KissMeData/067730/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	192900	185055230	2935	2935	2935	2935	703
3	20250403	192800	185055230	2935	2935	2935	2935	0
4	20250403	192700	185055230	2935	2935	2935	2935	0
5	20250403	192600	185055230	2935	2935	2935	2935	0
6	20250403	192500	185055230	2935	2935	2935	2935	0
7	20250403	192400	185055230	2935	2935	2935	2935	0
8	20250403	192300	185055230	2935	2935	2935	2935	0
9	20250403	192200	185055230	2935	2935	2935	2935	0
10	20250403	192100	185055230	2935	2935	2935	2935	0
11	20250403	192000	185055230	2935	2935	2935	2935	0
12	20250403	191900	185055230	2935	2935	2935	2935	0
13	20250403	191800	185055230	2935	2935	2935	2935	0
14	20250403	191700	185055230	2935	2935	2935	2935	0
15	20250403	191600	185055230	2935	2935	2935	2935	0
16	20250403	191500	185055230	2935	2935	2935	2935	0
17	20250403	191400	185055230	2935	2935	2935	2935	0
18	20250403	191300	185055230	2935	2935	2935	2935	0
19	20250403	191200	185055230	2935	2935	2935	2935	0
20	20250403	191100	185055230	2935	2935	2935	2935	0
21	20250403	191000	185055230	2935	2935	2935	2935	0
22	20250403	190900	185055230	2935	2935	2935	2935	0
23	20250403	190800	185055230	2935	2935	2935	2935	0
24	20250403	190700	185055230	2935	2935	2935	2935	0
25	20250403	190600	185055230	2935	2935	2935	2935	0
26	20250403	190500	185055230	2935	2935	2935	2935	0
27	20250403	190400	185055230	2935	2935	2935	2935	0
28	20250403	190300	185055230	2935	2935	2935	2935	0
29	20250403	190200	185055230	2935	2935	2935	2935	0
30	20250403	190100	185055230	2935	2935	2935	2935	0
31	20250403	190000	185055230	2935	2935	2935	2935	0
32	20250403	185900	185055230	2935	2935	2935	2935	703
33	20250403	185800	185055230	2935	2935	2935	2935	0
34	20250403	185700	185055230	2935	2935	2935	2935	0
35	20250403	185600	185055230	2935	2935	2935	2935	0
36	20250403	185500	185055230	2935	2935	2935	2935	0
37	20250403	185400	185055230	2935	2935	2935	2935	0
38	20250403	185300	185055230	2935	2935	2935	2935	0
39	20250403	185200	185055230	2935	2935	2935	2935	0
40	20250403	185100	185055230	2935	2935	2935	2935	0
41	20250403	185000	185055230	2935	2935	2935	2935	0
42	20250403	184900	185055230	2935	2935	2935	2935	0
43	20250403	184800	185055230	2935	2935	2935	2935	0
44	20250403	184700	185055230	2935	2935	2935	2935	0
45	20250403	184600	185055230	2935	2935	2935	2935	0
46	20250403	184500	185055230	2935	2935	2935	2935	0
47	20250403	184400	185055230	2935	2935	2935	2935	0
48	20250403	184300	185055230	2935	2935	2935	2935	0
49	20250403	184200	185055230	2935	2935	2935	2935	0
50	20250403	184100	185055230	2935	2935	2935	2935	0
51	20250403	184000	185055230	2935	2935	2935	2935	0
52	20250403	183900	185055230	2935	2935	2935	2935	0
53	20250403	183800	185055230	2935	2935	2935	2935	0
54	20250403	183700	185055230	2935	2935	2935	2935	0
55	20250403	183600	185055230	2935	2935	2935	2935	0
56	20250403	183500	185055230	2935	2935	2935	2935	0
57	20250403	183400	185055230	2935	2935	2935	2935	0
58	20250403	183300	185055230	2935	2935	2935	2935	0
59	20250403	183200	185055230	2935	2935	2935	2935	0
60	20250403	183100	185055230	2935	2935	2935	2935	0
61	20250403	183000	185055230	2935	2935	2935	2935	0
62	20250403	182900	185055230	2935	2935	2935	2935	703
63	20250403	182800	185055230	2935	2935	2935	2935	0
64	20250403	182700	185055230	2935	2935	2935	2935	0
65	20250403	182600	185055230	2935	2935	2935	2935	0
66	20250403	182500	185055230	2935	2935	2935	2935	0
67	20250403	182400	185055230	2935	2935	2935	2935	0
68	20250403	182300	185055230	2935	2935	2935	2935	0
69	20250403	182200	185055230	2935	2935	2935	2935	0
70	20250403	182100	185055230	2935	2935	2935	2935	0
71	20250403	182000	185055230	2935	2935	2935	2935	0
72	20250403	181900	185055230	2935	2935	2935	2935	0
73	20250403	181800	185055230	2935	2935	2935	2935	0
74	20250403	181700	185055230	2935	2935	2935	2935	0
75	20250403	181600	185055230	2935	2935	2935	2935	0
76	20250403	181500	185055230	2935	2935	2935	2935	0
77	20250403	181400	185055230	2935	2935	2935	2935	0
78	20250403	181300	185055230	2935	2935	2935	2935	0
79	20250403	181200	185055230	2935	2935	2935	2935	0
80	20250403	181100	185055230	2935	2935	2935	2935	0
