KissMeData/238120/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	210200	72437830	3000	3000	3000	3000	397
3	20250401	210100	72437830	3000	3000	3000	3000	0
4	20250401	210000	72437830	3000	3000	3000	3000	0
5	20250401	205900	72437830	3000	3000	3000	3000	0
6	20250401	205800	72437830	3000	3000	3000	3000	0
7	20250401	205700	72437830	3000	3000	3000	3000	0
8	20250401	205600	72437830	3000	3000	3000	3000	0
9	20250401	205500	72437830	3000	3000	3000	3000	0
10	20250401	205400	72437830	3000	3000	3000	3000	0
11	20250401	205300	72437830	3000	3000	3000	3000	0
12	20250401	205200	72437830	3000	3000	3000	3000	0
13	20250401	205100	72437830	3000	3000	3000	3000	0
14	20250401	205000	72437830	3000	3000	3000	3000	0
15	20250401	204900	72437830	3000	3000	3000	3000	0
16	20250401	204800	72437830	3000	3000	3000	3000	0
17	20250401	204700	72437830	3000	3000	3000	3000	0
18	20250401	204600	72437830	3000	3000	3000	3000	0
19	20250401	204500	72437830	3000	3000	3000	3000	0
20	20250401	204400	72437830	3000	3000	3000	3000	0
21	20250401	204300	72437830	3000	3000	3000	3000	0
22	20250401	204200	72437830	3000	3000	3000	3000	0
23	20250401	204100	72437830	3000	3000	3000	3000	0
24	20250401	204000	72437830	3000	3000	3000	3000	0
25	20250401	203900	72437830	3000	3000	3000	3000	0
26	20250401	203800	72437830	3000	3000	3000	3000	0
27	20250401	203700	72437830	3000	3000	3000	3000	0
28	20250401	203600	72437830	3000	3000	3000	3000	0
29	20250401	203500	72437830	3000	3000	3000	3000	0
30	20250401	203400	72437830	3000	3000	3000	3000	0
31	20250401	203300	72437830	3000	3000	3000	3000	0
32	20250401	203200	72437830	3000	3000	3000	3000	397
33	20250401	203100	72437830	3000	3000	3000	3000	0
34	20250401	203000	72437830	3000	3000	3000	3000	0
35	20250401	202900	72437830	3000	3000	3000	3000	0
36	20250401	202800	72437830	3000	3000	3000	3000	0
37	20250401	202700	72437830	3000	3000	3000	3000	0
38	20250401	202600	72437830	3000	3000	3000	3000	0
39	20250401	202500	72437830	3000	3000	3000	3000	0
40	20250401	202400	72437830	3000	3000	3000	3000	0
41	20250401	202300	72437830	3000	3000	3000	3000	0
42	20250401	202200	72437830	3000	3000	3000	3000	0
43	20250401	202100	72437830	3000	3000	3000	3000	0
44	20250401	202000	72437830	3000	3000	3000	3000	0
45	20250401	201900	72437830	3000	3000	3000	3000	0
46	20250401	201800	72437830	3000	3000	3000	3000	0
47	20250401	201700	72437830	3000	3000	3000	3000	0
48	20250401	201600	72437830	3000	3000	3000	3000	0
49	20250401	201500	72437830	3000	3000	3000	3000	0
50	20250401	201400	72437830	3000	3000	3000	3000	0
51	20250401	201300	72437830	3000	3000	3000	3000	0
52	20250401	201200	72437830	3000	3000	3000	3000	0
53	20250401	201100	72437830	3000	3000	3000	3000	0
54	20250401	201000	72437830	3000	3000	3000	3000	0
55	20250401	200900	72437830	3000	3000	3000	3000	0
56	20250401	200800	72437830	3000	3000	3000	3000	0
57	20250401	200700	72437830	3000	3000	3000	3000	0
58	20250401	200600	72437830	3000	3000	3000	3000	0
59	20250401	200500	72437830	3000	3000	3000	3000	0
60	20250401	200400	72437830	3000	3000	3000	3000	0
61	20250401	200300	72437830	3000	3000	3000	3000	0
62	20250401	200200	72437830	3000	3000	3000	3000	397
63	20250401	200100	72437830	3000	3000	3000	3000	0
64	20250401	200000	72437830	3000	3000	3000	3000	0
65	20250401	195900	72437830	3000	3000	3000	3000	0
66	20250401	195800	72437830	3000	3000	3000	3000	0
67	20250401	195700	72437830	3000	3000	3000	3000	0
68	20250401	195600	72437830	3000	3000	3000	3000	0
69	20250401	195500	72437830	3000	3000	3000	3000	0
70	20250401	195400	72437830	3000	3000	3000	3000	0
71	20250401	195300	72437830	3000	3000	3000	3000	0
72	20250401	195200	72437830	3000	3000	3000	3000	0
73	20250401	195100	72437830	3000	3000	3000	3000	0
74	20250401	195000	72437830	3000	3000	3000	3000	0
75	20250401	194900	72437830	3000	3000	3000	3000	0
76	20250401	194800	72437830	3000	3000	3000	3000	0
77	20250401	194700	72437830	3000	3000	3000	3000	0
78	20250401	194600	72437830	3000	3000	3000	3000	0
79	20250401	194500	72437830	3000	3000	3000	3000	0
80	20250401	194400	72437830	3000	3000	3000	3000	0
81	20250401	194300	72437830	3000	3000	3000	3000	0
82	20250401	194200	72437830	3000	3000	3000	3000	0
83	20250401	194100	72437830	3000	3000	3000	3000	0
84	20250401	194000	72437830	3000	3000	3000	3000	0
85	20250401	193900	72437830	3000	3000	3000	3000	0
86	20250401	193800	72437830	3000	3000	3000	3000	0
87	20250401	193700	72437830	3000	3000	3000	3000	0
88	20250401	193600	72437830	3000	3000	3000	3000	0
89	20250401	193500	72437830	3000	3000	3000	3000	0
90	20250401	193400	72437830	3000	3000	3000	3000	0
91	20250401	193300	72437830	3000	3000	3000	3000	0
92	20250401	193200	72437830	3000	3000	3000	3000	397
