KissMeData/101330/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195000	55198170	2995	2995	2995	2995	37
3	20250402	194900	55198170	2995	2995	2995	2995	0
4	20250402	194800	55198170	2995	2995	2995	2995	0
5	20250402	194700	55198170	2995	2995	2995	2995	0
6	20250402	194600	55198170	2995	2995	2995	2995	0
7	20250402	194500	55198170	2995	2995	2995	2995	0
8	20250402	194400	55198170	2995	2995	2995	2995	0
9	20250402	194300	55198170	2995	2995	2995	2995	0
10	20250402	194200	55198170	2995	2995	2995	2995	0
11	20250402	194100	55198170	2995	2995	2995	2995	0
12	20250402	194000	55198170	2995	2995	2995	2995	0
13	20250402	193900	55198170	2995	2995	2995	2995	0
14	20250402	193800	55198170	2995	2995	2995	2995	0
15	20250402	193700	55198170	2995	2995	2995	2995	0
16	20250402	193600	55198170	2995	2995	2995	2995	0
17	20250402	193500	55198170	2995	2995	2995	2995	0
18	20250402	193400	55198170	2995	2995	2995	2995	0
19	20250402	193300	55198170	2995	2995	2995	2995	0
20	20250402	193200	55198170	2995	2995	2995	2995	0
21	20250402	193100	55198170	2995	2995	2995	2995	0
22	20250402	193000	55198170	2995	2995	2995	2995	0
23	20250402	192900	55198170	2995	2995	2995	2995	0
24	20250402	192800	55198170	2995	2995	2995	2995	0
25	20250402	192700	55198170	2995	2995	2995	2995	0
26	20250402	192600	55198170	2995	2995	2995	2995	0
27	20250402	192500	55198170	2995	2995	2995	2995	0
28	20250402	192400	55198170	2995	2995	2995	2995	0
29	20250402	192300	55198170	2995	2995	2995	2995	0
30	20250402	192200	55198170	2995	2995	2995	2995	0
31	20250402	192100	55198170	2995	2995	2995	2995	0
32	20250402	192000	55198170	2995	2995	2995	2995	37
33	20250402	191900	55198170	2995	2995	2995	2995	0
34	20250402	191800	55198170	2995	2995	2995	2995	0
35	20250402	191700	55198170	2995	2995	2995	2995	0
36	20250402	191600	55198170	2995	2995	2995	2995	0
37	20250402	191500	55198170	2995	2995	2995	2995	0
38	20250402	191400	55198170	2995	2995	2995	2995	0
39	20250402	191300	55198170	2995	2995	2995	2995	0
40	20250402	191200	55198170	2995	2995	2995	2995	0
41	20250402	191100	55198170	2995	2995	2995	2995	0
42	20250402	191000	55198170	2995	2995	2995	2995	0
43	20250402	190900	55198170	2995	2995	2995	2995	0
44	20250402	190800	55198170	2995	2995	2995	2995	0
45	20250402	190700	55198170	2995	2995	2995	2995	0
46	20250402	190600	55198170	2995	2995	2995	2995	0
47	20250402	190500	55198170	2995	2995	2995	2995	0
48	20250402	190400	55198170	2995	2995	2995	2995	0
49	20250402	190300	55198170	2995	2995	2995	2995	0
50	20250402	190200	55198170	2995	2995	2995	2995	0
51	20250402	190100	55198170	2995	2995	2995	2995	0
52	20250402	190000	55198170	2995	2995	2995	2995	0
53	20250402	185900	55198170	2995	2995	2995	2995	0
54	20250402	185800	55198170	2995	2995	2995	2995	0
55	20250402	185700	55198170	2995	2995	2995	2995	0
56	20250402	185600	55198170	2995	2995	2995	2995	0
57	20250402	185500	55198170	2995	2995	2995	2995	0
58	20250402	185400	55198170	2995	2995	2995	2995	0
59	20250402	185300	55198170	2995	2995	2995	2995	0
60	20250402	185200	55198170	2995	2995	2995	2995	0
61	20250402	185100	55198170	2995	2995	2995	2995	0
62	20250402	185000	55198170	2995	2995	2995	2995	37
63	20250402	184900	55198170	2995	2995	2995	2995	0
64	20250402	184800	55198170	2995	2995	2995	2995	0
65	20250402	184700	55198170	2995	2995	2995	2995	0
66	20250402	184600	55198170	2995	2995	2995	2995	0
67	20250402	184500	55198170	2995	2995	2995	2995	0
68	20250402	184400	55198170	2995	2995	2995	2995	0
69	20250402	184300	55198170	2995	2995	2995	2995	0
70	20250402	184200	55198170	2995	2995	2995	2995	0
71	20250402	184100	55198170	2995	2995	2995	2995	0
72	20250402	184000	55198170	2995	2995	2995	2995	0
73	20250402	183900	55198170	2995	2995	2995	2995	0
74	20250402	183800	55198170	2995	2995	2995	2995	0
75	20250402	183700	55198170	2995	2995	2995	2995	0
76	20250402	183600	55198170	2995	2995	2995	2995	0
77	20250402	183500	55198170	2995	2995	2995	2995	0
78	20250402	183400	55198170	2995	2995	2995	2995	0
79	20250402	183300	55198170	2995	2995	2995	2995	0
80	20250402	183200	55198170	2995	2995	2995	2995	0
81	20250402	183100	55198170	2995	2995	2995	2995	0
82	20250402	183000	55198170	2995	2995	2995	2995	0
83	20250402	182900	55198170	2995	2995	2995	2995	0
