0
175	20250402	170600	230221007	2930	2930	2930	2930	0
176	20250402	170500	230221007	2930	2930	2930	2930	0
177	20250402	170400	230221007	2930	2930	2930	2930	0
178	20250402	170300	230221007	2930	2930	2930	2930	0
179	20250402	170200	230221007	2930	2930	2930	2930	0
180	20250402	170100	230221007	2930	2930	2930	2930	0
181	20250402	170000	230221007	2930	2930	2930	2930	0
182	20250402	165900	230221007	2930	2930	2930	2930	670
183	20250402	165800	230221007	2930	2930	2930	2930	0
184	20250402	165700	230221007	2930	2930	2930	2930	0
185	20250402	165600	230221007	2930	2930	2930	2930	0
186	20250402	165500	230221007	2930	2930	2930	2930	0
187	20250402	165400	230221007	2930	2930	2930	2930	0
188	20250402	165300	230221007	2930	2930	2930	2930	0
189	20250402	165200	230221007	2930	2930	2930	2930	0
190	20250402	165100	230221007	2930	2930	2930	2930	0
191	20250402	165000	230221007	2930	2930	2930	2930	0
192	20250402	164900	230221007	2930	2930	2930	2930	0
193	20250402	164800	230221007	2930	2930	2930	2930	0
194	20250402	164700	230221007	2930	2930	2930	2930	0
195	20250402	164600	230221007	2930	2930	2930	2930	0
196	20250402	164500	230221007	2930	2930	2930	2930	0
197	20250402	164400	230221007	2930	2930	2930	2930	0
198	20250402	164300	230221007	2930	2930	2930	2930	0
199	20250402	164200	230221007	2930	2930	2930	2930	0
200	20250402	164100	230221007	2930	2930	2930	2930	0
201	20250402	164000	230221007	2930	2930	2930	2930	0
202	20250402	163900	230221007	2930	2930	2930	2930	0
203	20250402	163800	230221007	2930	2930	2930	2930	0
204	20250402	163700	230221007	2930	2930	2930	2930	0
205	20250402	163600	230221007	2930	2930	2930	2930	0
206	20250402	163500	230221007	2930	2930	2930	2930	0
207	20250402	163400	230221007	2930	2930	2930	2930	0
208	20250402	163300	230221007	2930	2930	2930	2930	0
209	20250402	163200	230221007	2930	2930	2930	2930	0
210	20250402	163100	230221007	2930	2930	2930	2930	0
211	20250402	163000	230221007	2930	2930	2930	2930	0
212	20250402	162900	230221007	2930	2930	2930	2930	670
213	20250402	162800	230221007	2930	2930	2930	2930	0
214	20250402	162700	230221007	2930	2930	2930	2930	0
215	20250402	162600	230221007	2930	2930	2930	2930	0
216	20250402	162500	230221007	2930	2930	2930	2930	0
217	20250402	162400	230221007	2930	2930	2930	2930	0
218	20250402	162300	230221007	2930	2930	2930	2930	0
219	20250402	162200	230221007	2930	2930	2930	2930	0
220	20250402	162100	230221007	2930	2930	2930	2930	0
221	20250402	162000	230221007	2930	2930	2930	2930	0
222	20250402	161900	230221007	2930	2930	2930	2930	0
223	20250402	161800	230221007	2930	2930	2930	2930	0
224	20250402	161700	230221007	2930	2930	2930	2930	0
225	20250402	161600	230221007	2930	2930	2930	2930	0
226	20250402	161500	230221007	2930	2930	2930	2930	0
227	20250402	161400	230221007	2930	2930	2930	2930	0
228	20250402	161300	230221007	2930	2930	2930	2930	0
229	20250402	161200	230221007	2930	2930	2930	2930	0
230	20250402	161100	230221007	2930	2930	2930	2930	0
231	20250402	161000	230221007	2930	2930	2930	2930	0
232	20250402	160900	230221007	2930	2930	2930	2930	0
233	20250402	160800	230221007	2930	2930	2930	2930	0
234	20250402	160700	230221007	2930	2930	2930	2930	0
235	20250402	160600	230221007	2930	2930	2930	2930	0