93	20250401	193100	72437830	3000	3000	3000	3000	0
94	20250401	193000	72437830	3000	3000	3000	3000	0
95	20250401	192900	72437830	3000	3000	3000	3000	0
96	20250401	192800	72437830	3000	3000	3000	3000	0
97	20250401	192700	72437830	3000	3000	3000	3000	0
98	20250401	192600	72437830	3000	3000	3000	3000	0
99	20250401	192500	72437830	3000	3000	3000	3000	0
100	20250401	192400	72437830	3000	3000	3000	3000	0
101	20250401	192300	72437830	3000	3000	3000	3000	0
102	20250401	192200	72437830	3000	3000	3000	3000	0
103	20250401	192100	72437830	3000	3000	3000	3000	0
104	20250401	192000	72437830	3000	3000	3000	3000	0
105	20250401	191900	72437830	3000	3000	3000	3000	0
106	20250401	191800	72437830	3000	3000	3000	3000	0
107	20250401	191700	72437830	3000	3000	3000	3000	0
108	20250401	191600	72437830	3000	3000	3000	3000	0
109	20250401	191500	72437830	3000	3000	3000	3000	0
110	20250401	191400	72437830	3000	3000	3000	3000	0
111	20250401	191300	72437830	3000	3000	3000	3000	0
112	20250401	191200	72437830	3000	3000	3000	3000	0
113	20250401	191100	72437830	3000	3000	3000	3000	0
114	20250401	191000	72437830	3000	3000	3000	3000	0
115	20250401	190900	72437830	3000	3000	3000	3000	0
116	20250401	190800	72437830	3000	3000	3000	3000	0
117	20250401	190700	72437830	3000	3000	3000	3000	0
118	20250401	190600	72437830	3000	3000	3000	3000	0
119	20250401	190500	72437830	3000	3000	3000	3000	0
120	20250401	190400	72437830	3000	3000	3000	3000	0
121	20250401	190300	72437830	3000	3000	3000	3000	0
122	20250401	190200	72437830	3000	3000	3000	3000	397
123	20250401	190100	72437830	3000	3000	3000	3000	0
124	20250401	190000	72437830	3000	3000	3000	3000	0
125	20250401	185900	72437830	3000	3000	3000	3000	0
126	20250401	185800	72437830	3000	3000	3000	3000	0
127	20250401	185700	72437830	3000	3000	3000	3000	0
128	20250401	185600	72437830	3000	3000	3000	3000	0
129	20250401	185500	72437830	3000	3000	3000	3000	0
130	20250401	185400	72437830	3000	3000	3000	3000	0
131	20250401	185300	72437830	3000	3000	3000	3000	0
132	20250401	185200	72437830	3000	3000	3000	3000	0
133	20250401	185100	72437830	3000	3000	3000	3000	0
134	20250401	185000	72437830	3000	3000	3000	3000	0
135	20250401	184900	72437830	3000	3000	3000	3000	0
136	20250401	184800	72437830	3000	3000	3000	3000	0
137	20250401	184700	72437830	3000	3000	3000	3000	0
138	20250401	184600	72437830	3000	3000	3000	3000	0
139	20250401	184500	72437830	3000	3000	3000	3000	0
140	20250401	184400	72437830	3000	3000	3000	3000	0
141	20250401	184300	72437830	3000	3000	3000	3000	0
142	20250401	184200	72437830	3000	3000	3000	3000	0
143	20250401	184100	72437830	3000	3000	3000	3000	0
144	20250401	184000	72437830	3000	3000	3000	3000	0
145	20250401	183900	72437830	3000	3000	3000	3000	0
146	20250401	183800	72437830	3000	3000	3000	3000	0
147	20250401	183700	72437830	3000	3000	3000	3000	0
148	20250401	183600	72437830	3000	3000	3000	3000	0
149	20250401	183500	72437830	3000	3000	3000	3000	0
150	20250401	183400	72437830	3000	3000	3000	3000	0
151	20250401	183300	72437830	3000	3000	3000	3000	0
152	20250401	183200	72437830	3000	3000	3000	3000	397
153	20250401	183100	72437830	3000	3000	3000	3000	0
154	20250401	183000	72437830	3000	3000	3000	3000	0
155	20250401	182900	72437830	3000	3000	3000	3000	0
156	20250401	182800	72437830	3000	3000	3000	3000	0
157	20250401	182700	72437830	3000	3000	3000	3000	0
158	20250401	182600	72437830	3000	3000	3000	3000	0
159	20250401	182500	72437830	3000	3000	3000	3000	0
160	20250401	182400	72437830	3000	3000	3000	3000	0
161	20250401	182300	72437830	3000	3000	3000	3000	0
162	20250401	182200	72437830	3000	3000	3000	3000	0
163	20250401	182100	72437830	3000	3000	3000	3000	0
164	20250401	182000	72437830	3000	3000	3000	3000	0
165	20250401	181900	72437830	3000	3000	3000	3000	0
166	20250401	181800	72437830	3000	3000	3000	3000	0
167	20250401	181700	72437830	3000	3000	3000	3000	0
168	20250401	181600	72437830	3000	3000	3000	3000	0
169	20250401	181500	72437830	3000	3000	3000	3000	0
170	20250401	181400	72437830	3000	3000	3000	3000	0
171	20250401	181300	72437830	3000	3000	3000	3000	0
172	20250401	181200	72437830	3000	3000	3000	3000	0
173	20250401	181100	72437830	3000	3000	3000	3000	0
174	20250401	181000	72437830	3000	3000	3000	3000	0
175	20250401	180900	72437830	3000	3000	3000	3000	0
176	20250401	180800	72437830	3000	3000	3000	3000	0
177	20250401	180700	72437830	3000	3000	3000	3000	0
178	20250401	180600	72437830	3000	3000	3000	3000	0
179	20250401	180500	72437830	3000	3000	3000	3000	0
180	20250401	180400	72437830	3000	3000	3000	3000	0
181	20250401	180300	72437830	3000	3000	3000	3000	0
182	20250401	180200	72437830	3000	3000	3000	3000	397
183	20250401	180100	72437830	3000	3000	3000	3000	0