84	20250402	182800	55198170	2995	2995	2995	2995	0
85	20250402	182700	55198170	2995	2995	2995	2995	0
86	20250402	182600	55198170	2995	2995	2995	2995	0
87	20250402	182500	55198170	2995	2995	2995	2995	0
88	20250402	182400	55198170	2995	2995	2995	2995	0
89	20250402	182300	55198170	2995	2995	2995	2995	0
90	20250402	182200	55198170	2995	2995	2995	2995	0
91	20250402	182100	55198170	2995	2995	2995	2995	0
92	20250402	182000	55198170	2995	2995	2995	2995	37
93	20250402	181900	55198170	2995	2995	2995	2995	0
94	20250402	181800	55198170	2995	2995	2995	2995	0
95	20250402	181700	55198170	2995	2995	2995	2995	0
96	20250402	181600	55198170	2995	2995	2995	2995	0
97	20250402	181500	55198170	2995	2995	2995	2995	0
98	20250402	181400	55198170	2995	2995	2995	2995	0
99	20250402	181300	55198170	2995	2995	2995	2995	0
100	20250402	181200	55198170	2995	2995	2995	2995	0
101	20250402	181100	55198170	2995	2995	2995	2995	0
102	20250402	181000	55198170	2995	2995	2995	2995	0
103	20250402	180900	55198170	2995	2995	2995	2995	0
104	20250402	180800	55198170	2995	2995	2995	2995	0
105	20250402	180700	55198170	2995	2995	2995	2995	0
106	20250402	180600	55198170	2995	2995	2995	2995	0
107	20250402	180500	55198170	2995	2995	2995	2995	0
108	20250402	180400	55198170	2995	2995	2995	2995	0
109	20250402	180300	55198170	2995	2995	2995	2995	0
110	20250402	180200	55198170	2995	2995	2995	2995	0
111	20250402	180100	55198170	2995	2995	2995	2995	0
112	20250402	180000	55198170	2995	2995	2995	2995	0
113	20250402	175900	55198170	2995	2995	2995	2995	0
114	20250402	175800	55198170	2995	2995	2995	2995	0
115	20250402	175700	55198170	2995	2995	2995	2995	0
116	20250402	175600	55198170	2995	2995	2995	2995	0
117	20250402	175500	55198170	2995	2995	2995	2995	0
118	20250402	175400	55198170	2995	2995	2995	2995	0
119	20250402	175300	55198170	2995	2995	2995	2995	0
120	20250402	175200	55198170	2995	2995	2995	2995	0
121	20250402	175100	55198170	2995	2995	2995	2995	0
122	20250402	175000	55198170	2995	2995	2995	2995	37
123	20250402	174900	55198170	2995	2995	2995	2995	0
124	20250402	174800	55198170	2995	2995	2995	2995	0
125	20250402	174700	55198170	2995	2995	2995	2995	0
126	20250402	174600	55198170	2995	2995	2995	2995	0
127	20250402	174500	55198170	2995	2995	2995	2995	0
128	20250402	174400	55198170	2995	2995	2995	2995	0
129	20250402	174300	55198170	2995	2995	2995	2995	0
130	20250402	174200	55198170	2995	2995	2995	2995	0
131	20250402	174100	55198170	2995	2995	2995	2995	0
132	20250402	174000	55198170	2995	2995	2995	2995	0
133	20250402	173900	55198170	2995	2995	2995	2995	0
134	20250402	173800	55198170	2995	2995	2995	2995	0
135	20250402	173700	55198170	2995	2995	2995	2995	0
136	20250402	173600	55198170	2995	2995	2995	2995	0
137	20250402	173500	55198170	2995	2995	2995	2995	0
138	20250402	173400	55198170	2995	2995	2995	2995	0
139	20250402	173300	55198170	2995	2995	2995	2995	0
140	20250402	173200	55198170	2995	2995	2995	2995	0
141	20250402	173100	55198170	2995	2995	2995	2995	0
142	20250402	173000	55198170	2995	2995	2995	2995	0
143	20250402	172900	55198170	2995	2995	2995	2995	0
144	20250402	172800	55198170	2995	2995	2995	2995	0
145	20250402	172700	55198170	2995	2995	2995	2995	0
146	20250402	172600	55198170	2995	2995	2995	2995	0
147	20250402	172500	55198170	2995	2995	2995	2995	0
148	20250402	172400	55198170	2995	2995	2995	2995	0
149	20250402	172300	55198170	2995	2995	2995	2995	0
150	20250402	172200	55198170	2995	2995	2995	2995	0
151	20250402	172100	55198170	2995	2995	2995	2995	0
152	20250402	172000	55198170	2995	2995	2995	2995	37
153	20250402	171900	55198170	2995	2995	2995	2995	0
154	20250402	171800	55198170	2995	2995	2995	2995	0
155	20250402	171700	55198170	2995	2995	2995	2995	0
156	20250402	171600	55198170	2995	2995	2995	2995	0
157	20250402	171500	55198170	2995	2995	2995	2995	0
158	20250402	171400	55198170	2995	2995	2995	2995	0
159	20250402	171300	55198170	2995	2995	2995	2995	0
160	20250402	171200	55198170	2995	2995	2995	2995	0
161	20250402	171100	55198170	2995	2995	2995	2995	0
162	20250402	171000	55198170	2995	2995	2995	2995	0
163	20250402	170900	55198170	2995	2995	2995	2995	0
164	20250402	170800	55198170	2995	2995	2995	2995	0
165	20250402	170700	55198170	2995	2995	2995	2995	0