81	20250403	181000	185055230	2935	2935	2935	2935	0
82	20250403	180900	185055230	2935	2935	2935	2935	0
83	20250403	180800	185055230	2935	2935	2935	2935	0
84	20250403	180700	185055230	2935	2935	2935	2935	0
85	20250403	180600	185055230	2935	2935	2935	2935	0
86	20250403	180500	185055230	2935	2935	2935	2935	0
87	20250403	180400	185055230	2935	2935	2935	2935	0
88	20250403	180300	185055230	2935	2935	2935	2935	0
89	20250403	180200	185055230	2935	2935	2935	2935	0
90	20250403	180100	185055230	2935	2935	2935	2935	0
91	20250403	180000	185055230	2935	2935	2935	2935	0
92	20250403	175900	185055230	2935	2935	2935	2935	703
93	20250403	175800	185055230	2935	2935	2935	2935	0
94	20250403	175700	185055230	2935	2935	2935	2935	0
95	20250403	175600	185055230	2935	2935	2935	2935	0
96	20250403	175500	185055230	2935	2935	2935	2935	0
97	20250403	175400	185055230	2935	2935	2935	2935	0
98	20250403	175300	185055230	2935	2935	2935	2935	0
99	20250403	175200	185055230	2935	2935	2935	2935	0
100	20250403	175100	185055230	2935	2935	2935	2935	0
101	20250403	175000	185055230	2935	2935	2935	2935	0
102	20250403	174900	185055230	2935	2935	2935	2935	0
103	20250403	174800	185055230	2935	2935	2935	2935	0
104	20250403	174700	185055230	2935	2935	2935	2935	0
105	20250403	174600	185055230	2935	2935	2935	2935	0
106	20250403	174500	185055230	2935	2935	2935	2935	0
107	20250403	174400	185055230	2935	2935	2935	2935	0
108	20250403	174300	185055230	2935	2935	2935	2935	0
109	20250403	174200	185055230	2935	2935	2935	2935	0
110	20250403	174100	185055230	2935	2935	2935	2935	0
111	20250403	174000	185055230	2935	2935	2935	2935	0
112	20250403	173900	185055230	2935	2935	2935	2935	0
113	20250403	173800	185055230	2935	2935	2935	2935	0
114	20250403	173700	185055230	2935	2935	2935	2935	0
115	20250403	173600	185055230	2935	2935	2935	2935	0
116	20250403	173500	185055230	2935	2935	2935	2935	0
117	20250403	173400	185055230	2935	2935	2935	2935	0
118	20250403	173300	185055230	2935	2935	2935	2935	0
119	20250403	173200	185055230	2935	2935	2935	2935	0
120	20250403	173100	185055230	2935	2935	2935	2935	0
121	20250403	173000	185055230	2935	2935	2935	2935	0
122	20250403	172900	185055230	2935	2935	2935	2935	703
123	20250403	172800	185055230	2935	2935	2935	2935	0
124	20250403	172700	185055230	2935	2935	2935	2935	0
125	20250403	172600	185055230	2935	2935	2935	2935	0
126	20250403	172500	185055230	2935	2935	2935	2935	0
127	20250403	172400	185055230	2935	2935	2935	2935	0
128	20250403	172300	185055230	2935	2935	2935	2935	0
129	20250403	172200	185055230	2935	2935	2935	2935	0
130	20250403	172100	185055230	2935	2935	2935	2935	0
131	20250403	172000	185055230	2935	2935	2935	2935	0
132	20250403	171900	185055230	2935	2935	2935	2935	0
133	20250403	171800	185055230	2935	2935	2935	2935	0
134	20250403	171700	185055230	2935	2935	2935	2935	0
135	20250403	171600	185055230	2935	2935	2935	2935	0
136	20250403	171500	185055230	2935	2935	2935	2935	0
137	20250403	171400	185055230	2935	2935	2935	2935	0
138	20250403	171300	185055230	2935	2935	2935	2935	0
139	20250403	171200	185055230	2935	2935	2935	2935	0
140	20250403	171100	185055230	2935	2935	2935	2935	0
141	20250403	171000	185055230	2935	2935	2935	2935	0
142	20250403	170900	185055230	2935	2935	2935	2935	0
143	20250403	170800	185055230	2935	2935	2935	2935	0
144	20250403	170700	185055230	2935	2935	2935	2935	0
145	20250403	170600	185055230	2935	2935	2935	2935	0
146	20250403	170500	185055230	2935	2935	2935	2935	0
147	20250403	170400	185055230	2935	2935	2935	2935	0
148	20250403	170300	185055230	2935	2935	2935	2935	0
149	20250403	170200	185055230	2935	2935	2935	2935	0
150	20250403	170100	185055230	2935	2935	2935	2935	0
151	20250403	170000	185055230	2935	2935	2935	2935	0
152	20250403	165900	185055230	2935	2935	2935	2935	703
153	20250403	165800	185055230	2935	2935	2935	2935	0
154	20250403	165700	185055230	2935	2935	2935	2935	0
155	20250403	165600	185055230	2935	2935	2935	2935	0
156	20250403	165500	185055230	2935	2935	2935	2935	0
157	20250403	165400	185055230	2935	2935	2935	2935	0
158	20250403	165300	185055230	2935	2935	2935	2935	0
159	20250403	165200	185055230	2935	2935	2935	2935	0