236	20250402	160500	230221007	2930	2930	2930	2930	0
237	20250402	160400	230221007	2930	2930	2930	2930	0
238	20250402	160300	230221007	2930	2930	2930	2930	0
239	20250402	160200	230221007	2930	2930	2930	2930	0
240	20250402	160100	230221007	2930	2930	2930	2930	0
241	20250402	160000	230221007	2930	2930	2930	2930	0
242	20250402	155900	230221007	2930	2930	2930	2930	670
243	20250402	155800	230221007	2930	2930	2930	2930	0
244	20250402	155700	230221007	2930	2930	2930	2930	0
245	20250402	155600	230221007	2930	2930	2930	2930	0
246	20250402	155500	230221007	2930	2930	2930	2930	0
247	20250402	155400	230221007	2930	2930	2930	2930	0
248	20250402	155300	230221007	2930	2930	2930	2930	0
249	20250402	155200	230221007	2930	2930	2930	2930	0
250	20250402	155100	230221007	2930	2930	2930	2930	0
251	20250402	155000	230221007	2930	2930	2930	2930	0
252	20250402	154900	230221007	2930	2930	2930	2930	0
253	20250402	154800	230221007	2930	2930	2930	2930	0
254	20250402	154700	230221007	2930	2930	2930	2930	0
255	20250402	154600	230221007	2930	2930	2930	2930	0
256	20250402	154500	230221007	2930	2930	2930	2930	0
257	20250402	154400	230221007	2930	2930	2930	2930	0
258	20250402	154300	230221007	2930	2930	2930	2930	0
259	20250402	154200	230221007	2930	2930	2930	2930	0
260	20250402	154100	230221007	2930	2930	2930	2930	0
261	20250402	154000	230221007	2930	2930	2930	2930	0
262	20250402	153900	230221007	2930	2930	2930	2930	0
263	20250402	153800	230221007	2930	2930	2930	2930	0
264	20250402	153700	230221007	2930	2930	2930	2930	0
265	20250402	153600	230221007	2930	2930	2930	2930	0
266	20250402	153500	230221007	2930	2930	2930	2930	0
267	20250402	153400	230221007	2930	2930	2930	2930	0
268	20250402	153300	230221007	2930	2930	2930	2930	0
269	20250402	153200	230221007	2930	2930	2930	2930	0
270	20250402	153100	230221007	2930	2930	2930	2930	0
271	20250402	153000	230221007	2930	2930	2930	2930	670
272	20250402	152900	228257907	2925	2925	2925	2925	0
273	20250402	152800	228257907	2925	2925	2925	2925	0
274	20250402	152700	228257907	2925	2925	2925	2925	0
275	20250402	152600	228257907	2925	2925	2925	2925	0
276	20250402	152500	228257907	2925	2925	2925	2925	0
277	20250402	152400	228257907	2925	2925	2925	2925	0
278	20250402	152300	228257907	2925	2925	2925	2925	0
279	20250402	152200	228257907	2925	2925	2925	2925	0
280	20250402	152100	228257907	2925	2925	2925	2925	0
281	20250402	152000	228257907	2925	2925	2925	2925	0
282	20250402	151900	228257907	2925	2915	2925	2915	772
283	20250402	151800	226005772	2915	2915	2915	2915	0
284	20250402	151700	226005772	2915	2915	2915	2915	25
285	20250402	151600	225932897	2915	2915	2915	2915	0
286	20250402	151500	225932897	2915	2915	2915	2915	0
287	20250402	151400	225932897	2915	2915	2915	2915	0
288	20250402	151300	225932897	2915	2915	2915	2915	0
289	20250402	151200	225932897	2915	2915	2915	2915	0
290	20250402	151100	225932897	2915	2915	2915	2915	0
291	20250402	151000	225932897	2915	2915	2915	2915	0
292	20250402	150900	225932897	2915	2910	2915	2910	240
293	20250402	150800	225234437	2910	2910	2910	2910	8
294	20250402	150700	225211157	2910	2910	2910	2910	0
295	20250402	150600	225211157	2910	2910	2910	2910	0
296	20250402	150500	225211157	2910	2910	2910	2910	0
