KissMeData/036540/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	193000	2356569624	2995	2995	2995	2995	8206
3	20250401	192900	2356569624	2995	2995	2995	2995	0
4	20250401	192800	2356569624	2995	2995	2995	2995	0
5	20250401	192700	2356569624	2995	2995	2995	2995	0
6	20250401	192600	2356569624	2995	2995	2995	2995	0
7	20250401	192500	2356569624	2995	2995	2995	2995	0
8	20250401	192400	2356569624	2995	2995	2995	2995	0
9	20250401	192300	2356569624	2995	2995	2995	2995	0
10	20250401	192200	2356569624	2995	2995	2995	2995	0
11	20250401	192100	2356569624	2995	2995	2995	2995	0
12	20250401	192000	2356569624	2995	2995	2995	2995	0
13	20250401	191900	2356569624	2995	2995	2995	2995	0
14	20250401	191800	2356569624	2995	2995	2995	2995	0
15	20250401	191700	2356569624	2995	2995	2995	2995	0
16	20250401	191600	2356569624	2995	2995	2995	2995	0
17	20250401	191500	2356569624	2995	2995	2995	2995	0
18	20250401	191400	2356569624	2995	2995	2995	2995	0
19	20250401	191300	2356569624	2995	2995	2995	2995	0
20	20250401	191200	2356569624	2995	2995	2995	2995	0
21	20250401	191100	2356569624	2995	2995	2995	2995	0
22	20250401	191000	2356569624	2995	2995	2995	2995	0
23	20250401	190900	2356569624	2995	2995	2995	2995	0
24	20250401	190800	2356569624	2995	2995	2995	2995	0
25	20250401	190700	2356569624	2995	2995	2995	2995	0
26	20250401	190600	2356569624	2995	2995	2995	2995	0
27	20250401	190500	2356569624	2995	2995	2995	2995	0
28	20250401	190400	2356569624	2995	2995	2995	2995	0
29	20250401	190300	2356569624	2995	2995	2995	2995	0
30	20250401	190200	2356569624	2995	2995	2995	2995	0
31	20250401	190100	2356569624	2995	2995	2995	2995	0
32	20250401	190000	2356569624	2995	2995	2995	2995	8206
33	20250401	185900	2356569624	2995	2995	2995	2995	0
34	20250401	185800	2356569624	2995	2995	2995	2995	0
35	20250401	185700	2356569624	2995	2995	2995	2995	0
36	20250401	185600	2356569624	2995	2995	2995	2995	0
37	20250401	185500	2356569624	2995	2995	2995	2995	0
38	20250401	185400	2356569624	2995	2995	2995	2995	0
39	20250401	185300	2356569624	2995	2995	2995	2995	0
40	20250401	185200	2356569624	2995	2995	2995	2995	0
41	20250401	185100	2356569624	2995	2995	2995	2995	0
42	20250401	185000	2356569624	2995	2995	2995	2995	0
43	20250401	184900	2356569624	2995	2995	2995	2995	0
44	20250401	184800	2356569624	2995	2995	2995	2995	0
45	20250401	184700	2356569624	2995	2995	2995	2995	0
46	20250401	184600	2356569624	2995	2995	2995	2995	0
47	20250401	184500	2356569624	2995	2995	2995	2995	0
48	20250401	184400	2356569624	2995	2995	2995	2995	0
49	20250401	184300	2356569624	2995	2995	2995	2995	0
50	20250401	184200	2356569624	2995	2995	2995	2995	0
51	20250401	184100	2356569624	2995	2995	2995	2995	0
52	20250401	184000	2356569624	2995	2995	2995	2995	0
53	20250401	183900	2356569624	2995	2995	2995	2995	0
54	20250401	183800	2356569624	2995	2995	2995	2995	0
55	20250401	183700	2356569624	2995	2995	2995	2995	0
56	20250401	183600	2356569624	2995	2995	2995	2995	0
57	20250401	183500	2356569624	2995	2995	2995	2995	0
58	20250401	183400	2356569624	2995	2995	2995	2995	0
59	20250401	183300	2356569624	2995	2995	2995	2995	0
60	20250401	183200	2356569624	2995	2995	2995	2995	0
61	20250401	183100	2356569624	2995	2995	2995	2995	0
62	20250401	183000	2356569624	2995	2995	2995	2995	8206
63	20250401	182900	2356569624	2995	2995	2995	2995	0
64	20250401	182800	2356569624	2995	2995	2995	2995	0
65	20250401	182700	2356569624	2995	2995	2995	2995	0
66	20250401	182600	2356569624	2995	2995	2995	2995	0
67	20250401	182500	2356569624	2995	2995	2995	2995	0
68	20250401	182400	2356569624	2995	2995	2995	2995	0