166	20250402	170600	55198170	2995	2995	2995	2995	0
167	20250402	170500	55198170	2995	2995	2995	2995	0
168	20250402	170400	55198170	2995	2995	2995	2995	0
169	20250402	170300	55198170	2995	2995	2995	2995	0
170	20250402	170200	55198170	2995	2995	2995	2995	0
171	20250402	170100	55198170	2995	2995	2995	2995	0
172	20250402	170000	55198170	2995	2995	2995	2995	0
173	20250402	165900	55198170	2995	2995	2995	2995	0
174	20250402	165800	55198170	2995	2995	2995	2995	0
175	20250402	165700	55198170	2995	2995	2995	2995	0
176	20250402	165600	55198170	2995	2995	2995	2995	0
177	20250402	165500	55198170	2995	2995	2995	2995	0
178	20250402	165400	55198170	2995	2995	2995	2995	0
179	20250402	165300	55198170	2995	2995	2995	2995	0
180	20250402	165200	55198170	2995	2995	2995	2995	0
181	20250402	165100	55198170	2995	2995	2995	2995	0
182	20250402	165000	55198170	2995	2995	2995	2995	37
183	20250402	164900	55198170	2995	2995	2995	2995	0
184	20250402	164800	55198170	2995	2995	2995	2995	0
185	20250402	164700	55198170	2995	2995	2995	2995	0
186	20250402	164600	55198170	2995	2995	2995	2995	0
187	20250402	164500	55198170	2995	2995	2995	2995	0
188	20250402	164400	55198170	2995	2995	2995	2995	0
189	20250402	164300	55198170	2995	2995	2995	2995	0
190	20250402	164200	55198170	2995	2995	2995	2995	0
191	20250402	164100	55198170	2995	2995	2995	2995	0
192	20250402	164000	55198170	2995	2995	2995	2995	0
193	20250402	163900	55198170	2995	2995	2995	2995	0
194	20250402	163800	55198170	2995	2995	2995	2995	0
195	20250402	163700	55198170	2995	2995	2995	2995	0
196	20250402	163600	55198170	2995	2995	2995	2995	0
197	20250402	163500	55198170	2995	2995	2995	2995	0
198	20250402	163400	55198170	2995	2995	2995	2995	0
199	20250402	163300	55198170	2995	2995	2995	2995	0
200	20250402	163200	55198170	2995	2995	2995	2995	0
201	20250402	163100	55198170	2995	2995	2995	2995	0
202	20250402	163000	55198170	2995	2995	2995	2995	0
203	20250402	162900	55198170	2995	2995	2995	2995	0
204	20250402	162800	55198170	2995	2995	2995	2995	0
205	20250402	162700	55198170	2995	2995	2995	2995	0
206	20250402	162600	55198170	2995	2995	2995	2995	0
207	20250402	162500	55198170	2995	2995	2995	2995	0
208	20250402	162400	55198170	2995	2995	2995	2995	0
209	20250402	162300	55198170	2995	2995	2995	2995	0
210	20250402	162200	55198170	2995	2995	2995	2995	0
211	20250402	162100	55198170	2995	2995	2995	2995	0
212	20250402	162000	55198170	2995	2995	2995	2995	37
213	20250402	161900	55198170	2995	2995	2995	2995	0
214	20250402	161800	55198170	2995	2995	2995	2995	0
215	20250402	161700	55198170	2995	2995	2995	2995	0
216	20250402	161600	55198170	2995	2995	2995	2995	0
217	20250402	161500	55198170	2995	2995	2995	2995	0
218	20250402	161400	55198170	2995	2995	2995	2995	0
219	20250402	161300	55198170	2995	2995	2995	2995	0
220	20250402	161200	55198170	2995	2995	2995	2995	0
221	20250402	161100	55198170	2995	2995	2995	2995	0
222	20250402	161000	55198170	2995	2995	2995	2995	0
223	20250402	160900	55198170	2995	2995	2995	2995	0
224	20250402	160800	55198170	2995	2995	2995	2995	0
225	20250402	160700	55198170	2995	2995	2995	2995	0
226	20250402	160600	55198170	2995	2995	2995	2995	0
227	20250402	160500	55198170	2995	2995	2995	2995	0
228	20250402	160400	55198170	2995	2995	2995	2995	0
229	20250402	160300	55198170	2995	2995	2995	2995	0
230	20250402	160200	55198170	2995	2995	2995	2995	0
231	20250402	160100	55198170	2995	2995	2995	2995	0
232	20250402	160000	55198170	2995	2995	2995	2995	0
233	20250402	155900	55198170	2995	2995	2995	2995	0
234	20250402	155800	55198170	2995	2995	2995	2995	0
235	20250402	155700	55198170	2995	2995	2995	2995	0
236	20250402	155600	55198170	2995	2995	2995	2995	0
237	20250402	155500	55198170	2995	2995	2995	2995	0
238	20250402	155400	55198170	2995	2995	2995	2995	0
239	20250402	155300	55198170	2995	2995	2995	2995	0
240	20250402	155200	55198170	2995	2995	2995	2995	0
241	20250402	155100	55198170	2995	2995	2995	2995	0
242	20250402	155000	55198170	2995	2995	2995	2995	37
243	20250402	154900	55198170	2995	2995	2995	2995	0
244	20250402	154800	55198170	2995	2995	2995	2995	0
245	20250402	154700	55198170	2995	2995	2995	2995	0
246	20250402	154600	55198170	2995	2995	2995	2995	0