184	20250401	180000	72437830	3000	3000	3000	3000	0
185	20250401	175900	72437830	3000	3000	3000	3000	0
186	20250401	175800	72437830	3000	3000	3000	3000	0
187	20250401	175700	72437830	3000	3000	3000	3000	0
188	20250401	175600	72437830	3000	3000	3000	3000	0
189	20250401	175500	72437830	3000	3000	3000	3000	0
190	20250401	175400	72437830	3000	3000	3000	3000	0
191	20250401	175300	72437830	3000	3000	3000	3000	0
192	20250401	175200	72437830	3000	3000	3000	3000	0
193	20250401	175100	72437830	3000	3000	3000	3000	0
194	20250401	175000	72437830	3000	3000	3000	3000	0
195	20250401	174900	72437830	3000	3000	3000	3000	0
196	20250401	174800	72437830	3000	3000	3000	3000	0
197	20250401	174700	72437830	3000	3000	3000	3000	0
198	20250401	174600	72437830	3000	3000	3000	3000	0
199	20250401	174500	72437830	3000	3000	3000	3000	0
200	20250401	174400	72437830	3000	3000	3000	3000	0
201	20250401	174300	72437830	3000	3000	3000	3000	0
202	20250401	174200	72437830	3000	3000	3000	3000	0
203	20250401	174100	72437830	3000	3000	3000	3000	0
204	20250401	174000	72437830	3000	3000	3000	3000	0
205	20250401	173900	72437830	3000	3000	3000	3000	0
206	20250401	173800	72437830	3000	3000	3000	3000	0
207	20250401	173700	72437830	3000	3000	3000	3000	0
208	20250401	173600	72437830	3000	3000	3000	3000	0
209	20250401	173500	72437830	3000	3000	3000	3000	0
210	20250401	173400	72437830	3000	3000	3000	3000	0
211	20250401	173300	72437830	3000	3000	3000	3000	0
212	20250401	173200	72437830	3000	3000	3000	3000	397
213	20250401	173100	72437830	3000	3000	3000	3000	0
214	20250401	173000	72437830	3000	3000	3000	3000	0
215	20250401	172900	72437830	3000	3000	3000	3000	0
216	20250401	172800	72437830	3000	3000	3000	3000	0
217	20250401	172700	72437830	3000	3000	3000	3000	0
218	20250401	172600	72437830	3000	3000	3000	3000	0
219	20250401	172500	72437830	3000	3000	3000	3000	0
220	20250401	172400	72437830	3000	3000	3000	3000	0
221	20250401	172300	72437830	3000	3000	3000	3000	0
222	20250401	172200	72437830	3000	3000	3000	3000	0
223	20250401	172100	72437830	3000	3000	3000	3000	0
224	20250401	172000	72437830	3000	3000	3000	3000	0
225	20250401	171900	72437830	3000	3000	3000	3000	0
226	20250401	171800	72437830	3000	3000	3000	3000	0
227	20250401	171700	72437830	3000	3000	3000	3000	0
228	20250401	171600	72437830	3000	3000	3000	3000	0
229	20250401	171500	72437830	3000	3000	3000	3000	0
230	20250401	171400	72437830	3000	3000	3000	3000	0
231	20250401	171300	72437830	3000	3000	3000	3000	0
232	20250401	171200	72437830	3000	3000	3000	3000	0
233	20250401	171100	72437830	3000	3000	3000	3000	0
234	20250401	171000	72437830	3000	3000	3000	3000	0
235	20250401	170900	72437830	3000	3000	3000	3000	0
236	20250401	170800	72437830	3000	3000	3000	3000	0
237	20250401	170700	72437830	3000	3000	3000	3000	0
238	20250401	170600	72437830	3000	3000	3000	3000	0
239	20250401	170500	72437830	3000	3000	3000	3000	0
240	20250401	170400	72437830	3000	3000	3000	3000	0
241	20250401	170300	72437830	3000	3000	3000	3000	0
242	20250401	170200	72437830	3000	3000	3000	3000	397
243	20250401	170100	72437830	3000	3000	3000	3000	0
244	20250401	170000	72437830	3000	3000	3000	3000	0
245	20250401	165900	72437830	3000	3000	3000	3000	0
246	20250401	165800	72437830	3000	3000	3000	3000	0
247	20250401	165700	72437830	3000	3000	3000	3000	0
248	20250401	165600	72437830	3000	3000	3000	3000	0
249	20250401	165500	72437830	3000	3000	3000	3000	0
250	20250401	165400	72437830	3000	3000	3000	3000	0
251	20250401	165300	72437830	3000	3000	3000	3000	0
252	20250401	165200	72437830	3000	3000	3000	3000	0
253	20250401	165100	72437830	3000	3000	3000	3000	0
254	20250401	165000	72437830	3000	3000	3000	3000	0
255	20250401	164900	72437830	3000	3000	3000	3000	0
256	20250401	164800	72437830	3000	3000	3000	3000	0
257	20250401	164700	72437830	3000	3000	3000	3000	0
258	20250401	164600	72437830	3000	3000	3000	3000	0
259	20250401	164500	72437830	3000	3000	3000	3000	0
260	20250401	164400	72437830	3000	3000	3000	3000	0
261	20250401	164300	72437830	3000	3000	3000	3000	0
262	20250401	164200	72437830	3000	3000	3000	3000	0
263	20250401	164100	72437830	3000	3000	3000	3000	0
264	20250401	164000	72437830	3000	3000	3000	3000	0
265	20250401	163900	72437830	3000	3000	3000	3000	0
266	20250401	163800	72437830	3000	3000	3000	3000	0
267	20250401	163700	72437830	3000	3000	3000	3000	0
268	20250401	163600	72437830	3000	3000	3000	3000	0
269	20250401	163500	72437830	3000	3000	3000	3000	0
270	20250401	163400	72437830	3000	3000	3000	3000	0
271	20250401	163300	72437830	3000	3000	3000	3000	0
272	20250401	163200	72437830	3000	3000	3000	3000	397
273	20250401	163100	72437830	3000	3000	3000	3000	0
274	20250401	163000	72437830	3000	3000	3000	3000	0