297	20250402	150400	225211157	2910	2910	2910	2910	0
298	20250402	150300	225211157	2910	2910	2910	2910	1
299	20250402	150200	225208247	2905	2900	2905	2900	59
300	20250402	150100	225037077	2905	2905	2905	2905	22
301	20250402	150000	224973167	2910	2910	2910	2910	3
302	20250402	145900	224964437	2910	2910	2910	2910	0
303	20250402	145800	224964437	2910	2910	2910	2910	3
304	20250402	145700	224955707	2910	2910	2910	2910	0
305	20250402	145600	224955707	2910	2910	2910	2910	0
306	20250402	145500	224955707	2910	2910	2910	2910	0
307	20250402	145400	224955707	2910	2910	2910	2910	0
308	20250402	145300	224955707	2910	2905	2910	2905	6
309	20250402	145200	224938272	2905	2905	2905	2905	3
310	20250402	145100	224929557	2905	2910	2910	2905	46
311	20250402	145000	224795922	2900	2905	2905	2900	7
312	20250402	144900	224775617	2905	2905	2905	2905	24
313	20250402	144800	224705897	2905	2905	2905	2905	18
314	20250402	144700	224653607	2905	2905	2905	2905	0
315	20250402	144600	224653607	2905	2905	2905	2905	1
316	20250402	144500	224650702	2905	2905	2905	2905	24
317	20250402	144400	224580982	2905	2905	2905	2905	18
318	20250402	144300	224528692	2915	2915	2915	2915	1
319	20250402	144200	224525777	2915	2915	2915	2915	0
320	20250402	144100	224525777	2915	2915	2915	2915	0
321	20250402	144000	224525777	2915	2905	2915	2905	169
322	20250402	143900	224034732	2905	2905	2905	2905	85
323	20250402	143800	223787807	2905	2905	2905	2905	96
324	20250402	143700	223508927	2905	2900	2905	2900	86
325	20250402	143600	223259102	2900	2900	2900	2900	0
326	20250402	143500	223259102	2900	2900	2905	2900	47
327	20250402	143400	223122797	2905	2905	2905	2905	0
328	20250402	143300	223122797	2905	2905	2905	2905	0
329	20250402	143200	223122797	2905	2905	2905	2905	2
330	20250402	143100	223116987	2895	2895	2895	2895	30
331	20250402	143000	223030137	2895	2905	2905	2895	11
332	20250402	142900	222998282	2900	2900	2900	2900	198
333	20250402	142800	222424082	2900	2900	2900	2900	0
334	20250402	142700	222424082	2900	2900	2900	2900	0
335	20250402	142600	222424082	2900	2900	2900	2900	0
336	20250402	142500	222424082	2900	2900	2900	2885	2001
337	20250402	142400	216648627	2910	2900	2910	2885	2001
338	20250402	142300	210873142	2910	2910	2910	2910	0
339	20250402	142200	210873142	2910	2910	2910	2910	1
340	20250402	142100	210870232	2915	2915	2915	2915	1
341	20250402	142000	210867317	2890	2900	2900	2890	860
342	20250402	141900	208381047	2915	2915	2915	2915	0
343	20250402	141800	208381047	2915	2915	2915	2915	1
344	20250402	141700	208378132	2895	2915	2915	2895	1000
345	20250402	141600	205478982	2920	2920	2920	2920	0
346	20250402	141500	205478982	2920	2920	2920	2920	3
347	20250402	141400	205470222	2920	2920	2920	2920	0
348	20250402	141300	205470222	2920	2920	2920	2920	0
349	20250402	141200	205470222	2920	2920	2920	2920	0
350	20250402	141100	205470222	2920	2920	2920	2920	0
351	20250402	141000	205470222	2920	2920	2920	2920	0
352	20250402	140900	205470222	2920	2920	2920	2920	11
353	20250402	140800	205438102	2925	2925	2925	2925	0
354	20250402	140700	205438102	2925	2925	2925	2915	12
355	20250402	140600	205403102	2910	2910	2910	2910	0
356	20250402	140500	205403102	2910	2910	2910	2910	0
357	20250402	140400	205403102	2910	2920	2920	2910	1000