247	20250402	154500	55198170	2995	2995	2995	2995	0
248	20250402	154400	55198170	2995	2995	2995	2995	0
249	20250402	154300	55198170	2995	2995	2995	2995	0
250	20250402	154200	55198170	2995	2995	2995	2995	0
251	20250402	154100	55198170	2995	2995	2995	2995	0
252	20250402	154000	55198170	2995	2995	2995	2995	0
253	20250402	153900	55198170	2995	2995	2995	2995	0
254	20250402	153800	55198170	2995	2995	2995	2995	0
255	20250402	153700	55198170	2995	2995	2995	2995	0
256	20250402	153600	55198170	2995	2995	2995	2995	0
257	20250402	153500	55198170	2995	2995	2995	2995	0
258	20250402	153400	55198170	2995	2995	2995	2995	0
259	20250402	153300	55198170	2995	2995	2995	2995	0
260	20250402	153200	55198170	2995	2995	2995	2995	0
261	20250402	153100	55198170	2995	2995	2995	2995	0
262	20250402	153000	55198170	2995	2995	2995	2995	37
263	20250402	152900	55087355	2995	2995	2995	2995	0
264	20250402	152800	55087355	2995	2995	2995	2995	0
265	20250402	152700	55087355	2995	2995	2995	2995	0
266	20250402	152600	55087355	2995	2995	2995	2995	0
267	20250402	152500	55087355	2995	2995	2995	2995	0
268	20250402	152400	55087355	2995	2995	2995	2995	0
269	20250402	152300	55087355	2995	2995	2995	2995	0
270	20250402	152200	55087355	2995	2995	2995	2995	0
271	20250402	152100	55087355	2995	2995	2995	2995	0
272	20250402	152000	55087355	2995	2995	2995	2995	0
273	20250402	151900	55087355	2995	2995	2995	2995	0
274	20250402	151800	55087355	2995	2995	2995	2995	0
275	20250402	151700	55087355	2995	2995	2995	2995	0
276	20250402	151600	55087355	2995	2995	2995	2995	1
277	20250402	151500	55084360	2980	2980	2980	2980	647
278	20250402	151400	53156300	2995	2995	2995	2995	0
279	20250402	151300	53156300	2995	2995	2995	2995	0
280	20250402	151200	53156300	2995	2995	2995	2995	0
281	20250402	151100	53156300	2995	2995	2995	2995	0
282	20250402	151000	53156300	2995	2995	2995	2995	0
283	20250402	150900	53156300	2995	2995	2995	2995	0
284	20250402	150800	53156300	2995	2995	2995	2995	0
285	20250402	150700	53156300	2995	2995	2995	2995	0
286	20250402	150600	53156300	2995	2995	2995	2995	1
287	20250402	150500	53153305	2985	2985	2985	2985	300
288	20250402	150400	52257805	2995	2995	2995	2995	0
289	20250402	150300	52257805	2995	2995	2995	2995	0
290	20250402	150200	52257805	2995	2980	2995	2980	1239
291	20250402	150100	48565570	2980	2980	2980	2980	0
292	20250402	150000	48565570	2980	2975	2980	2970	601
293	20250402	145900	46779590	2980	2980	2980	2980	1
294	20250402	145800	46776610	2975	2975	2975	2975	300
295	20250402	145700	45884110	2980	2980	2980	2980	100
296	20250402	145600	45586110	2995	2995	2995	2995	0
297	20250402	145500	45586110	2995	2995	2995	2995	0
298	20250402	145400	45586110	2995	2995	2995	2995	0
299	20250402	145300	45586110	2995	2995	2995	2995	0
300	20250402	145200	45586110	2995	2995	2995	2995	0
301	20250402	145100	45586110	2995	2995	2995	2995	0
302	20250402	145000	45586110	2995	2995	2995	2995	0
303	20250402	144900	45586110	2995	2995	2995	2995	1
304	20250402	144800	45583115	2985	2980	2985	2980	501
305	20250402	144700	44090130	2975	2980	2980	2975	383
306	20250402	144600	42949930	2980	2980	2980	2980	1
307	20250402	144500	42946950	2985	2985	2985	2985	0
308	20250402	144400	42946950	2985	2985	2985	2985	0
309	20250402	144300	42946950	2985	2985	2985	2985	1
310	20250402	144200	42943965	2980	2980	2980	2980	44
311	20250402	144100	42812845	2985	2985	2985	2985	32
312	20250402	144000	42717325	2985	2985	2985	2985	0
313	20250402	143900	42717325	2985	2985	2985	2985	0
314	20250402	143800	42717325	2985	2985	2985	2985	0
315	20250402	143700	42717325	2985	2985	2985	2985	0
316	20250402	143600	42717325	2985	2985	2985	2985	9
317	20250402	143500	42690460	2985	2985	2985	2985	0
318	20250402	143400	42690460	2985	2985	2985	2985	0
319	20250402	143300	42690460	2985	2985	2985	2985	0
320	20250402	143200	42690460	2985	2985	2985	2985	0
321	20250402	143100	42690460	2985	2985	2985	2985	75
322	20250402	143000	42466585	2995	2995	2995	2995	0
323	20250402	142900	42466585	2995	2995	2995	2995	100
324	20250402	142800	42167085	2995	2995	2995	2995	0
325	20250402	142700	42167085	2995	2995	2995	2995	0
326	20250402	142600	42167085	2995	2995	2995	2995	0
327	20250402	142500	42167085	2995	2995	2995	2995	1