69	20250401	182300	2356569624	2995	2995	2995	2995	0
70	20250401	182200	2356569624	2995	2995	2995	2995	0
71	20250401	182100	2356569624	2995	2995	2995	2995	0
72	20250401	182000	2356569624	2995	2995	2995	2995	0
73	20250401	181900	2356569624	2995	2995	2995	2995	0
74	20250401	181800	2356569624	2995	2995	2995	2995	0
75	20250401	181700	2356569624	2995	2995	2995	2995	0
76	20250401	181600	2356569624	2995	2995	2995	2995	0
77	20250401	181500	2356569624	2995	2995	2995	2995	0
78	20250401	181400	2356569624	2995	2995	2995	2995	0
79	20250401	181300	2356569624	2995	2995	2995	2995	0
80	20250401	181200	2356569624	2995	2995	2995	2995	0
81	20250401	181100	2356569624	2995	2995	2995	2995	0
82	20250401	181000	2356569624	2995	2995	2995	2995	0
83	20250401	180900	2356569624	2995	2995	2995	2995	0
84	20250401	180800	2356569624	2995	2995	2995	2995	0
85	20250401	180700	2356569624	2995	2995	2995	2995	0
86	20250401	180600	2356569624	2995	2995	2995	2995	0
87	20250401	180500	2356569624	2995	2995	2995	2995	0
88	20250401	180400	2356569624	2995	2995	2995	2995	0
89	20250401	180300	2356569624	2995	2995	2995	2995	0
90	20250401	180200	2356569624	2995	2995	2995	2995	0
91	20250401	180100	2356569624	2995	2995	2995	2995	0
92	20250401	180000	2356569624	2995	2995	2995	2995	8206
93	20250401	175900	2356569624	2995	2995	2995	2995	0
94	20250401	175800	2356569624	2995	2995	2995	2995	0
95	20250401	175700	2356569624	2995	2995	2995	2995	0
96	20250401	175600	2356569624	2995	2995	2995	2995	0
97	20250401	175500	2356569624	2995	2995	2995	2995	0
98	20250401	175400	2356569624	2995	2995	2995	2995	0
99	20250401	175300	2356569624	2995	2995	2995	2995	0
100	20250401	175200	2356569624	2995	2995	2995	2995	0
101	20250401	175100	2356569624	2995	2995	2995	2995	0
102	20250401	175000	2356569624	2995	2995	2995	2995	0
103	20250401	174900	2356569624	2995	2995	2995	2995	0
104	20250401	174800	2356569624	2995	2995	2995	2995	0
105	20250401	174700	2356569624	2995	2995	2995	2995	0
106	20250401	174600	2356569624	2995	2995	2995	2995	0
107	20250401	174500	2356569624	2995	2995	2995	2995	0
108	20250401	174400	2356569624	2995	2995	2995	2995	0
109	20250401	174300	2356569624	2995	2995	2995	2995	0
110	20250401	174200	2356569624	2995	2995	2995	2995	0
111	20250401	174100	2356569624	2995	2995	2995	2995	0
112	20250401	174000	2356569624	2995	2995	2995	2995	0
113	20250401	173900	2356569624	2995	2995	2995	2995	0
114	20250401	173800	2356569624	2995	2995	2995	2995	0
115	20250401	173700	2356569624	2995	2995	2995	2995	0
116	20250401	173600	2356569624	2995	2995	2995	2995	0
117	20250401	173500	2356569624	2995	2995	2995	2995	0
118	20250401	173400	2356569624	2995	2995	2995	2995	0
119	20250401	173300	2356569624	2995	2995	2995	2995	0
120	20250401	173200	2356569624	2995	2995	2995	2995	0
121	20250401	173100	2356569624	2995	2995	2995	2995	0
122	20250401	173000	2356569624	2995	2995	2995	2995	8206
123	20250401	172900	2356569624	2995	2995	2995	2995	0
124	20250401	172800	2356569624	2995	2995	2995	2995	0
125	20250401	172700	2356569624	2995	2995	2995	2995	0
126	20250401	172600	2356569624	2995	2995	2995	2995	0
127	20250401	172500	2356569624	2995	2995	2995	2995	0
128	20250401	172400	2356569624	2995	2995	2995	2995	0
129	20250401	172300	2356569624	2995	2995	2995	2995	0
130	20250401	172200	2356569624	2995	2995	2995	2995	0
131	20250401	172100	2356569624	2995	2995	2995	2995	0
132	20250401	172000	2356569624	2995	2995	2995	2995	0
133	20250401	171900	2356569624	2995	2995	2995	2995	0
134	20250401	171800	2356569624	2995	2995	2995	2995	0
135	20250401	171700	2356569624	2995	2995	2995	2995	0
136	20250401	171600	2356569624	2995	2995	2995	2995	0