160	20250403	165100	185055230	2935	2935	2935	2935	0
161	20250403	165000	185055230	2935	2935	2935	2935	0
162	20250403	164900	185055230	2935	2935	2935	2935	0
163	20250403	164800	185055230	2935	2935	2935	2935	0
164	20250403	164700	185055230	2935	2935	2935	2935	0
165	20250403	164600	185055230	2935	2935	2935	2935	0
166	20250403	164500	185055230	2935	2935	2935	2935	0
167	20250403	164400	185055230	2935	2935	2935	2935	0
168	20250403	164300	185055230	2935	2935	2935	2935	0
169	20250403	164200	185055230	2935	2935	2935	2935	0
170	20250403	164100	185055230	2935	2935	2935	2935	0
171	20250403	164000	185055230	2935	2935	2935	2935	0
172	20250403	163900	185055230	2935	2935	2935	2935	0
173	20250403	163800	185055230	2935	2935	2935	2935	0
174	20250403	163700	185055230	2935	2935	2935	2935	0
175	20250403	163600	185055230	2935	2935	2935	2935	0
176	20250403	163500	185055230	2935	2935	2935	2935	0
177	20250403	163400	185055230	2935	2935	2935	2935	0
178	20250403	163300	185055230	2935	2935	2935	2935	0
179	20250403	163200	185055230	2935	2935	2935	2935	0
180	20250403	163100	185055230	2935	2935	2935	2935	0
181	20250403	163000	185055230	2935	2935	2935	2935	0
182	20250403	162900	185055230	2935	2935	2935	2935	703
183	20250403	162800	185055230	2935	2935	2935	2935	0
184	20250403	162700	185055230	2935	2935	2935	2935	0
185	20250403	162600	185055230	2935	2935	2935	2935	0
186	20250403	162500	185055230	2935	2935	2935	2935	0
187	20250403	162400	185055230	2935	2935	2935	2935	0
188	20250403	162300	185055230	2935	2935	2935	2935	0
189	20250403	162200	185055230	2935	2935	2935	2935	0
190	20250403	162100	185055230	2935	2935	2935	2935	0
191	20250403	162000	185055230	2935	2935	2935	2935	0
192	20250403	161900	185055230	2935	2935	2935	2935	0
193	20250403	161800	185055230	2935	2935	2935	2935	0
194	20250403	161700	185055230	2935	2935	2935	2935	0
195	20250403	161600	185055230	2935	2935	2935	2935	0
196	20250403	161500	185055230	2935	2935	2935	2935	0
197	20250403	161400	185055230	2935	2935	2935	2935	0
198	20250403	161300	185055230	2935	2935	2935	2935	0
199	20250403	161200	185055230	2935	2935	2935	2935	0
200	20250403	161100	185055230	2935	2935	2935	2935	0
201	20250403	161000	185055230	2935	2935	2935	2935	0
202	20250403	160900	185055230	2935	2935	2935	2935	0
203	20250403	160800	185055230	2935	2935	2935	2935	0
204	20250403	160700	185055230	2935	2935	2935	2935	0
205	20250403	160600	185055230	2935	2935	2935	2935	0
206	20250403	160500	185055230	2935	2935	2935	2935	0
207	20250403	160400	185055230	2935	2935	2935	2935	0
208	20250403	160300	185055230	2935	2935	2935	2935	0
209	20250403	160200	185055230	2935	2935	2935	2935	0
210	20250403	160100	185055230	2935	2935	2935	2935	0
211	20250403	160000	185055230	2935	2935	2935	2935	0
212	20250403	155900	185055230	2935	2935	2935	2935	703
213	20250403	155800	185055230	2935	2935	2935	2935	0
214	20250403	155700	185055230	2935	2935	2935	2935	0
215	20250403	155600	185055230	2935	2935	2935	2935	0
216	20250403	155500	185055230	2935	2935	2935	2935	0
217	20250403	155400	185055230	2935	2935	2935	2935	0
218	20250403	155300	185055230	2935	2935	2935	2935	0
219	20250403	155200	185055230	2935	2935	2935	2935	0
220	20250403	155100	185055230	2935	2935	2935	2935	0
221	20250403	155000	185055230	2935	2935	2935	2935	0
222	20250403	154900	185055230	2935	2935	2935	2935	0
223	20250403	154800	185055230	2935	2935	2935	2935	0
224	20250403	154700	185055230	2935	2935	2935	2935	0
225	20250403	154600	185055230	2935	2935	2935	2935	0
226	20250403	154500	185055230	2935	2935	2935	2935	0
227	20250403	154400	185055230	2935	2935	2935	2935	0
228	20250403	154300	185055230	2935	2935	2935	2935	0
229	20250403	154200	185055230	2935	2935	2935	2935	0
230	20250403	154100	185055230	2935	2935	2935	2935	0
231	20250403	154000	185055230	2935	2935	2935	2935	0
232	20250403	153900	185055230	2935	2935	2935	2935	0
233	20250403	153800	185055230	2935	2935	2935	2935	0
234	20250403	153700	185055230	2935	2935	2935	2935	0
235	20250403	153600	185055230	2935	2935	2935	2935	0
236	20250403	153500	185055230	2935	2935	2935	2935	0
237	20250403	153400	185055230	2935	2935	2935	2935	0
238	20250403	153300	185055230	2935	2935	2935	2935	0