328	20250402	142400	42164090	2985	2985	2985	2985	0
329	20250402	142300	42164090	2985	2985	2985	2985	0
330	20250402	142200	42164090	2985	2985	2985	2985	80
331	20250402	142100	41925290	2995	2995	2995	2995	333
332	20250402	142000	40927955	2995	2995	2995	2995	0
333	20250402	141900	40927955	2995	2995	2995	2995	0
334	20250402	141800	40927955	2995	2995	2995	2995	0
335	20250402	141700	40927955	2995	2995	2995	2995	0
336	20250402	141600	40927955	2995	2995	2995	2995	0
337	20250402	141500	40927955	2995	2995	2995	2990	252
338	20250402	141400	40174465	2985	2985	2985	2985	0
339	20250402	141300	40174465	2985	2985	2985	2985	45
340	20250402	141200	40040140	2985	2985	2985	2985	0
341	20250402	141100	40040140	2985	2985	2985	2985	0
342	20250402	141000	40040140	2985	2985	2985	2985	0
343	20250402	140900	40040140	2985	2985	2985	2985	0
344	20250402	140800	40040140	2985	2985	2985	2985	0
345	20250402	140700	40040140	2985	2985	2985	2985	300
346	20250402	140600	39144640	2985	2985	2985	2985	0
347	20250402	140500	39144640	2985	2985	2985	2985	0
348	20250402	140400	39144640	2985	2985	2985	2985	0
349	20250402	140300	39144640	2985	2985	2985	2985	1
350	20250402	140200	39141655	2975	2975	2975	2975	0
351	20250402	140100	39141655	2975	2975	2975	2975	0
352	20250402	140000	39141655	2975	2985	2985	2975	477
353	20250402	135900	37721365	2995	2995	2995	2995	1
354	20250402	135800	37718370	2990	2990	2990	2990	0
355	20250402	135700	37718370	2990	2990	2990	2990	0
356	20250402	135600	37718370	2990	2990	2990	2990	0
357	20250402	135500	37718370	2990	2990	2990	2990	0
358	20250402	135400	37718370	2990	2990	2990	2990	0
359	20250402	135300	37718370	2990	2990	2990	2990	0
360	20250402	135200	37718370	2990	2990	2990	2990	0
361	20250402	135100	37718370	2990	2990	2990	2990	1
362	20250402	135000	37715380	2995	2995	2995	2995	0
363	20250402	134900	37715380	2995	2985	2995	2980	6
364	20250402	134800	37697475	2995	2995	2995	2995	0
365	20250402	134700	37697475	2995	2995	2995	2995	0
366	20250402	134600	37697475	2995	2995	2995	2995	0
367	20250402	134500	37697475	2995	2995	2995	2995	0
368	20250402	134400	37697475	2995	2995	2995	2995	0
369	20250402	134300	37697475	2995	2995	2995	2995	0
370	20250402	134200	37697475	2995	2995	2995	2995	0
371	20250402	134100	37697475	2995	2995	2995	2995	0
372	20250402	134000	37697475	2995	2995	2995	2995	0
373	20250402	133900	37697475	2995	2995	2995	2995	0
374	20250402	133800	37697475	2995	2995	2995	2995	0
375	20250402	133700	37697475	2995	2995	2995	2995	0
376	20250402	133600	37697475	2995	2995	2995	2995	0
377	20250402	133500	37697475	2995	2995	2995	2995	0
378	20250402	133400	37697475	2995	2985	2995	2980	101
379	20250402	133300	37396430	2995	2995	2995	2995	0
380	20250402	133200	37396430	2995	2995	2995	2995	0
381	20250402	133100	37396430	2995	2995	2995	2995	2
382	20250402	133000	37390440	2995	2995	2995	2995	0
383	20250402	132900	37390440	2995	2995	2995	2995	0
384	20250402	132800	37390440	2995	2995	2995	2995	0
385	20250402	132700	37390440	2995	2995	2995	2995	2
386	20250402	132600	37384450	3000	3000	3000	3000	1
387	20250402	132500	37381450	2995	2995	2995	2995	2
388	20250402	132400	37375460	3000	2995	3000	2995	3
389	20250402	132300	37366470	3000	2995	3000	2995	3
390	20250402	132200	37357480	3000	2995	3000	2995	3
391	20250402	132100	37348490	3000	3000	3000	3000	0
392	20250402	132000	37348490	3000	2995	3000	2995	3
393	20250402	131900	37339500	3000	3000	3000	3000	0
394	20250402	131800	37339500	3000	3000	3000	3000	0
395	20250402	131700	37339500	3000	2995	3000	2995	15
396	20250402	131600	37294565	2995	2995	2995	2995	2
397	20250402	131500	37288575	3000	3000	3000	3000	0
398	20250402	131400	37288575	3000	3000	3000	3000	0
399	20250402	131300	37288575	3000	3000	3000	3000	0
400	20250402	131200	37288575	3000	3000	3000	3000	0
401	20250402	131100	37288575	3000	3000	3000	3000	0
402	20250402	131000	37288575	3000	3000	3000	3000	0
403	20250402	130900	37288575	3000	3000	3000	3000	0
404	20250402	130800	37288575	3000	3000	3000	3000	0
405	20250402	130700	37288575	3000	3000	3000	3000	0
406	20250402	130600	37288575	3000	3000	3000	3000	0
407	20250402	130500	37288575	3000	3000	3000	3000	0
408	20250402	130400	37288575	3000	3000	3000	3000	0