358	20250402	140300	202492977	2920	2920	2920	2920	17
359	20250402	140200	202443337	2925	2925	2925	2925	0
360	20250402	140100	202443337	2925	2925	2925	2925	0
361	20250402	140000	202443337	2925	2925	2925	2925	0
362	20250402	135900	202443337	2925	2925	2925	2925	1
363	20250402	135800	202440412	2925	2925	2925	2925	0
364	20250402	135700	202440412	2925	2925	2925	2925	0
365	20250402	135600	202440412	2925	2925	2925	2925	0
366	20250402	135500	202440412	2925	2920	2925	2920	410
367	20250402	135400	201241607	2920	2920	2920	2920	0
368	20250402	135300	201241607	2920	2920	2920	2920	0
369	20250402	135200	201241607	2920	2920	2920	2920	0
370	20250402	135100	201241607	2920	2920	2920	2920	1
371	20250402	135000	201238687	2925	2925	2925	2925	0
372	20250402	134900	201238687	2925	2925	2925	2925	0
373	20250402	134800	201238687	2925	2925	2925	2925	0
374	20250402	134700	201238687	2925	2925	2925	2925	0
375	20250402	134600	201238687	2925	2930	2930	2900	1502
376	20250402	134500	196880302	2900	2925	2925	2900	1500
377	20250402	134400	192518562	2930	2930	2930	2930	0
378	20250402	134300	192518562	2930	2930	2930	2930	0
379	20250402	134200	192518562	2930	2930	2930	2930	0
380	20250402	134100	192518562	2930	2930	2930	2930	546
381	20250402	134000	190918782	2930	2930	2930	2930	0
382	20250402	133900	190918782	2930	2930	2930	2930	14
383	20250402	133800	190877762	2930	2930	2930	2930	1
384	20250402	133700	190874832	2935	2935	2935	2935	0
385	20250402	133600	190874832	2935	2935	2935	2935	0
386	20250402	133500	190874832	2935	2935	2935	2935	0
387	20250402	133400	190874832	2935	2935	2935	2935	0
388	20250402	133300	190874832	2935	2935	2935	2935	0
389	20250402	133200	190874832	2935	2935	2935	2935	0
390	20250402	133100	190874832	2935	2935	2935	2935	10
391	20250402	133000	190845482	2935	2935	2935	2935	50
392	20250402	132900	190698732	2935	2935	2935	2935	0
393	20250402	132800	190698732	2935	2935	2935	2935	1816
394	20250402	132700	185368772	2935	2935	2935	2935	0
395	20250402	132600	185368772	2935	2935	2935	2935	0
396	20250402	132500	185368772	2935	2935	2935	2935	1
397	20250402	132400	185365837	2920	2920	2920	2920	0
398	20250402	132300	185365837	2920	2930	2930	2920	500
399	20250402	132200	183905587	2935	2935	2935	2935	0
400	20250402	132100	183905587	2935	2935	2935	2935	0
401	20250402	132000	183905587	2935	2935	2935	2935	0
402	20250402	131900	183905587	2935	2935	2935	2935	0
403	20250402	131800	183905587	2935	2935	2935	2935	0
404	20250402	131700	183905587	2935	2935	2935	2935	0
405	20250402	131600	183905587	2935	2935	2935	2935	0
406	20250402	131500	183905587	2935	2935	2935	2935	0
407	20250402	131400	183905587	2935	2935	2935	2935	0
408	20250402	131300	183905587	2935	2935	2935	2935	0
409	20250402	131200	183905587	2935	2935	2935	2935	0
410	20250402	131100	183905587	2935	2935	2935	2935	0
411	20250402	131000	183905587	2935	2935	2935	2935	0
412	20250402	130900	183905587	2935	2935	2935	2935	0
413	20250402	130800	183905587	2935	2935	2935	2935	0
414	20250402	130700	183905587	2935	2935	2935	2935	0
415	20250402	130600	183905587	2935	2935	2935	2935	1
416	20250402	130500	183902652	2935	2935	2935	2935	0
417	20250402	130400	183902652	2935	2935	2935	2935	1
418	20250402	130300	183899717	2935	2935	2935	2935	0