275	20250401	162900	72437830	3000	3000	3000	3000	0
276	20250401	162800	72437830	3000	3000	3000	3000	0
277	20250401	162700	72437830	3000	3000	3000	3000	0
278	20250401	162600	72437830	3000	3000	3000	3000	0
279	20250401	162500	72437830	3000	3000	3000	3000	0
280	20250401	162400	72437830	3000	3000	3000	3000	0
281	20250401	162300	72437830	3000	3000	3000	3000	0
282	20250401	162200	72437830	3000	3000	3000	3000	0
283	20250401	162100	72437830	3000	3000	3000	3000	0
284	20250401	162000	72437830	3000	3000	3000	3000	0
285	20250401	161900	72437830	3000	3000	3000	3000	0
286	20250401	161800	72437830	3000	3000	3000	3000	0
287	20250401	161700	72437830	3000	3000	3000	3000	0
288	20250401	161600	72437830	3000	3000	3000	3000	0
289	20250401	161500	72437830	3000	3000	3000	3000	0
290	20250401	161400	72437830	3000	3000	3000	3000	0
291	20250401	161300	72437830	3000	3000	3000	3000	0
292	20250401	161200	72437830	3000	3000	3000	3000	0
293	20250401	161100	72437830	3000	3000	3000	3000	0
294	20250401	161000	72437830	3000	3000	3000	3000	0
295	20250401	160900	72437830	3000	3000	3000	3000	0
296	20250401	160800	72437830	3000	3000	3000	3000	0
297	20250401	160700	72437830	3000	3000	3000	3000	0
298	20250401	160600	72437830	3000	3000	3000	3000	0
299	20250401	160500	72437830	3000	3000	3000	3000	0
300	20250401	160400	72437830	3000	3000	3000	3000	0
301	20250401	160300	72437830	3000	3000	3000	3000	0
302	20250401	160200	72437830	3000	3000	3000	3000	397
303	20250401	160100	72437830	3000	3000	3000	3000	0
304	20250401	160000	72437830	3000	3000	3000	3000	0
305	20250401	155900	72437830	3000	3000	3000	3000	0
306	20250401	155800	72437830	3000	3000	3000	3000	0
307	20250401	155700	72437830	3000	3000	3000	3000	0
308	20250401	155600	72437830	3000	3000	3000	3000	0
309	20250401	155500	72437830	3000	3000	3000	3000	0
310	20250401	155400	72437830	3000	3000	3000	3000	0
311	20250401	155300	72437830	3000	3000	3000	3000	0
312	20250401	155200	72437830	3000	3000	3000	3000	0
313	20250401	155100	72437830	3000	3000	3000	3000	0
314	20250401	155000	72437830	3000	3000	3000	3000	0
315	20250401	154900	72437830	3000	3000	3000	3000	0
316	20250401	154800	72437830	3000	3000	3000	3000	0
317	20250401	154700	72437830	3000	3000	3000	3000	0
318	20250401	154600	72437830	3000	3000	3000	3000	0
319	20250401	154500	72437830	3000	3000	3000	3000	0
320	20250401	154400	72437830	3000	3000	3000	3000	0
321	20250401	154300	72437830	3000	3000	3000	3000	0
322	20250401	154200	72437830	3000	3000	3000	3000	0
323	20250401	154100	72437830	3000	3000	3000	3000	0
324	20250401	154000	72437830	3000	3000	3000	3000	0
325	20250401	153900	72437830	3000	3000	3000	3000	0
326	20250401	153800	72437830	3000	3000	3000	3000	0
327	20250401	153700	72437830	3000	3000	3000	3000	0
328	20250401	153600	72437830	3000	3000	3000	3000	0
329	20250401	153500	72437830	3000	3000	3000	3000	0
330	20250401	153400	72437830	3000	3000	3000	3000	0
331	20250401	153300	72437830	3000	3000	3000	3000	0
332	20250401	153200	72437830	3000	3000	3000	3000	397
333	20250401	153100	72437830	3000	3000	3000	3000	0
334	20250401	153000	72437830	3000	3000	3000	3000	397
335	20250401	152900	71246830	3000	3000	3000	3000	0
336	20250401	152800	71246830	3000	3000	3000	3000	0
337	20250401	152700	71246830	3000	3000	3000	3000	0
338	20250401	152600	71246830	3000	3000	3000	3000	0
339	20250401	152500	71246830	3000	3000	3000	3000	0
340	20250401	152400	71246830	3000	3000	3000	3000	0
341	20250401	152300	71246830	3000	3000	3000	3000	0
342	20250401	152200	71246830	3000	3000	3000	3000	0
343	20250401	152100	71246830	3000	3000	3000	3000	0
344	20250401	152000	71246830	3000	3000	3000	3000	0
345	20250401	151900	71246830	3000	3000	3000	3000	0
346	20250401	151800	71246830	3000	2970	3000	2970	245
347	20250401	151700	70519035	2975	2980	2980	2975	76
348	20250401	151600	70292625	2995	2995	2995	2995	0
349	20250401	151500	70292625	2995	2995	2995	2995	0
350	20250401	151400	70292625	2995	2995	2995	2995	0
351	20250401	151300	70292625	2995	2995	2995	2995	384
352	20250401	151200	69142545	3000	3000	3000	3000	0
353	20250401	151100	69142545	3000	3000	3000	3000	0
354	20250401	151000	69142545	3000	3000	3000	3000	0
355	20250401	150900	69142545	3000	3000	3000	3000	0
356	20250401	150800	69142545	3000	3000	3000	3000	0
357	20250401	150700	69142545	3000	3000	3000	3000	0
358	20250401	150600	69142545	3000	3000	3000	3000	0
359	20250401	150500	69142545	3000	3000	3000	3000	0
360	20250401	150400	69142545	3000	3000	3000	3000	0
361	20250401	150300	69142545	3000	3000	3000	3000	0
362	20250401	150200	69142545	3000	3000	3000	3000	10
363	20250401	150100	69112545	3000	3000	3000	3000	0
364	20250401	150000	69112545	3000	3000	3000	3000	0