409	20250402	130300	37288575	3000	3000	3000	3000	0
410	20250402	130200	37288575	3000	3000	3000	3000	0
411	20250402	130100	37288575	3000	3000	3000	3000	0
412	20250402	130000	37288575	3000	3000	3000	3000	0
413	20250402	125900	37288575	3000	3000	3000	3000	1015
414	20250402	125800	34243575	3000	3000	3000	3000	0
415	20250402	125700	34243575	3000	3000	3000	3000	0
416	20250402	125600	34243575	3000	3000	3000	3000	0
417	20250402	125500	34243575	3000	3000	3000	3000	0
418	20250402	125400	34243575	3000	3000	3000	3000	0
419	20250402	125300	34243575	3000	3000	3000	3000	0
420	20250402	125200	34243575	3000	3000	3000	3000	0
421	20250402	125100	34243575	3000	3000	3000	3000	0
422	20250402	125000	34243575	3000	3000	3000	3000	0
423	20250402	124900	34243575	3000	3000	3000	3000	0
424	20250402	124800	34243575	3000	3000	3000	3000	0
425	20250402	124700	34243575	3000	3000	3000	3000	0
426	20250402	124600	34243575	3000	3000	3000	3000	0
427	20250402	124500	34243575	3000	3000	3000	3000	0
428	20250402	124400	34243575	3000	3000	3000	3000	1
429	20250402	124300	34240575	3000	3000	3000	3000	0
430	20250402	124200	34240575	3000	3000	3000	3000	0
431	20250402	124100	34240575	3000	2995	3000	2995	3
432	20250402	124000	34231585	3000	3000	3000	3000	0
433	20250402	123900	34231585	3000	3000	3000	3000	0
434	20250402	123800	34231585	3000	3000	3000	3000	0
435	20250402	123700	34231585	3000	3000	3000	3000	0
436	20250402	123600	34231585	3000	3000	3000	3000	0
437	20250402	123500	34231585	3000	3000	3000	3000	0
438	20250402	123400	34231585	3000	3000	3000	3000	0
439	20250402	123300	34231585	3000	3000	3000	3000	0
440	20250402	123200	34231585	3000	3000	3000	3000	0
441	20250402	123100	34231585	3000	3000	3000	3000	0
442	20250402	123000	34231585	3000	3000	3000	3000	0
443	20250402	122900	34231585	3000	3000	3000	3000	0
444	20250402	122800	34231585	3000	3000	3000	3000	0
445	20250402	122700	34231585	3000	3000	3000	3000	0
446	20250402	122600	34231585	3000	3000	3000	3000	0
447	20250402	122500	34231585	3000	3000	3000	3000	0
448	20250402	122400	34231585	3000	3000	3000	3000	0
449	20250402	122300	34231585	3000	3000	3000	3000	0
450	20250402	122200	34231585	3000	3000	3000	3000	0
451	20250402	122100	34231585	3000	3000	3000	3000	0
452	20250402	122000	34231585	3000	3000	3000	3000	0
453	20250402	121900	34231585	3000	3000	3000	3000	0
454	20250402	121800	34231585	3000	3000	3000	3000	0
455	20250402	121700	34231585	3000	3000	3000	3000	0
456	20250402	121600	34231585	3000	3000	3000	3000	0
457	20250402	121500	34231585	3000	3000	3000	3000	0
458	20250402	121400	34231585	3000	3000	3000	3000	0
459	20250402	121300	34231585	3000	3000	3000	3000	0
460	20250402	121200	34231585	3000	3000	3000	3000	1
461	20250402	121100	34228585	2980	3000	3000	2980	8
462	20250402	121000	34204725	2995	2995	2995	2995	0
463	20250402	120900	34204725	2995	2995	2995	2995	1
464	20250402	120800	34201730	3000	3000	3000	3000	0
465	20250402	120700	34201730	3000	3000	3000	3000	1
466	20250402	120600	34198730	2995	2995	2995	2995	0
467	20250402	120500	34198730	2995	2995	2995	2995	49
468	20250402	120400	34051975	2995	2995	2995	2995	0
469	20250402	120300	34051975	2995	2995	2995	2995	0
470	20250402	120200	34051975	2995	2995	2995	2995	1
471	20250402	120100	34048980	2980	2980	2980	2980	0
472	20250402	120000	34048980	2980	2980	2980	2980	18
473	20250402	115900	33995340	2995	2995	2995	2995	0
474	20250402	115800	33995340	2995	2995	2995	2995	0
475	20250402	115700	33995340	2995	2995	2995	2995	0
476	20250402	115600	33995340	2995	2995	2995	2995	11
477	20250402	115500	33962395	2995	2995	2995	2995	0
478	20250402	115400	33962395	2995	2995	2995	2995	1000
479	20250402	115300	30967395	2995	2995	2995	2995	0
480	20250402	115200	30967395	2995	2995	2995	2995	0
481	20250402	115100	30967395	2995	2995	2995	2995	0
482	20250402	115000	30967395	2995	2995	2995	2995	0
483	20250402	114900	30967395	2995	2995	2995	2995	0
484	20250402	114800	30967395	2995	2995	2995	2995	0
485	20250402	114700	30967395	2995	2995	2995	2995	1200
486	20250402	114600	27373395	3000	3000	3000	3000	0
487	20250402	114500	27373395	3000	3000	3000	3000	0
488	20250402	114400	27373395	3000	3000	3000	3000	0
489	20250402	114300	27373395	3000	3000	3000	3000	0
490	20250402	114200	27373395	3000	3000	3000	3000	0