419	20250402	130200	183899717	2935	2935	2935	2935	0
420	20250402	130100	183899717	2935	2935	2935	2935	11
421	20250402	130000	183867432	2935	2935	2935	2935	13
422	20250402	125900	183829277	2940	2925	2940	2925	560
423	20250402	125800	182185372	2925	2925	2925	2925	0
424	20250402	125700	182185372	2925	2925	2925	2925	0
425	20250402	125600	182185372	2925	2925	2925	2925	0
426	20250402	125500	182185372	2925	2910	2925	2910	473
427	20250402	125400	180808927	2910	2905	2910	2895	3001
428	20250402	125300	172115392	2925	2917	2925	2905	151
429	20250402	125200	171676655	2925	2925	2925	2925	0
430	20250402	125100	171676655	2925	2920	2925	2905	512
431	20250402	125000	170188250	2940	2940	2940	2940	0
432	20250402	124900	170188250	2940	2940	2940	2940	0
433	20250402	124800	170188250	2940	2940	2940	2940	0
434	20250402	124700	170188250	2940	2940	2940	2940	0
435	20250402	124600	170188250	2940	2940	2940	2940	0
436	20250402	124500	170188250	2940	2940	2940	2940	0
437	20250402	124400	170188250	2940	2940	2940	2940	0
438	20250402	124300	170188250	2940	2940	2940	2940	0
439	20250402	124200	170188250	2940	2940	2940	2940	0
440	20250402	124100	170188250	2940	2925	2940	2925	2000
441	20250402	124000	164315235	2925	2925	2925	2925	1
442	20250402	123900	164312310	2925	2925	2925	2925	0
443	20250402	123800	164312310	2925	2925	2925	2925	1
444	20250402	123700	164309385	2910	2920	2920	2910	450
445	20250402	123600	162999745	2940	2940	2940	2940	0
446	20250402	123500	162999745	2940	2940	2940	2940	0
447	20250402	123400	162999745	2940	2940	2940	2940	0
448	20250402	123300	162999745	2940	2925	2940	2925	1200
449	20250402	123200	159477740	2925	2925	2925	2925	1
450	20250402	123100	159474815	2935	2935	2935	2935	0
451	20250402	123000	159474815	2935	2935	2935	2935	0
452	20250402	122900	159474815	2935	2935	2935	2935	0
453	20250402	122800	159474815	2935	2935	2935	2935	0
454	20250402	122700	159474815	2935	2935	2935	2935	0
455	20250402	122600	159474815	2935	2935	2935	2935	1
456	20250402	122500	159471880	2945	2945	2945	2945	0
457	20250402	122400	159471880	2945	2945	2945	2945	0
458	20250402	122300	159471880	2945	2945	2945	2945	0
459	20250402	122200	159471880	2945	2915	2945	2915	2201
460	20250402	122100	153013485	2915	2915	2915	2915	10
461	20250402	122000	152984335	2910	2910	2910	2910	0
462	20250402	121900	152984335	2910	2910	2910	2910	0
463	20250402	121800	152984335	2910	2910	2910	2910	36
464	20250402	121700	152879575	2910	2910	2910	2910	34
465	20250402	121600	152780635	2920	2920	2920	2920	0
466	20250402	121500	152780635	2920	2920	2920	2920	0
467	20250402	121400	152780635	2920	2920	2920	2920	0
468	20250402	121300	152780635	2920	2920	2920	2920	0
469	20250402	121200	152780635	2920	2920	2920	2920	0
470	20250402	121100	152780635	2920	2920	2920	2920	0
471	20250402	121000	152780635	2920	2920	2920	2920	0
472	20250402	120900	152780635	2920	2920	2920	2920	0
473	20250402	120800	152780635	2920	2920	2920	2920	0
474	20250402	120700	152780635	2920	2920	2920	2920	0
475	20250402	120600	152780635	2920	2920	2920	2920	0
476	20250402	120500	152780635	2920	2920	2920	2920	0
477	20250402	120400	152780635	2920	2920	2920	2920	0
478	20250402	120300	152780635	2920	2920	2920	2920	0