365	20250401	145900	69112545	3000	3000	3000	3000	0
366	20250401	145800	69112545	3000	3000	3000	3000	0
367	20250401	145700	69112545	3000	3000	3000	3000	0
368	20250401	145600	69112545	3000	3000	3000	3000	0
369	20250401	145500	69112545	3000	3000	3000	3000	0
370	20250401	145400	69112545	3000	3000	3000	3000	4
371	20250401	145300	69100545	3005	3005	3005	3005	0
372	20250401	145200	69100545	3005	3005	3005	3005	0
373	20250401	145100	69100545	3005	3005	3005	3005	0
374	20250401	145000	69100545	3005	3005	3005	3005	0
375	20250401	144900	69100545	3005	3005	3005	3005	0
376	20250401	144800	69100545	3005	3005	3005	3005	0
377	20250401	144700	69100545	3005	3005	3005	3005	0
378	20250401	144600	69100545	3005	3005	3005	3005	0
379	20250401	144500	69100545	3005	3005	3005	3005	0
380	20250401	144400	69100545	3005	3005	3005	3005	0
381	20250401	144300	69100545	3005	3005	3005	3005	0
382	20250401	144200	69100545	3005	3005	3005	3005	0
383	20250401	144100	69100545	3005	3005	3005	3005	0
384	20250401	144000	69100545	3005	3005	3005	3005	0
385	20250401	143900	69100545	3005	3005	3005	3005	0
386	20250401	143800	69100545	3005	3005	3005	3005	0
387	20250401	143700	69100545	3005	3005	3005	3005	0
388	20250401	143600	69100545	3005	3005	3005	3005	0
389	20250401	143500	69100545	3005	3005	3005	3005	0
390	20250401	143400	69100545	3005	3005	3005	3005	0
391	20250401	143300	69100545	3005	3005	3005	3005	0
392	20250401	143200	69100545	3005	3005	3005	3005	0
393	20250401	143100	69100545	3005	2995	3005	2995	100
394	20250401	143000	68800255	2970	2975	2975	2970	190
395	20250401	142900	68235275	2975	2980	2980	2975	200
396	20250401	142800	67640210	2980	2980	2980	2980	0
397	20250401	142700	67640210	2980	2980	2980	2980	0
398	20250401	142600	67640210	2980	2980	2980	2980	0
399	20250401	142500	67640210	2980	2980	2980	2980	0
400	20250401	142400	67640210	2980	2980	2980	2980	0
401	20250401	142300	67640210	2980	2980	2980	2980	0
402	20250401	142200	67640210	2980	2980	2980	2980	6
403	20250401	142100	67622330	2980	2980	2980	2980	0
404	20250401	142000	67622330	2980	2980	2980	2980	0
405	20250401	141900	67622330	2980	3005	3005	2980	22
406	20250401	141800	67556725	3010	3010	3010	3010	0
407	20250401	141700	67556725	3010	3010	3010	3010	1
408	20250401	141600	67553715	3005	2980	3005	2980	2194
409	20250401	141500	60979580	2980	2980	2980	2980	0
410	20250401	141400	60979580	2980	2980	2980	2980	0
411	20250401	141300	60979580	2980	2980	2980	2980	9
412	20250401	141200	60952760	2980	2980	2980	2980	0
413	20250401	141100	60952760	2980	2980	2980	2980	0
414	20250401	141000	60952760	2980	2980	2980	2980	1
415	20250401	140900	60949780	2975	2975	2975	2975	0
416	20250401	140800	60949780	2975	2975	2975	2975	0
417	20250401	140700	60949780	2975	2975	2975	2975	0
418	20250401	140600	60949780	2975	2975	2975	2975	0
419	20250401	140500	60949780	2975	2975	2975	2975	0
420	20250401	140400	60949780	2975	2970	2975	2970	655
421	20250401	140300	59001220	2975	2975	2975	2975	0
422	20250401	140200	59001220	2975	2975	2975	2975	0
423	20250401	140100	59001220	2975	2975	2975	2975	0
424	20250401	140000	59001220	2975	2975	2975	2975	0
425	20250401	135900	59001220	2975	2975	2975	2975	0
426	20250401	135800	59001220	2975	2975	2975	2975	0
427	20250401	135700	59001220	2975	2975	2975	2975	0
428	20250401	135600	59001220	2975	2975	2975	2975	0
429	20250401	135500	59001220	2975	2975	2975	2975	0
430	20250401	135400	59001220	2975	2975	2975	2975	0
431	20250401	135300	59001220	2975	2975	2975	2975	0
432	20250401	135200	59001220	2975	2975	2975	2975	0
433	20250401	135100	59001220	2975	2975	2975	2975	0
434	20250401	135000	59001220	2975	2975	2975	2975	0
435	20250401	134900	59001220	2975	2975	2975	2975	0
436	20250401	134800	59001220	2975	2975	2975	2975	0
437	20250401	134700	59001220	2975	2975	2975	2975	0
438	20250401	134600	59001220	2975	2975	2975	2975	0
439	20250401	134500	59001220	2975	2975	2975	2975	0
440	20250401	134400	59001220	2975	2975	2975	2975	0
441	20250401	134300	59001220	2975	2975	2975	2975	0
442	20250401	134200	59001220	2975	2975	2975	2975	0
443	20250401	134100	59001220	2975	2975	2975	2975	0
444	20250401	134000	59001220	2975	2975	2975	2975	0
445	20250401	133900	59001220	2975	2975	2975	2975	0
446	20250401	133800	59001220	2975	2975	2975	2975	0
447	20250401	133700	59001220	2975	2975	2975	2975	0
448	20250401	133600	59001220	2975	2975	2975	2975	0
449	20250401	133500	59001220	2975	2975	2975	2975	0
450	20250401	133400	59001220	2975	2975	2975	2975	0
451	20250401	133300	59001220	2975	2975	2975	2975	0
452	20250401	133200	59001220	2975	2975	2975	2975	0
453	20250401	133100	59001220	2975	2975	2975	2975	0
454	20250401	133000	59001220	2975	2975	2975	2975	0
455	20250401	132900	59001220	2975	2975	2975	2975	0