491	20250402	114100	27373395	3000	3000	3000	3000	0
492	20250402	114000	27373395	3000	3000	3000	3000	0
493	20250402	113900	27373395	3000	3000	3000	3000	0
494	20250402	113800	27373395	3000	3000	3000	3000	0
495	20250402	113700	27373395	3000	3000	3000	3000	0
496	20250402	113600	27373395	3000	3000	3000	3000	0
497	20250402	113500	27373395	3000	3000	3000	3000	0
498	20250402	113400	27373395	3000	3000	3000	3000	0
499	20250402	113300	27373395	3000	3000	3000	3000	0
500	20250402	113200	27373395	3000	3000	3000	3000	0
501	20250402	113100	27373395	3000	3000	3000	3000	0
502	20250402	113000	27373395	3000	3000	3000	3000	0
503	20250402	112900	27373395	3000	3000	3000	3000	0
504	20250402	112800	27373395	3000	3000	3000	3000	0
505	20250402	112700	27373395	3000	3000	3000	3000	1
506	20250402	112600	27370395	2995	2995	2995	2995	0
507	20250402	112500	27370395	2995	2995	2995	2995	0
508	20250402	112400	27370395	2995	2995	2995	2995	0
509	20250402	112300	27370395	2995	2995	2995	2995	0
510	20250402	112200	27370395	2995	2995	2995	2995	0
511	20250402	112100	27370395	2995	2995	2995	2995	0
512	20250402	112000	27370395	2995	2985	2995	2985	1574
513	20250402	111900	22666265	2995	2995	2995	2995	0
514	20250402	111800	22666265	2995	2995	2995	2995	0
515	20250402	111700	22666265	2995	2995	2995	2995	0
516	20250402	111600	22666265	2995	2995	2995	2995	0
517	20250402	111500	22666265	2995	2995	2995	2995	0
518	20250402	111400	22666265	2995	2995	2995	2995	0
519	20250402	111300	22666265	2995	2995	2995	2995	0
520	20250402	111200	22666265	2995	2990	2995	2990	10
521	20250402	111100	22636360	2990	2990	2990	2990	0
522	20250402	111000	22636360	2990	2990	2990	2990	100
523	20250402	110900	22337360	2995	2995	2995	2995	0
524	20250402	110800	22337360	2995	2995	2995	2995	0
525	20250402	110700	22337360	2995	2995	2995	2995	0
526	20250402	110600	22337360	2995	2995	2995	2995	0
527	20250402	110500	22337360	2995	2995	2995	2995	0
528	20250402	110400	22337360	2995	2995	2995	2995	0
529	20250402	110300	22337360	2995	2995	2995	2995	0
530	20250402	110200	22337360	2995	2995	2995	2995	0
531	20250402	110100	22337360	2995	2995	2995	2995	0
532	20250402	110000	22337360	2995	2995	2995	2995	0
533	20250402	105900	22337360	2995	2995	2995	2995	0
534	20250402	105800	22337360	2995	2995	2995	2995	0
535	20250402	105700	22337360	2995	2995	2995	2995	0
536	20250402	105600	22337360	2995	2995	2995	2995	0
537	20250402	105500	22337360	2995	2995	2995	2995	0
538	20250402	105400	22337360	2995	2995	2995	2995	1
539	20250402	105300	22334365	2985	2985	2985	2985	11
540	20250402	105200	22301530	2990	2990	2990	2990	0
541	20250402	105100	22301530	2990	2990	2990	2990	0
542	20250402	105000	22301530	2990	2990	2990	2990	0
543	20250402	104900	22301530	2990	2990	2990	2990	0
544	20250402	104800	22301530	2990	2990	2990	2990	0
545	20250402	104700	22301530	2990	2990	2990	2990	0
546	20250402	104600	22301530	2990	2990	2990	2990	0
547	20250402	104500	22301530	2990	2990	2990	2990	0
548	20250402	104400	22301530	2990	2990	2990	2990	0
549	20250402	104300	22301530	2990	2990	2990	2990	0
550	20250402	104200	22301530	2990	2990	2990	2990	0
551	20250402	104100	22301530	2990	2990	2990	2990	0
552	20250402	104000	22301530	2990	2990	2990	2990	0
553	20250402	103900	22301530	2990	2990	2990	2990	0
554	20250402	103800	22301530	2990	2990	2990	2990	0
555	20250402	103700	22301530	2990	2990	2990	2990	0
556	20250402	103600	22301530	2990	2990	2990	2990	0
557	20250402	103500	22301530	2990	2990	2990	2990	0
558	20250402	103400	22301530	2990	2990	2990	2990	0
559	20250402	103300	22301530	2990	2990	2990	2990	0
560	20250402	103200	22301530	2990	2990	2990	2990	0
561	20250402	103100	22301530	2990	2990	2990	2990	0
562	20250402	103000	22301530	2990	2990	2990	2990	0
563	20250402	102900	22301530	2990	2990	2990	2990	0
564	20250402	102800	22301530	2990	2990	2990	2990	346
565	20250402	102700	21266990	2995	2995	2995	2995	0
566	20250402	102600	21266990	2995	2995	2995	2995	1
567	20250402	102500	21263995	2980	2980	2980	2980	47
568	20250402	102400	21123935	2980	2980	2980	2980	3
569	20250402	102300	21114995	2980	2980	2980	2980	30
570	20250402	102200	21025595	2980	2980	2980	2980	0
571	20250402	102100	21025595	2980	2980	2980	2980	0