239	20250403	153200	185055230	2935	2935	2935	2935	0
240	20250403	153100	185055230	2935	2935	2935	2935	0
241	20250403	153000	185055230	2935	2935	2935	2935	703
242	20250403	152900	182991925	2895	2895	2895	2895	0
243	20250403	152800	182991925	2895	2895	2895	2895	0
244	20250403	152700	182991925	2895	2895	2895	2895	0
245	20250403	152600	182991925	2895	2895	2895	2895	0
246	20250403	152500	182991925	2895	2895	2895	2895	0
247	20250403	152400	182991925	2895	2895	2895	2895	0
248	20250403	152300	182991925	2895	2895	2895	2895	0
249	20250403	152200	182991925	2895	2895	2895	2895	0
250	20250403	152100	182991925	2895	2895	2895	2895	0
251	20250403	152000	182991925	2895	2895	2895	2895	0
252	20250403	151900	182991925	2895	2885	2895	2875	117
253	20250403	151800	182655060	2885	2885	2885	2885	0
254	20250403	151700	182655060	2885	2885	2885	2885	1
255	20250403	151600	182652175	2880	2880	2885	2875	357
256	20250403	151500	181624555	2875	2875	2875	2875	2
257	20250403	151400	181618805	2900	2900	2900	2900	0
258	20250403	151300	181618805	2900	2900	2900	2900	0
259	20250403	151200	181618805	2900	2900	2900	2900	0
260	20250403	151100	181618805	2900	2900	2900	2900	0
261	20250403	151000	181618805	2900	2895	2900	2895	9
262	20250403	150900	181592745	2870	2865	2895	2865	14
263	20250403	150800	181552480	2895	2900	2900	2865	5
264	20250403	150700	181538050	2900	2885	2900	2885	5
265	20250403	150600	181523595	2855	2875	2875	2855	815
266	20250403	150500	179192185	2865	2865	2865	2865	0
267	20250403	150400	179192185	2865	2895	2895	2865	9
268	20250403	150300	179166165	2890	2890	2890	2870	279
269	20250403	150200	178359905	2865	2880	2885	2865	302
270	20250403	150100	177488945	2850	2880	2880	2850	2
271	20250403	150000	177483215	2850	2850	2850	2850	0
272	20250403	145900	177483215	2850	2850	2850	2850	220
273	20250403	145800	176856215	2850	2880	2880	2850	6
274	20250403	145700	176838965	2880	2880	2880	2850	10
275	20250403	145600	176810375	2870	2870	2870	2870	0
276	20250403	145500	176810375	2870	2875	2875	2870	300
277	20250403	145400	175949030	2870	2880	2880	2870	78
278	20250403	145300	175724400	2880	2880	2880	2880	1
279	20250403	145200	175721520	2900	2885	2900	2885	29
280	20250403	145100	175637825	2880	2850	2880	2850	983
281	20250403	145000	172818630	2845	2845	2845	2845	0
282	20250403	144900	172818630	2845	2850	2850	2845	270
283	20250403	144800	172049825	2850	2870	2870	2850	11
284	20250403	144700	172018275	2870	2870	2870	2870	0
285	20250403	144600	172018275	2870	2870	2870	2870	0
286	20250403	144500	172018275	2870	2860	2870	2860	270
287	20250403	144400	171245375	2870	2865	2870	2860	101
288	20250403	144300	170956140	2870	2870	2870	2870	0
289	20250403	144200	170956140	2870	2870	2870	2870	0
290	20250403	144100	170956140	2870	2870	2870	2870	1
291	20250403	144000	170953270	2865	2860	2865	2860	87
292	20250403	143900	170704440	2860	2870	2870	2860	3
293	20250403	143800	170695850	2865	2865	2865	2865	6
294	20250403	143700	170678660	2860	2860	2865	2860	108
295	20250403	143600	170369750	2860	2860	2860	2860	0
296	20250403	143500	170369750	2860	2860	2860	2860	13
297	20250403	143400	170332570	2850	2850	2850	2850	0
298	20250403	143300	170332570	2850	2850	2850	2850	0
299	20250403	143200	170332570	2850	2850	2850	2850	99
300	20250403	143100	170050420	2860	2860	2860	2860	0
301	20250403	143000	170050420	2860	2860	2860	2860	0
302	20250403	142900	170050420	2860	2860	2860	2860	1
303	20250403	142800	170047560	2845	2845	2845	2845	0
304	20250403	142700	170047560	2845	2845	2845	2845	0
305	20250403	142600	170047560	2845	2845	2845	2845	0
306	20250403	142500	170047560	2845	2845	2845	2845	9
307	20250403	142400	170021955	2865	2865	2865	2865	0
308	20250403	142300	170021955	2865	2865	2865	2865	0
309	20250403	142200	170021955	2865	2865	2865	2865	0
310	20250403	142100	170021955	2865	2865	2865	2865	100
311	20250403	142000	169735455	2865	2865	2865	2865	0
312	20250403	141900	169735455	2865	2865	2865	2865	0
313	20250403	141800	169735455	2865	2865	2865	2865	0
314	20250403	141700	169735455	2865	2865	2865	2865	0
315	20250403	141600	169735455	2865	2845	2865	2845	3
316	20250403	141500	169726900	2845	2845	2845	2845	0
317	20250403	141400	169726900	2845	2845	2845	2845	200