137	20250401	171500	2356569624	2995	2995	2995	2995	0
138	20250401	171400	2356569624	2995	2995	2995	2995	0
139	20250401	171300	2356569624	2995	2995	2995	2995	0
140	20250401	171200	2356569624	2995	2995	2995	2995	0
141	20250401	171100	2356569624	2995	2995	2995	2995	0
142	20250401	171000	2356569624	2995	2995	2995	2995	0
143	20250401	170900	2356569624	2995	2995	2995	2995	0
144	20250401	170800	2356569624	2995	2995	2995	2995	0
145	20250401	170700	2356569624	2995	2995	2995	2995	0
146	20250401	170600	2356569624	2995	2995	2995	2995	0
147	20250401	170500	2356569624	2995	2995	2995	2995	0
148	20250401	170400	2356569624	2995	2995	2995	2995	0
149	20250401	170300	2356569624	2995	2995	2995	2995	0
150	20250401	170200	2356569624	2995	2995	2995	2995	0
151	20250401	170100	2356569624	2995	2995	2995	2995	0
152	20250401	170000	2356569624	2995	2995	2995	2995	8206
153	20250401	165900	2356569624	2995	2995	2995	2995	0
154	20250401	165800	2356569624	2995	2995	2995	2995	0
155	20250401	165700	2356569624	2995	2995	2995	2995	0
156	20250401	165600	2356569624	2995	2995	2995	2995	0
157	20250401	165500	2356569624	2995	2995	2995	2995	0
158	20250401	165400	2356569624	2995	2995	2995	2995	0
159	20250401	165300	2356569624	2995	2995	2995	2995	0
160	20250401	165200	2356569624	2995	2995	2995	2995	0
161	20250401	165100	2356569624	2995	2995	2995	2995	0
162	20250401	165000	2356569624	2995	2995	2995	2995	0
163	20250401	164900	2356569624	2995	2995	2995	2995	0
164	20250401	164800	2356569624	2995	2995	2995	2995	0
165	20250401	164700	2356569624	2995	2995	2995	2995	0
166	20250401	164600	2356569624	2995	2995	2995	2995	0
167	20250401	164500	2356569624	2995	2995	2995	2995	0
168	20250401	164400	2356569624	2995	2995	2995	2995	0
169	20250401	164300	2356569624	2995	2995	2995	2995	0
170	20250401	164200	2356569624	2995	2995	2995	2995	0
171	20250401	164100	2356569624	2995	2995	2995	2995	0
172	20250401	164000	2356569624	2995	2995	2995	2995	0
173	20250401	163900	2356569624	2995	2995	2995	2995	0
174	20250401	163800	2356569624	2995	2995	2995	2995	0
175	20250401	163700	2356569624	2995	2995	2995	2995	0
176	20250401	163600	2356569624	2995	2995	2995	2995	0
177	20250401	163500	2356569624	2995	2995	2995	2995	0
178	20250401	163400	2356569624	2995	2995	2995	2995	0
179	20250401	163300	2356569624	2995	2995	2995	2995	0
180	20250401	163200	2356569624	2995	2995	2995	2995	0
181	20250401	163100	2356569624	2995	2995	2995	2995	0
182	20250401	163000	2356569624	2995	2995	2995	2995	8206
183	20250401	162900	2356569624	2995	2995	2995	2995	0
184	20250401	162800	2356569624	2995	2995	2995	2995	0
185	20250401	162700	2356569624	2995	2995	2995	2995	0
186	20250401	162600	2356569624	2995	2995	2995	2995	0
187	20250401	162500	2356569624	2995	2995	2995	2995	0
188	20250401	162400	2356569624	2995	2995	2995	2995	0
189	20250401	162300	2356569624	2995	2995	2995	2995	0
190	20250401	162200	2356569624	2995	2995	2995	2995	0
191	20250401	162100	2356569624	2995	2995	2995	2995	0
192	20250401	162000	2356569624	2995	2995	2995	2995	0
193	20250401	161900	2356569624	2995	2995	2995	2995	0
194	20250401	161800	2356569624	2995	2995	2995	2995	0
195	20250401	161700	2356569624	2995	2995	2995	2995	0
196	20250401	161600	2356569624	2995	2995	2995	2995	0
197	20250401	161500	2356569624	2995	2995	2995	2995	0
198	20250401	161400	2356569624	2995	2995	2995	2995	0
199	20250401	161300	2356569624	2995	2995	2995	2995	0
200	20250401	161200	2356569624	2995	2995	2995	2995	0
201	20250401	161100	2356569624	2995	2995	2995	2995	0
202	20250401	161000	2356569624	2995	2995	2995	2995	0
203	20250401	160900	2356569624	2995	2995	2995	2995	0