456	20250401	132800	59001220	2975	2975	2975	2975	0
457	20250401	132700	59001220	2975	2975	2975	2975	0
458	20250401	132600	59001220	2975	2975	2975	2975	0
459	20250401	132500	59001220	2975	2975	2975	2975	0
460	20250401	132400	59001220	2975	2975	2975	2975	0
461	20250401	132300	59001220	2975	2975	2975	2975	0
462	20250401	132200	59001220	2975	2975	2975	2975	0
463	20250401	132100	59001220	2975	2975	2975	2975	0
464	20250401	132000	59001220	2975	2970	2975	2970	54
465	20250401	131900	58840830	2970	2970	2970	2970	0
466	20250401	131800	58840830	2970	2970	2970	2970	0
467	20250401	131700	58840830	2970	2970	2970	2970	0
468	20250401	131600	58840830	2970	2970	2970	2970	0
469	20250401	131500	58840830	2970	2970	2970	2970	76
470	20250401	131400	58615110	2970	2970	2970	2970	124
471	20250401	131300	58246830	2970	2970	2970	2970	0
472	20250401	131200	58246830	2970	2970	2970	2970	0
473	20250401	131100	58246830	2970	2970	2970	2970	10
474	20250401	131000	58217130	2945	2945	2945	2945	0
475	20250401	130900	58217130	2945	2945	2945	2945	0
476	20250401	130800	58217130	2945	2945	2945	2945	0
477	20250401	130700	58217130	2945	2945	2945	2945	0
478	20250401	130600	58217130	2945	2945	2945	2945	0
479	20250401	130500	58217130	2945	2955	2955	2945	826
480	20250401	130400	55782385	2950	2950	2950	2950	0
481	20250401	130300	55782385	2950	2950	2950	2950	0
482	20250401	130200	55782385	2950	2950	2950	2950	0
483	20250401	130100	55782385	2950	2950	2950	2950	0
484	20250401	130000	55782385	2950	2950	2950	2950	0
485	20250401	125900	55782385	2950	2950	2950	2950	0
486	20250401	125800	55782385	2950	2950	2950	2950	0
487	20250401	125700	55782385	2950	2950	2950	2950	0
488	20250401	125600	55782385	2950	2950	2950	2950	0
489	20250401	125500	55782385	2950	2950	2950	2950	0
490	20250401	125400	55782385	2950	2950	2950	2950	0
491	20250401	125300	55782385	2950	2950	2950	2950	0
492	20250401	125200	55782385	2950	2960	2960	2950	75
493	20250401	125100	55560695	2960	2960	2960	2960	0
494	20250401	125000	55560695	2960	2960	2960	2960	0
495	20250401	124900	55560695	2960	2960	2960	2960	78
496	20250401	124800	55329815	2960	2960	2960	2960	0
497	20250401	124700	55329815	2960	2960	2960	2960	0
498	20250401	124600	55329815	2960	2960	2960	2960	0
499	20250401	124500	55329815	2960	2960	2960	2960	0
500	20250401	124400	55329815	2960	2960	2960	2960	0
501	20250401	124300	55329815	2960	2960	2960	2960	33
502	20250401	124200	55232135	2980	2980	2980	2980	0
503	20250401	124100	55232135	2980	2980	2980	2980	0
504	20250401	124000	55232135	2980	2980	2980	2980	0
505	20250401	123900	55232135	2980	2980	2980	2980	0
506	20250401	123800	55232135	2980	2980	2980	2980	0
507	20250401	123700	55232135	2980	2980	2980	2980	0
508	20250401	123600	55232135	2980	2980	2980	2980	0
509	20250401	123500	55232135	2980	2980	2980	2980	0
510	20250401	123400	55232135	2980	2980	2980	2980	0
511	20250401	123300	55232135	2980	2980	2980	2980	0
512	20250401	123200	55232135	2980	2980	2980	2980	0
513	20250401	123100	55232135	2980	2980	2980	2980	0
514	20250401	123000	55232135	2980	2980	2980	2980	54
515	20250401	122900	55071215	2980	2980	2980	2980	0
516	20250401	122800	55071215	2980	2980	2980	2980	0
517	20250401	122700	55071215	2980	2980	2980	2980	0
518	20250401	122600	55071215	2980	2980	2980	2980	0
519	20250401	122500	55071215	2980	2980	2980	2980	0
520	20250401	122400	55071215	2980	2980	2980	2980	0
521	20250401	122300	55071215	2980	2980	2980	2980	0
522	20250401	122200	55071215	2980	2980	2980	2980	0
523	20250401	122100	55071215	2980	2980	2980	2980	4
524	20250401	122000	55059295	2980	2980	2980	2980	0
525	20250401	121900	55059295	2980	2980	2980	2980	0
526	20250401	121800	55059295	2980	2980	2980	2980	0
527	20250401	121700	55059295	2980	2980	2980	2980	0
528	20250401	121600	55059295	2980	2980	2980	2980	5
529	20250401	121500	55044395	2980	2980	2980	2980	0
530	20250401	121400	55044395	2980	2980	2980	2980	0
531	20250401	121300	55044395	2980	2980	2980	2980	0
532	20250401	121200	55044395	2980	2980	2980	2980	0
533	20250401	121100	55044395	2980	2965	2980	2965	5
534	20250401	121000	55029540	2975	2975	2975	2975	0
535	20250401	120900	55029540	2975	2975	2975	2975	1
536	20250401	120800	55026565	2980	2980	2980	2980	0
537	20250401	120700	55026565	2980	2980	2980	2980	0
538	20250401	120600	55026565	2980	2980	2980	2980	5
539	20250401	120500	55011665	2980	2980	2980	2980	0
540	20250401	120400	55011665	2980	2980	2980	2980	0
541	20250401	120300	55011665	2980	2980	2980	2980	0
542	20250401	120200	55011665	2980	2980	2980	2980	0
543	20250401	120100	55011665	2980	2980	2980	2980	5
544	20250401	120000	54996765	2980	2980	2980	2980	0
545	20250401	115900	54996765	2980	2980	2980	2980	0
546	20250401	115800	54996765	2980	2980	2980	2980	0