318	20250403	141300	169157900	2865	2865	2865	2865	1
319	20250403	141200	169155035	2845	2845	2845	2845	0
320	20250403	141100	169155035	2845	2845	2845	2845	0
321	20250403	141000	169155035	2845	2855	2855	2845	622
322	20250403	140900	167382565	2845	2885	2885	2845	253
323	20250403	140800	166660450	2890	2890	2890	2890	0
324	20250403	140700	166660450	2890	2890	2890	2890	0
325	20250403	140600	166660450	2890	2895	2895	2890	269
326	20250403	140500	165883010	2900	2905	2905	2890	5105
327	20250403	140400	151078020	2905	2905	2905	2905	9
328	20250403	140300	151051875	2900	2900	2900	2900	47
329	20250403	140200	150915575	2905	2900	2905	2900	3
330	20250403	140100	150906865	2895	2895	2895	2895	0
331	20250403	140000	150906865	2895	2895	2895	2895	53
332	20250403	135900	150753430	2895	2895	2895	2895	0
333	20250403	135800	150753430	2895	2895	2895	2895	0
334	20250403	135700	150753430	2895	2895	2895	2895	0
335	20250403	135600	150753430	2895	2895	2895	2895	52
336	20250403	135500	150602890	2900	2905	2905	2900	4
337	20250403	135400	150591280	2920	2920	2920	2920	0
338	20250403	135300	150591280	2920	2920	2920	2920	0
339	20250403	135200	150591280	2920	2920	2920	2920	0
340	20250403	135100	150591280	2920	2915	2920	2915	154
341	20250403	135000	150142085	2910	2910	2910	2910	139
342	20250403	134900	149737595	2910	2915	2915	2910	5
343	20250403	134800	149723035	2910	2910	2910	2910	0
344	20250403	134700	149723035	2910	2910	2910	2910	0
345	20250403	134600	149723035	2910	2910	2910	2910	5
346	20250403	134500	149708485	2905	2910	2910	2905	2
347	20250403	134400	149702670	2915	2915	2915	2915	0
348	20250403	134300	149702670	2915	2915	2915	2915	5
349	20250403	134200	149688095	2910	2910	2910	2910	0
350	20250403	134100	149688095	2910	2910	2910	2910	1
351	20250403	134000	149685185	2920	2920	2920	2920	0
352	20250403	133900	149685185	2920	2920	2920	2920	0
353	20250403	133800	149685185	2920	2920	2920	2920	0
354	20250403	133700	149685185	2920	2920	2920	2920	0
355	20250403	133600	149685185	2920	2920	2920	2920	0
356	20250403	133500	149685185	2920	2920	2920	2920	0
357	20250403	133400	149685185	2920	2920	2920	2920	0
358	20250403	133300	149685185	2920	2900	2920	2900	3140
359	20250403	133200	140519535	2890	2890	2890	2890	0
360	20250403	133100	140519535	2890	2890	2890	2890	0
361	20250403	133000	140519535	2890	2890	2890	2890	0
362	20250403	132900	140519535	2890	2895	2895	2890	740
363	20250403	132800	138380920	2910	2910	2910	2910	0
364	20250403	132700	138380920	2910	2910	2910	2910	0
365	20250403	132600	138380920	2910	2910	2910	2910	0
366	20250403	132500	138380920	2910	2910	2910	2910	0
367	20250403	132400	138380920	2910	2890	2910	2865	70
368	20250403	132300	138178260	2895	2895	2895	2895	30
369	20250403	132200	138091410	2900	2900	2900	2900	0
370	20250403	132100	138091410	2900	2900	2900	2900	0
371	20250403	132000	138091410	2900	2895	2910	2895	740
372	20250403	131900	135940430	2895	2895	2895	2895	0
373	20250403	131800	135940430	2895	2895	2895	2895	0
374	20250403	131700	135940430	2895	2895	2895	2895	1
375	20250403	131600	135937535	2890	2890	2890	2890	0
376	20250403	131500	135937535	2890	2890	2890	2890	0
377	20250403	131400	135937535	2890	2890	2890	2890	0
378	20250403	131300	135937535	2890	2890	2890	2890	0
379	20250403	131200	135937535	2890	2890	2890	2890	2
380	20250403	131100	135931755	2895	2895	2895	2895	0
381	20250403	131000	135931755	2895	2895	2895	2895	0
382	20250403	130900	135931755	2895	2890	2895	2890	22
383	20250403	130800	135868075	2900	2900	2900	2900	0
384	20250403	130700	135868075	2900	2900	2900	2900	0
385	20250403	130600	135868075	2900	2900	2900	2900	0
386	20250403	130500	135868075	2900	2900	2900	2900	0
387	20250403	130400	135868075	2900	2900	2900	2900	0
388	20250403	130300	135868075	2900	2900	2900	2900	0
389	20250403	130200	135868075	2900	2900	2900	2900	0
390	20250403	130100	135868075	2900	2880	2900	2880	118
391	20250403	130000	135528215	2880	2880	2900	2880	1320
392	20250403	125900	131726545	2880	2880	2880	2880	1
393	20250403	125800	131723665	2865	2880	2880	2865	102
394	20250403	125700	131429935	2880	2880	2880	2880	0
395	20250403	125600	131429935	2880	2880	2880	2880	0