479	20250402	120200	152780635	2920	2920	2920	2920	0
480	20250402	120100	152780635	2920	2920	2920	2920	0
481	20250402	120000	152780635	2920	2920	2920	2920	0
482	20250402	115900	152780635	2920	2920	2920	2920	0
483	20250402	115800	152780635	2920	2920	2920	2920	10
484	20250402	115700	152751435	2920	2920	2920	2920	0
485	20250402	115600	152751435	2920	2920	2920	2920	0
486	20250402	115500	152751435	2920	2920	2920	2920	0
487	20250402	115400	152751435	2920	2920	2920	2920	0
488	20250402	115300	152751435	2920	2920	2920	2920	0
489	20250402	115200	152751435	2920	2920	2920	2920	0
490	20250402	115100	152751435	2920	2920	2920	2920	0
491	20250402	115000	152751435	2920	2920	2920	2920	2
492	20250402	114900	152745595	2920	2920	2920	2920	5
493	20250402	114800	152730995	2920	2905	2920	2895	1093
494	20250402	114700	149563365	2920	2920	2920	2920	0
495	20250402	114600	149563365	2920	2920	2920	2920	0
496	20250402	114500	149563365	2920	2920	2920	2920	0
497	20250402	114400	149563365	2920	2920	2920	2920	0
498	20250402	114300	149563365	2920	2905	2920	2905	503
499	20250402	114200	148102135	2905	2910	2910	2905	1000
500	20250402	114100	145197070	2920	2920	2920	2920	0
501	20250402	114000	145197070	2920	2910	2920	2910	171
502	20250402	113900	144699075	2915	2915	2915	2915	75
503	20250402	113800	144480450	2915	2915	2915	2915	24
504	20250402	113700	144410490	2920	2920	2920	2920	0
505	20250402	113600	144410490	2920	2920	2920	2920	0
506	20250402	113500	144410490	2920	2910	2920	2910	12
507	20250402	113400	144375560	2925	2925	2925	2925	0
508	20250402	113300	144375560	2925	2925	2925	2925	0
509	20250402	113200	144375560	2925	2925	2925	2925	0
510	20250402	113100	144375560	2925	2925	2925	2925	0
511	20250402	113000	144375560	2925	2925	2925	2925	0
512	20250402	112900	144375560	2925	2925	2925	2925	0
513	20250402	112800	144375560	2925	2925	2925	2925	0
514	20250402	112700	144375560	2925	2925	2925	2925	10
515	20250402	112600	144346310	2925	2925	2925	2925	0
516	20250402	112500	144346310	2925	2925	2925	2925	0
517	20250402	112400	144346310	2925	2925	2925	2925	0
518	20250402	112300	144346310	2925	2925	2925	2925	0
519	20250402	112200	144346310	2925	2925	2925	2925	0
520	20250402	112100	144346310	2925	2925	2925	2925	0
521	20250402	112000	144346310	2925	2925	2925	2925	0
522	20250402	111900	144346310	2925	2925	2925	2925	0
523	20250402	111800	144346310	2925	2925	2925	2925	0
524	20250402	111700	144346310	2925	2925	2925	2925	0
525	20250402	111600	144346310	2925	2925	2925	2925	0
526	20250402	111500	144346310	2925	2925	2925	2925	0
527	20250402	111400	144346310	2925	2925	2925	2925	0
528	20250402	111300	144346310	2925	2925	2925	2925	0
529	20250402	111200	144346310	2925	2925	2925	2925	0
530	20250402	111100	144346310	2925	2925	2925	2925	0
531	20250402	111000	144346310	2925	2925	2925	2925	0
532	20250402	110900	144346310	2925	2925	2925	2925	0
533	20250402	110800	144346310	2925	2925	2925	2925	1
534	20250402	110700	144343385	2925	2925	2925	2925	0
535	20250402	110600	144343385	2925	2925	2925	2925	0
536	20250402	110500	144343385	2925	2925	2925	2925	0
537	20250402	110400	144343385	2925	2925	2925	2925	0
538	20250402	110300	144343385	2925	2925	2925	2925	0
539	20250402	110200	144343385	2925	2925	2925	2925	0