547	20250401	115700	54996765	2980	2980	2980	2980	0
548	20250401	115600	54996765	2980	2980	2980	2980	0
549	20250401	115500	54996765	2980	2980	2980	2980	0
550	20250401	115400	54996765	2980	2980	2980	2980	0
551	20250401	115300	54996765	2980	2980	2980	2980	0
552	20250401	115200	54996765	2980	2980	2980	2980	0
553	20250401	115100	54996765	2980	2980	2980	2980	0
554	20250401	115000	54996765	2980	2980	2980	2980	63
555	20250401	114900	54809025	2980	2980	2980	2980	0
556	20250401	114800	54809025	2980	2960	2980	2960	233
557	20250401	114700	54118085	2980	2980	2980	2980	0
558	20250401	114600	54118085	2980	2980	2980	2980	63
559	20250401	114500	53930345	2980	2980	2980	2980	0
560	20250401	114400	53930345	2980	2980	2980	2980	63
561	20250401	114300	53742605	2980	2980	2980	2980	0
562	20250401	114200	53742605	2980	2980	2980	2980	63
563	20250401	114100	53554865	2980	2980	2980	2980	0
564	20250401	114000	53554865	2980	2980	2980	2980	161
565	20250401	113900	53075085	2980	2980	2980	2980	0
566	20250401	113800	53075085	2980	2980	2980	2980	64
567	20250401	113700	52884365	2985	2985	2985	2985	0
568	20250401	113600	52884365	2985	2985	2985	2985	64
569	20250401	113500	52693325	2985	2985	2985	2985	0
570	20250401	113400	52693325	2985	2985	2985	2985	64
571	20250401	113300	52502285	2985	2985	2985	2985	0
572	20250401	113200	52502285	2985	2985	2985	2985	98
573	20250401	113100	52209755	2985	2985	2985	2985	0
574	20250401	113000	52209755	2985	2980	2985	2980	64
575	20250401	112900	52018740	2985	2985	2985	2985	0
576	20250401	112800	52018740	2985	2985	2985	2985	64
577	20250401	112700	51827700	2985	2985	2985	2985	2
578	20250401	112600	51821730	2985	2985	2985	2985	66
579	20250401	112500	51624720	2985	2985	2985	2985	0
580	20250401	112400	51624720	2985	2985	2985	2985	64
581	20250401	112300	51433680	2985	2985	2985	2985	0
582	20250401	112200	51433680	2985	2985	2985	2985	64
583	20250401	112100	51242640	2980	2980	2980	2980	0
584	20250401	112000	51242640	2980	2980	2980	2980	1056
585	20250401	111900	48095760	2980	2980	2980	2980	0
586	20250401	111800	48095760	2980	2980	2980	2980	64
587	20250401	111700	47905040	2980	2980	2980	2980	0
588	20250401	111600	47905040	2980	2970	2980	2970	65
589	20250401	111500	47711470	2970	2970	2970	2970	0
590	20250401	111400	47711470	2970	2970	2970	2970	89
591	20250401	111300	47447140	2970	2970	2970	2970	0
592	20250401	111200	47447140	2970	2965	2970	2965	64
593	20250401	111100	47257290	2965	2965	2965	2965	0
594	20250401	111000	47257290	2965	2965	2965	2965	0
595	20250401	110900	47257290	2965	2965	2965	2965	0
596	20250401	110800	47257290	2965	2965	2965	2965	0
597	20250401	110700	47257290	2965	2965	2965	2965	0
598	20250401	110600	47257290	2965	2965	2965	2965	0
599	20250401	110500	47257290	2965	2965	2965	2965	0
600	20250401	110400	47257290	2965	2965	2965	2965	0
601	20250401	110300	47257290	2965	2955	2965	2955	1265
602	20250401	110200	43517445	2950	2950	2950	2950	527
603	20250401	110100	41962795	2950	2950	2950	2950	1200
604	20250401	110000	38422795	2950	2950	2950	2950	15
605	20250401	105900	38378545	2950	2950	2950	2950	0
606	20250401	105800	38378545	2950	2950	2950	2950	15
607	20250401	105700	38334295	2930	2935	2935	2930	506
608	20250401	105600	36849945	2950	2950	2950	2950	15
609	20250401	105500	36805695	2935	2935	2935	2935	0
610	20250401	105400	36805695	2935	2950	2950	2935	215
611	20250401	105300	36174190	2950	2950	2950	2950	0
612	20250401	105200	36174190	2950	2950	2950	2950	15
613	20250401	105100	36129940	2950	2950	2950	2950	0
614	20250401	105000	36129940	2950	2950	2950	2950	70
615	20250401	104900	35923440	2950	2950	2950	2950	0
616	20250401	104800	35923440	2950	2950	2950	2950	15
617	20250401	104700	35879190	2950	2950	2950	2950	0
618	20250401	104600	35879190	2950	2950	2950	2950	15
619	20250401	104500	35834940	2950	2950	2950	2950	0
620	20250401	104400	35834940	2950	2945	2950	2945	15
621	20250401	104300	35790720	2945	2945	2945	2945	7
622	20250401	104200	35770105	2945	2945	2945	2945	15
623	20250401	104100	35725930	2950	2950	2950	2950	0
624	20250401	104000	35725930	2950	2950	2950	2950	15
625	20250401	103900	35681680	2950	2950	2950	2950	0
626	20250401	103800	35681680	2950	2950	2950	2950	15
627	20250401	103700	35637430	2940	2940	2940	2940	1
628	20250401	103600	35634490	2950	2950	2950	2950	16
629	20250401	103500	35587290	2950	2950	2950	2950	0
630	20250401	103400	35587290	2950	2950	2950	2950	16
631	20250401	103300	35540090	2950	2950	2950	2950	0
632	20250401	103200	35540090	2950	2950	2950	2950	24
633	20250401	103100	35469290	2950	2950	2950	2950	0
634	20250401	103000	35469290	2950	2950	2950	2950	16
635	20250401	102900	35422090	2950	2950	2950	2950	0