396	20250403	125500	131429935	2880	2880	2880	2880	105
397	20250403	125400	131127535	2875	2875	2875	2875	3
398	20250403	125300	131118910	2845	2895	2895	2845	1661
399	20250403	125200	126339360	2900	2900	2900	2900	1
400	20250403	125100	126336460	2895	2895	2895	2895	0
401	20250403	125000	126336460	2895	2895	2895	2895	50
402	20250403	124900	126191710	2900	2900	2900	2900	2
403	20250403	124800	126185910	2895	2895	2895	2895	3
404	20250403	124700	126177225	2900	2900	2900	2900	0
405	20250403	124600	126177225	2900	2900	2900	2900	0
406	20250403	124500	126177225	2900	2900	2900	2900	10
407	20250403	124400	126148225	2920	2905	2920	2905	4
408	20250403	124300	126136575	2875	2875	2920	2875	284
409	20250403	124200	125319080	2875	2875	2875	2875	0
410	20250403	124100	125319080	2875	2875	2875	2875	0
411	20250403	124000	125319080	2875	2875	2875	2875	0
412	20250403	123900	125319080	2875	2875	2875	2875	0
413	20250403	123800	125319080	2875	2875	2875	2855	1962
414	20250403	123700	119716225	2880	2895	2895	2880	41
415	20250403	123600	119597745	2900	2900	2900	2900	0
416	20250403	123500	119597745	2900	2915	2915	2900	72
417	20250403	123400	119388425	2920	2920	2920	2920	0
418	20250403	123300	119388425	2920	2920	2920	2920	0
419	20250403	123200	119388425	2920	2900	2920	2900	16
420	20250403	123100	119341985	2900	2895	2900	2895	101
421	20250403	123000	119049090	2900	2900	2900	2900	0
422	20250403	122900	119049090	2900	2900	2900	2900	0
423	20250403	122800	119049090	2900	2900	2900	2900	6
424	20250403	122700	119031690	2900	2900	2900	2900	0
425	20250403	122600	119031690	2900	2915	2915	2900	260
426	20250403	122500	118277180	2915	2915	2915	2915	0
427	20250403	122400	118277180	2915	2915	2915	2915	12
428	20250403	122300	118242200	2925	2925	2925	2925	2
429	20250403	122200	118236350	2925	2925	2925	2925	0
430	20250403	122100	118236350	2925	2925	2925	2925	5
431	20250403	122000	118221725	2925	2925	2925	2925	0
432	20250403	121900	118221725	2925	2925	2925	2925	12
433	20250403	121800	118186625	2925	2920	2925	2920	24
434	20250403	121700	118116465	2925	2925	2925	2925	0
435	20250403	121600	118116465	2925	2925	2925	2925	0
436	20250403	121500	118116465	2925	2925	2925	2925	0
437	20250403	121400	118116465	2925	2925	2925	2925	7
438	20250403	121300	118095990	2925	2925	2925	2925	5
439	20250403	121200	118081365	2925	2925	2925	2925	0
440	20250403	121100	118081365	2925	2925	2925	2925	2
441	20250403	121000	118075515	2925	2925	2925	2925	0
442	20250403	120900	118075515	2925	2925	2925	2925	0
443	20250403	120800	118075515	2925	2925	2925	2925	2
444	20250403	120700	118069665	2925	2925	2925	2925	9
445	20250403	120600	118043340	2920	2920	2920	2920	0
446	20250403	120500	118043340	2920	2920	2920	2920	0
447	20250403	120400	118043340	2920	2920	2920	2920	0
448	20250403	120300	118043340	2920	2920	2920	2920	1200
449	20250403	120200	114539340	2915	2915	2915	2915	0
450	20250403	120100	114539340	2915	2915	2920	2915	20
451	20250403	120000	114481020	2915	2915	2915	2915	109
452	20250403	115900	114163285	2915	2915	2915	2915	0
453	20250403	115800	114163285	2915	2915	2915	2915	2
454	20250403	115700	114157455	2915	2915	2915	2915	0
455	20250403	115600	114157455	2915	2915	2915	2915	0
456	20250403	115500	114157455	2915	2915	2915	2915	0
457	20250403	115400	114157455	2915	2915	2915	2915	0
458	20250403	115300	114157455	2915	2915	2915	2915	2
459	20250403	115200	114151625	2910	2910	2910	2910	0
460	20250403	115100	114151625	2910	2910	2910	2910	0
461	20250403	115000	114151625	2910	2910	2910	2910	0
462	20250403	114900	114151625	2910	2910	2910	2910	0
463	20250403	114800	114151625	2910	2910	2910	2910	1
464	20250403	114700	114148715	2915	2915	2915	2915	0
465	20250403	114600	114148715	2915	2915	2915	2915	0
466	20250403	114500	114148715	2915	2905	2915	2905	17
467	20250403	114400	114099170	2900	2900	2900	2900	0
468	20250403	114300	114099170	2900	2900	2900	2900	0
469	20250403	114200	114099170	2900	2900	2900	2900	0
470	20250403	114100	114099170	2900	2900	2900	2900	500
471	20250403	114000	112649170	2900	2910	2910	2900	20
472	20250403	113900	112591155	2915	2915	2915	2915	4
473	20250403	113800	112579495	2920	2920	2920	2920	77