540	20250402	110100	144343385	2925	2925	2925	2925	478
541	20250402	110000	142945235	2925	2925	2925	2925	290
542	20250402	105900	142096985	2925	2925	2925	2925	0
543	20250402	105800	142096985	2925	2925	2925	2925	0
544	20250402	105700	142096985	2925	2920	2925	2910	881
545	20250402	105600	139531670	2925	2925	2925	2925	0
546	20250402	105500	139531670	2925	2925	2925	2925	0
547	20250402	105400	139531670	2925	2925	2925	2925	100
548	20250402	105300	139239170	2930	2930	2930	2930	0
549	20250402	105200	139239170	2930	2930	2930	2930	0
550	20250402	105100	139239170	2930	2930	2930	2930	0
551	20250402	105000	139239170	2930	2930	2930	2930	0
552	20250402	104900	139239170	2930	2930	2930	2930	0
553	20250402	104800	139239170	2930	2930	2930	2930	100
554	20250402	104700	138946170	2930	2930	2930	2930	0
555	20250402	104600	138946170	2930	2930	2930	2930	0
556	20250402	104500	138946170	2930	2930	2930	2930	0
557	20250402	104400	138946170	2930	2930	2930	2930	0
558	20250402	104300	138946170	2930	2930	2930	2930	0
559	20250402	104200	138946170	2930	2930	2930	2930	0
560	20250402	104100	138946170	2930	2930	2930	2930	0
561	20250402	104000	138946170	2930	2930	2930	2930	11
562	20250402	103900	138913940	2930	2930	2930	2930	0
563	20250402	103800	138913940	2930	2930	2930	2930	0
564	20250402	103700	138913940	2930	2930	2930	2930	0
565	20250402	103600	138913940	2930	2930	2930	2930	0
566	20250402	103500	138913940	2930	2930	2930	2930	0
567	20250402	103400	138913940	2930	2930	2930	2930	0
568	20250402	103300	138913940	2930	2930	2930	2930	0
569	20250402	103200	138913940	2930	2920	2930	2920	23
570	20250402	103100	138846630	2930	2930	2930	2930	30
571	20250402	103000	138758730	2925	2925	2925	2925	0
572	20250402	102900	138758730	2925	2925	2925	2925	4
573	20250402	102800	138747030	2930	2930	2930	2930	1
574	20250402	102700	138744100	2925	2925	2925	2925	4
575	20250402	102600	138732400	2930	2930	2930	2930	0
576	20250402	102500	138732400	2930	2930	2930	2930	19
577	20250402	102400	138676730	2930	2930	2930	2930	3
578	20250402	102300	138667940	2930	2930	2930	2930	0
579	20250402	102200	138667940	2930	2930	2930	2930	1
580	20250402	102100	138665010	2930	2930	2930	2930	0
581	20250402	102000	138665010	2930	2930	2930	2930	0
582	20250402	101900	138665010	2930	2930	2930	2930	0
583	20250402	101800	138665010	2930	2930	2930	2930	0
584	20250402	101700	138665010	2930	2930	2930	2930	0
585	20250402	101600	138665010	2930	2930	2930	2930	0
586	20250402	101500	138665010	2930	2930	2930	2930	0
587	20250402	101400	138665010	2930	2930	2930	2930	341
588	20250402	101300	137665880	2930	2930	2930	2930	0
589	20250402	101200	137665880	2930	2930	2930	2930	0
590	20250402	101100	137665880	2930	2930	2930	2930	0
591	20250402	101000	137665880	2930	2920	2930	2920	130
592	20250402	100900	137285745	2920	2920	2920	2920	0
593	20250402	100800	137285745	2920	2915	2920	2915	390
594	20250402	100700	136147170	2920	2920	2920	2920	0
595	20250402	100600	136147170	2920	2920	2920	2920	0
596	20250402	100500	136147170	2920	2920	2920	2920	0
597	20250402	100400	136147170	2920	2920	2920	2920	1
598	20250402	100300	136144250	2890	2905	2910	2890	2001
599	20250402	100200	130355110	2905	2905	2905	2905	157
600	20250402	100100	129899025	2910	2905	2910	2895	2001