636	20250401	102800	35422090	2950	2950	2950	2950	16
637	20250401	102700	35374890	2950	2950	2950	2950	0
638	20250401	102600	35374890	2950	2950	2950	2950	16
639	20250401	102500	35327690	2950	2950	2950	2950	0
640	20250401	102400	35327690	2950	2950	2950	2950	16
641	20250401	102300	35280490	2950	2950	2950	2950	0
642	20250401	102200	35280490	2950	2950	2950	2950	0
643	20250401	102100	35280490	2950	2950	2950	2950	0
644	20250401	102000	35280490	2950	2950	2950	2950	0
645	20250401	101900	35280490	2950	2950	2950	2950	0
646	20250401	101800	35280490	2950	2950	2950	2950	0
647	20250401	101700	35280490	2950	2950	2950	2950	0
648	20250401	101600	35280490	2950	2950	2950	2950	0
649	20250401	101500	35280490	2950	2950	2950	2950	0
650	20250401	101400	35280490	2950	2950	2950	2950	0
651	20250401	101300	35280490	2950	2950	2950	2950	0
652	20250401	101200	35280490	2950	2950	2950	2950	67
653	20250401	101100	35082840	2950	2950	2950	2950	31
654	20250401	101000	34991390	2950	2950	2950	2950	0
655	20250401	100900	34991390	2950	2950	2950	2950	0
656	20250401	100800	34991390	2950	2950	2950	2950	0
657	20250401	100700	34991390	2950	2950	2950	2950	95
658	20250401	100600	34711140	2950	2950	2950	2950	106
659	20250401	100500	34398440	2945	2945	2945	2945	0
660	20250401	100400	34398440	2945	2945	2945	2945	12
661	20250401	100300	34363100	2955	2955	2955	2955	0
662	20250401	100200	34363100	2955	2955	2955	2955	67
663	20250401	100100	34165115	2955	2955	2955	2955	0
664	20250401	100000	34165115	2955	2955	2955	2955	55
665	20250401	095900	34002590	2955	2955	2955	2955	100
666	20250401	095800	33707090	2955	2955	2955	2955	100
667	20250401	095700	33411590	2955	2955	2955	2955	167
668	20250401	095600	32918105	2955	2955	2955	2955	100
669	20250401	095500	32622605	2955	2955	2955	2955	100
670	20250401	095400	32327105	2955	2955	2955	2955	0
671	20250401	095300	32327105	2955	2955	2955	2955	100
672	20250401	095200	32031605	2955	2955	2955	2955	167
673	20250401	095100	31538120	2955	2955	2955	2955	100
674	20250401	095000	31242620	2955	2955	2955	2955	101
675	20250401	094900	30944165	2955	2955	2955	2955	100
676	20250401	094800	30648665	2955	2955	2955	2955	0
677	20250401	094700	30648665	2955	2955	2955	2955	268
678	20250401	094600	29856725	2955	2955	2955	2955	100
679	20250401	094500	29561225	2945	2960	2960	2945	101
680	20250401	094400	29262280	2960	2960	2960	2960	100
681	20250401	094300	28966280	2960	2960	2960	2960	0
682	20250401	094200	28966280	2960	2960	2960	2960	167
683	20250401	094100	28471960	2960	2960	2960	2960	100
684	20250401	094000	28175960	2960	2960	2960	2960	100
685	20250401	093900	27879960	2960	2960	2960	2960	100
686	20250401	093800	27583960	2960	2960	2960	2960	100
687	20250401	093700	27287960	2965	2965	2965	2965	0
688	20250401	093600	27287960	2965	2960	2965	2960	500
689	20250401	093500	25807460	2965	2950	2965	2950	114
690	20250401	093400	25469660	2965	2965	2965	2965	199
691	20250401	093300	24879625	2965	2965	2965	2965	100
692	20250401	093200	24583125	2970	2970	2970	2970	100
693	20250401	093100	24286125	2955	2955	2955	2955	0
694	20250401	093000	24286125	2955	2955	2955	2955	498
695	20250401	092900	22814535	2975	2955	2975	2955	108
696	20250401	092800	22493395	2975	2975	2975	2975	365
697	20250401	092700	21407520	2975	2975	2975	2975	100
698	20250401	092600	21110020	2975	2975	2975	2975	11
699	20250401	092500	21077295	2975	2975	2975	2975	300
700	20250401	092400	20184795	2975	2955	2975	2955	114
701	20250401	092300	19845925	2980	2980	2980	2980	366
702	20250401	092200	18755245	2980	2980	2980	2980	100
703	20250401	092100	18457245	2980	2975	2980	2975	100
704	20250401	092000	18159490	2980	2980	2980	2980	0
705	20250401	091900	18159490	2980	2975	2980	2975	100
706	20250401	091800	17861495	2980	2975	2980	2975	100
707	20250401	091700	17563545	2980	2955	2980	2955	101
708	20250401	091600	17262660	2960	2980	2980	2960	107
709	20250401	091500	16943940	2965	2970	2985	2965	101
710	20250401	091400	16642925	2975	2975	2975	2975	0
711	20250401	091300	16642925	2975	2955	2975	2950	129
712	20250401	091200	16259800	2980	2980	2980	2980	100
713	20250401	091100	15961800	2955	2990	2990	2955	144
714	20250401	091000	15532560	2965	2945	2995	2945	537
715	20250401	090900	13934150	2940	2940	2940	2940	100
716	20250401	090800	13640150	2915	2915	2915	2915	0
717	20250401	090700	13640150	2915	2940	2945	2915	113
718	20250401	090600	13307805	2930	2930	2930	2930	129
719	20250401	090500	12929835	2915	2910	2915	2910	2663
720	20250401	090400	5169675	2910	2910	2910	2910	100
721	20250401	090300	4878675	2910	2910	2910	2910	0
722	20250401	090200	4878675	2910	2900	2910	2895	239
723	20250401	090100	4184580	2910	2910	2910	2910	500
724	20250401	090000	2729580	2910	2910	2910	2910	938