474	20250403	113700	112354655	2920	2920	2920	2920	0
475	20250403	113600	112354655	2920	2920	2920	2920	2
476	20250403	113500	112348815	2915	2915	2915	2915	1
477	20250403	113400	112345900	2925	2925	2925	2925	0
478	20250403	113300	112345900	2925	2925	2925	2925	0
479	20250403	113200	112345900	2925	2925	2925	2925	0
480	20250403	113100	112345900	2925	2925	2925	2925	2
481	20250403	113000	112340050	2905	2905	2905	2905	0
482	20250403	112900	112340050	2905	2905	2905	2905	63
483	20250403	112800	112157035	2905	2905	2905	2905	2
484	20250403	112700	112151225	2905	2905	2905	2905	70
485	20250403	112600	111947875	2900	2910	2910	2900	51
486	20250403	112500	111799965	2905	2905	2905	2905	53
487	20250403	112400	111646000	2910	2910	2910	2910	0
488	20250403	112300	111646000	2910	2910	2910	2910	0
489	20250403	112200	111646000	2910	2910	2910	2910	0
490	20250403	112100	111646000	2910	2910	2910	2910	3
491	20250403	112000	111637270	2905	2905	2905	2905	13
492	20250403	111900	111599505	2915	2905	2915	2905	3
493	20250403	111800	111590780	2910	2910	2910	2910	0
494	20250403	111700	111590780	2910	2915	2915	2910	133
495	20250403	111600	111203620	2915	2915	2915	2915	184
496	20250403	111500	110667260	2905	2905	2905	2905	114
497	20250403	111400	110336090	2915	2915	2915	2915	2
498	20250403	111300	110330260	2920	2920	2920	2920	0
499	20250403	111200	110330260	2920	2920	2920	2920	2
500	20250403	111100	110324420	2910	2920	2920	2910	4
501	20250403	111000	110312760	2910	2910	2910	2910	0
502	20250403	110900	110312760	2910	2910	2910	2910	0
503	20250403	110800	110312760	2910	2910	2910	2910	0
504	20250403	110700	110312760	2910	2910	2910	2905	147
505	20250403	110600	109885170	2925	2925	2925	2925	0
506	20250403	110500	109885170	2925	2925	2925	2925	0
507	20250403	110400	109885170	2925	2925	2925	2925	0
508	20250403	110300	109885170	2925	2925	2925	2925	0
509	20250403	110200	109885170	2925	2925	2925	2925	0
510	20250403	110100	109885170	2925	2925	2925	2925	0
511	20250403	110000	109885170	2925	2925	2925	2925	1
512	20250403	105900	109882245	2895	2895	2895	2895	1
513	20250403	105800	109879350	2925	2925	2925	2925	0
514	20250403	105700	109879350	2925	2925	2925	2925	0
515	20250403	105600	109879350	2925	2925	2925	2925	0
516	20250403	105500	109879350	2925	2925	2925	2925	0
517	20250403	105400	109879350	2925	2925	2925	2925	0
518	20250403	105300	109879350	2925	2925	2925	2925	0
519	20250403	105200	109879350	2925	2925	2925	2925	0
520	20250403	105100	109879350	2925	2925	2925	2925	1
521	20250403	105000	109876425	2905	2905	2905	2905	0
522	20250403	104900	109876425	2905	2915	2940	2900	2900
523	20250403	104800	101387430	2925	2925	2925	2925	3
524	20250403	104700	101378655	2920	2925	2925	2920	23
525	20250403	104600	101311430	2925	2925	2925	2925	3
526	20250403	104500	101302655	2930	2930	2930	2915	5
527	20250403	104400	101288020	2920	2920	2920	2920	50
528	20250403	104300	101142020	2930	2930	2930	2930	0
529	20250403	104200	101142020	2930	2925	2930	2920	623
530	20250403	104100	99317245	2920	2925	2925	2920	274
531	20250403	104000	98516165	2925	2925	2925	2925	0
532	20250403	103900	98516165	2925	2925	2925	2925	124
533	20250403	103800	98153465	2925	2925	2925	2925	165
534	20250403	103700	97670840	2925	2925	2925	2925	288
535	20250403	103600	96828440	2925	2925	2925	2925	0
536	20250403	103500	96828440	2925	2925	2925	2925	1
537	20250403	103400	96825515	2930	2930	2930	2930	10
538	20250403	103300	96796215	2935	2935	2935	2935	3
539	20250403	103200	96787410	2910	2935	2940	2910	655
540	20250403	103100	94873835	2935	2935	2935	2930	5
541	20250403	103000	94859165	2930	2920	2930	2920	178
542	20250403	102900	94339390	2920	2920	2920	2920	4
543	20250403	102800	94327710	2915	2920	2920	2915	62
544	20250403	102700	94146970	2920	2920	2920	2920	1000
545	20250403	102600	91226970	2920	2920	2920	2920	0
546	20250403	102500	91226970	2920	2920	2920	2920	200
547	20250403	102400	90642970	2920	2920	2920	2920	980
548	20250403	102300	87781370	2920	2920	2920	2920	859
549	20250403	102200	85273090	2920	2920	2920	2920	100
550	20250403	102100	84981090	2920	2920	2920	2920	0
551	20250403	102000	84981090	2920	2920	2920	2920	0
552	20250403	101900	84981090	2920	2920	2920	2920	179