601	20250402	100000	124101015	2910	2910	2910	2910	0
602	20250402	095900	124101015	2910	2910	2910	2910	199
603	20250402	095800	123521925	2910	2910	2910	2910	0
604	20250402	095700	123521925	2910	2910	2910	2910	0
605	20250402	095600	123521925	2910	2910	2910	2910	303
606	20250402	095500	122640195	2910	2910	2910	2910	0
607	20250402	095400	122640195	2910	2910	2910	2910	0
608	20250402	095300	122640195	2910	2910	2910	2910	17
609	20250402	095200	122590725	2910	2910	2910	2910	10
610	20250402	095100	122561625	2910	2910	2910	2910	67
611	20250402	095000	122366655	2910	2910	2910	2910	0
612	20250402	094900	122366655	2910	2910	2910	2910	2
613	20250402	094800	122360835	2910	2910	2910	2910	16
614	20250402	094700	122314275	2910	2910	2910	2910	10
615	20250402	094600	122285175	2910	2910	2910	2910	0
616	20250402	094500	122285175	2910	2900	2910	2895	5001
617	20250402	094400	107805935	2925	2925	2925	2925	0
618	20250402	094300	107805935	2925	2905	2925	2905	27
619	20250402	094200	107727420	2895	2925	2925	2895	5000
620	20250402	094100	93244250	2960	2960	2960	2960	0
621	20250402	094000	93244250	2960	2960	2960	2960	0
622	20250402	093900	93244250	2960	2960	2960	2960	0
623	20250402	093800	93244250	2960	2960	2960	2960	0
624	20250402	093700	93244250	2960	2910	2960	2910	1138
625	20250402	093600	89930980	2910	2910	2910	2910	277
626	20250402	093500	89124910	2910	2910	2910	2910	206
627	20250402	093400	88525450	2910	2905	2910	2905	1230
628	20250402	093300	84952240	2900	2905	2905	2900	160
629	20250402	093200	84487740	2905	2905	2905	2905	0
630	20250402	093100	84487740	2905	2905	2905	2905	3
631	20250402	093000	84479025	2905	2905	2905	2905	11
632	20250402	092900	84447070	2900	2900	2900	2900	12
633	20250402	092800	84412270	2900	2900	2900	2900	0
634	20250402	092700	84412270	2900	2900	2900	2900	30
635	20250402	092600	84325270	2905	2905	2905	2905	0
636	20250402	092500	84325270	2905	2895	2905	2890	5813
637	20250402	092400	67521115	2895	2905	2905	2890	4263
638	20250402	092300	55169320	2935	2910	2935	2905	201
639	20250402	092200	54585325	2935	2935	2935	2935	0
640	20250402	092100	54585325	2935	2915	2935	2905	2001
641	20250402	092000	48769240	2940	2940	2940	2940	0
642	20250402	091900	48769240	2940	2940	2940	2940	0
643	20250402	091800	48769240	2940	2940	2940	2940	1
644	20250402	091700	48766300	2905	2925	2925	2905	2958
645	20250402	091600	40141735	2950	2950	2950	2950	0
646	20250402	091500	40141735	2950	2950	2950	2950	0
647	20250402	091400	40141735	2950	2950	2950	2950	0
648	20250402	091300	40141735	2950	2940	2950	2940	172
649	20250402	091200	39636045	2965	2935	2965	2910	3046
650	20250402	091100	30761945	2935	2925	2935	2920	604
651	20250402	091000	28996800	2925	2955	2955	2925	1867
652	20250402	090900	23511370	2980	2980	2980	2980	0
653	20250402	090800	23511370	2980	2980	2980	2980	0
654	20250402	090700	23511370	2980	2980	2980	2980	0
655	20250402	090600	23511370	2980	2980	2980	2980	0
656	20250402	090500	23511370	2980	2980	2980	2980	1
657	20250402	090400	23508390	3005	3005	3005	3005	0
658	20250402	090300	23508390	3005	3005	3005	3005	0
659	20250402	090200	23508390	3005	2950	3005	2950	1250
660	20250402	090100	19804410	2955	2955	2955	2955	2000
661	20250402	090000	13894410	2955	2955	2955	2955	4702