572	20250402	102000	21025595	2980	2980	2980	2980	0
573	20250402	101900	21025595	2980	2980	2980	2980	0
574	20250402	101800	21025595	2980	2980	2980	2980	0
575	20250402	101700	21025595	2980	2980	2980	2980	0
576	20250402	101600	21025595	2980	2980	2980	2980	0
577	20250402	101500	21025595	2980	2980	2980	2980	0
578	20250402	101400	21025595	2980	2980	2980	2980	0
579	20250402	101300	21025595	2980	2980	2980	2980	465
580	20250402	101200	19639895	2980	2980	2980	2980	0
581	20250402	101100	19639895	2980	2980	2980	2980	0
582	20250402	101000	19639895	2980	2980	2980	2980	0
583	20250402	100900	19639895	2980	2980	2980	2980	163
584	20250402	100800	19154155	2980	2980	2980	2980	167
585	20250402	100700	18656495	2980	2980	2980	2980	0
586	20250402	100600	18656495	2980	2980	2980	2980	90
587	20250402	100500	18388295	3000	3000	3000	3000	1
588	20250402	100400	18385295	2980	2980	2980	2980	0
589	20250402	100300	18385295	2980	2980	2980	2980	200
590	20250402	100200	17789295	3000	3000	3000	3000	0
591	20250402	100100	17789295	3000	2985	3000	2985	101
592	20250402	100000	17487795	3005	3005	3005	3005	0
593	20250402	095900	17487795	3005	3005	3005	3005	14
594	20250402	095800	17445725	3005	3005	3005	3005	0
595	20250402	095700	17445725	3005	3005	3005	3005	0
596	20250402	095600	17445725	3005	3005	3005	3005	0
597	20250402	095500	17445725	3005	3005	3005	3005	0
598	20250402	095400	17445725	3005	3005	3005	3005	0
599	20250402	095300	17445725	3005	3005	3005	3005	0
600	20250402	095200	17445725	3005	3005	3005	2985	778
601	20250402	095100	15123355	2990	2990	2990	2990	116
602	20250402	095000	14776515	3005	3005	3005	3005	0
603	20250402	094900	14776515	3005	3005	3005	3005	0
604	20250402	094800	14776515	3005	3005	3005	3005	0
605	20250402	094700	14776515	3005	3005	3005	3005	0
606	20250402	094600	14776515	3005	3005	3005	3005	2
607	20250402	094500	14770505	3005	3005	3005	3005	14
608	20250402	094400	14728435	3005	3000	3005	3000	9
609	20250402	094300	14701400	3000	3000	3000	3000	501
610	20250402	094200	13198400	2990	2990	2990	2990	1
611	20250402	094100	13195410	3000	3000	3000	3000	0
612	20250402	094000	13195410	3000	3000	3000	2990	201
613	20250402	093900	12593410	3000	2990	3000	2990	101
614	20250402	093800	12291410	3000	3000	3000	3000	0
615	20250402	093700	12291410	3000	3000	3000	3000	1
616	20250402	093600	12288410	2990	2990	2990	2990	100
617	20250402	093500	11989410	3000	3000	3000	3000	0
618	20250402	093400	11989410	3000	3000	3000	3000	0
619	20250402	093300	11989410	3000	3000	3000	3000	1
620	20250402	093200	11986410	3010	3010	3010	3010	0
621	20250402	093100	11986410	3010	3010	3010	3010	0
622	20250402	093000	11986410	3010	3010	3010	3010	0
623	20250402	092900	11986410	3010	3015	3015	2975	49
624	20250402	092800	11840560	2980	2980	2980	2980	351
625	20250402	092700	10794580	2980	2980	2980	2980	167
626	20250402	092600	10296920	2980	2980	2980	2980	1
627	20250402	092500	10293940	2970	2970	2970	2970	93
628	20250402	092400	10017730	2985	2985	2985	2985	167
629	20250402	092300	9519235	2985	2985	2985	2985	0
630	20250402	092200	9519235	2985	2985	2985	2985	0
631	20250402	092100	9519235	2985	2985	2985	2985	0
632	20250402	092000	9519235	2985	2985	2985	2970	9
633	20250402	091900	9492475	2970	2970	2970	2970	0
634	20250402	091800	9492475	2970	2980	2980	2970	607
635	20250402	091700	7686970	3000	3000	3000	2980	37
636	20250402	091600	7576090	3010	2980	3010	2980	37
637	20250402	091500	7464870	3015	3015	3015	3015	0
638	20250402	091400	7464870	3015	3015	3015	3015	0
639	20250402	091300	7464870	3015	2990	3015	2985	12
640	20250402	091200	7428995	3010	2990	3010	2990	605
641	20250402	091100	5614045	3025	3000	3025	3000	511
642	20250402	091000	4073490	3000	3000	3000	3000	0
643	20250402	090900	4073490	3000	2985	3000	2980	42
644	20250402	090800	3948170	3010	3010	3010	3010	1
645	20250402	090700	3945160	2990	2990	2990	2990	41
646	20250402	090600	3822570	3010	3010	3010	3010	0
647	20250402	090500	3822570	3010	2995	3010	2995	14
648	20250402	090400	3780625	3010	3015	3015	2995	76
649	20250402	090300	3552970	3015	3015	3015	3015	0
650	20250402	090200	3552970	3015	3015	3015	3015	0
651	20250402	090100	3552970	3015	3015	3015	3015	0
652	20250402	090000	3552970	3015	3010	3015	2995	1181