553	20250403	101800	84458410	2920	2920	2920	2915	2510
554	20250403	101700	77129710	2920	2920	2920	2920	5
555	20250403	101600	77115110	2920	2910	2920	2910	104
556	20250403	101500	76811445	2910	2910	2910	2910	0
557	20250403	101400	76811445	2910	2905	2910	2905	123
558	20250403	101300	76454125	2905	2880	2905	2880	81
559	20250403	101200	76220795	2905	2905	2905	2905	30
560	20250403	101100	76133645	2910	2900	2910	2900	2291
561	20250403	101000	69469915	2900	2900	2900	2900	1
562	20250403	100900	69467015	2905	2890	2905	2880	549
563	20250403	100800	67884630	2900	2900	2900	2900	0
564	20250403	100700	67884630	2900	2900	2900	2890	110
565	20250403	100600	67565680	2905	2905	2905	2905	0
566	20250403	100500	67565680	2905	2900	2905	2900	50
567	20250403	100400	67420540	2905	2905	2905	2905	0
568	20250403	100300	67420540	2905	2905	2905	2905	0
569	20250403	100200	67420540	2905	2905	2905	2905	0
570	20250403	100100	67420540	2905	2905	2905	2905	0
571	20250403	100000	67420540	2905	2905	2905	2905	0
572	20250403	095900	67420540	2905	2905	2905	2905	0
573	20250403	095800	67420540	2905	2905	2905	2905	0
574	20250403	095700	67420540	2905	2900	2905	2885	26
575	20250403	095600	67345140	2905	2905	2905	2905	0
576	20250403	095500	67345140	2905	2905	2905	2905	0
577	20250403	095400	67345140	2905	2895	2905	2895	1505
578	20250403	095300	62980635	2890	2890	2890	2890	550
579	20250403	095200	61391135	2890	2890	2890	2890	0
580	20250403	095100	61391135	2890	2885	2890	2885	3
581	20250403	095000	61382475	2890	2890	2890	2890	648
582	20250403	094900	59509755	2890	2890	2890	2890	3
583	20250403	094800	59501085	2890	2890	2890	2890	0
584	20250403	094700	59501085	2890	2890	2890	2890	5
585	20250403	094600	59486635	2890	2890	2890	2890	2
586	20250403	094500	59480855	2890	2875	2890	2870	455
587	20250403	094400	58173425	2890	2890	2890	2890	0
588	20250403	094300	58173425	2890	2890	2890	2890	0
589	20250403	094200	58173425	2890	2890	2890	2890	0
590	20250403	094100	58173425	2890	2885	2890	2885	2
591	20250403	094000	58167650	2890	2890	2890	2890	0
592	20250403	093900	58167650	2890	2890	2890	2890	0
593	20250403	093800	58167650	2890	2890	2890	2890	0
594	20250403	093700	58167650	2890	2890	2890	2890	692
595	20250403	093600	56167770	2890	2890	2890	2890	823
596	20250403	093500	53789300	2885	2875	2885	2875	30
597	20250403	093400	53703020	2870	2870	2870	2870	0
598	20250403	093300	53703020	2870	2870	2870	2870	64
599	20250403	093200	53519340	2870	2870	2870	2870	423
600	20250403	093100	52305330	2870	2870	2870	2870	0
601	20250403	093000	52305330	2870	2870	2870	2870	0
602	20250403	092900	52305330	2870	2870	2870	2870	8
603	20250403	092800	52282370	2870	2870	2870	2870	32
604	20250403	092700	52190530	2860	2860	2860	2860	0
605	20250403	092600	52190530	2860	2870	2870	2860	130
606	20250403	092500	51817940	2870	2870	2870	2870	0
607	20250403	092400	51817940	2870	2870	2870	2870	1
608	20250403	092300	51815070	2860	2865	2865	2860	59
609	20250403	092200	51646295	2865	2865	2865	2865	2
610	20250403	092100	51640565	2855	2855	2855	2855	1
611	20250403	092000	51637710	2865	2865	2865	2865	1
612	20250403	091900	51634845	2860	2860	2860	2860	40
613	20250403	091800	51520445	2860	2860	2860	2860	0
614	20250403	091700	51520445	2860	2835	2860	2825	1672
615	20250403	091600	46767890	2815	2815	2815	2815	0
616	20250403	091500	46767890	2815	2835	2835	2815	68
617	20250403	091400	46576450	2835	2835	2835	2835	5
618	20250403	091300	46562275	2830	2825	2830	2825	150
619	20250403	091200	46137835	2825	2825	2825	2825	0
620	20250403	091100	46137835	2825	2810	2825	2810	3071
621	20250403	091000	37474120	2810	2810	2810	2810	190
622	20250403	090900	36940220	2785	2810	2810	2785	9928
623	20250403	090800	9234205	2810	2830	2840	2810	101
624	20250403	090700	8948180	2830	2825	2830	2800	788
625	20250403	090600	6734480	2845	2845	2845	2845	1
626	20250403	090500	6731635	2845	2845	2845	2825	235
627	20250403	090400	6064160	2845	2845	2845	2845	1
628	20250403	090300	6061315	2845	2845	2845	2845	0
629	20250403	090200	6061315	2845	2830	2845	2830	691
630	20250403	090100	4098665	2825	2845	2845	2800	850
631	20250403	090000	1709505	2835	2835	2835	2835	603