204	20250401	160800	2356569624	2995	2995	2995	2995	0
205	20250401	160700	2356569624	2995	2995	2995	2995	0
206	20250401	160600	2356569624	2995	2995	2995	2995	0
207	20250401	160500	2356569624	2995	2995	2995	2995	0
208	20250401	160400	2356569624	2995	2995	2995	2995	0
209	20250401	160300	2356569624	2995	2995	2995	2995	0
210	20250401	160200	2356569624	2995	2995	2995	2995	0
211	20250401	160100	2356569624	2995	2995	2995	2995	0
212	20250401	160000	2356569624	2995	2995	2995	2995	8206
213	20250401	155900	2356569624	2995	2995	2995	2995	0
214	20250401	155800	2356569624	2995	2995	2995	2995	0
215	20250401	155700	2356569624	2995	2995	2995	2995	0
216	20250401	155600	2356569624	2995	2995	2995	2995	0
217	20250401	155500	2356569624	2995	2995	2995	2995	0
218	20250401	155400	2356569624	2995	2995	2995	2995	0
219	20250401	155300	2356569624	2995	2995	2995	2995	0
220	20250401	155200	2356569624	2995	2995	2995	2995	0
221	20250401	155100	2356569624	2995	2995	2995	2995	0
222	20250401	155000	2356569624	2995	2995	2995	2995	0
223	20250401	154900	2356569624	2995	2995	2995	2995	0
224	20250401	154800	2356569624	2995	2995	2995	2995	0
225	20250401	154700	2356569624	2995	2995	2995	2995	0
226	20250401	154600	2356569624	2995	2995	2995	2995	0
227	20250401	154500	2356569624	2995	2995	2995	2995	0
228	20250401	154400	2356569624	2995	2995	2995	2995	0
229	20250401	154300	2356569624	2995	2995	2995	2995	0
230	20250401	154200	2356569624	2995	2995	2995	2995	0
231	20250401	154100	2356569624	2995	2995	2995	2995	0
232	20250401	154000	2356569624	2995	2995	2995	2995	0
233	20250401	153900	2356569624	2995	2995	2995	2995	0
234	20250401	153800	2356569624	2995	2995	2995	2995	0
235	20250401	153700	2356569624	2995	2995	2995	2995	0
236	20250401	153600	2356569624	2995	2995	2995	2995	0
237	20250401	153500	2356569624	2995	2995	2995	2995	0
238	20250401	153400	2356569624	2995	2995	2995	2995	0
239	20250401	153300	2356569624	2995	2995	2995	2995	0
240	20250401	153200	2356569624	2995	2995	2995	2995	0
241	20250401	153100	2356569624	2995	2995	2995	2995	0
242	20250401	153000	2356569624	2995	2995	2995	2995	16412
243	20250401	152900	2331992654	2985	2985	2985	2985	0
244	20250401	152800	2331992654	2985	2985	2985	2985	0
245	20250401	152700	2331992654	2985	2985	2985	2985	0
246	20250401	152600	2331992654	2985	2985	2985	2985	0
247	20250401	152500	2331992654	2985	2985	2985	2985	0
248	20250401	152400	2331992654	2985	2985	2985	2985	0
249	20250401	152300	2331992654	2985	2985	2985	2985	0
250	20250401	152200	2331992654	2985	2985	2985	2985	0
251	20250401	152100	2331992654	2985	2985	2985	2985	0
252	20250401	152000	2331992654	2985	2985	2985	2985	0
253	20250401	151900	2331992654	2985	2990	2990	2975	4182
254	20250401	151800	2319517644	2985	2985	2985	2980	1107
255	20250401	151700	2316213254	2985	2985	2985	2980	505
256	20250401	151600	2314706589	2985	2980	2985	2980	711
257	20250401	151500	2312586264	2985	2985	2985	2980	306
258	20250401	151400	2311672904	2985	2990	2990	2980	1335
259	20250401	151300	2307690779	2985	2985	2990	2985	1776
260	20250401	151200	2302387949	2990	2985	2990	2985	335
261	20250401	151100	2301387034	2985	2985	2990	2985	1990
262	20250401	151000	2295446219	2980	2985	2985	2980	442
263	20250401	150900	2294126889	2980	2985	2985	2980	505
264	20250401	150800	2292620674	2985	2985	2985	2975	2223
265	20250401	150700	2285995539	2985	2975	2985	2975	1961
266	20250401	150600	2280157994	2970	2970	2975	2970	323
267	20250401	150500	2279197094	2975	2975	2980	2970	775
268	20250401	150400	2276891919	2980	2975	2980	2970	2575
269	20250401	150300	2269238489	2975	2975	2980	2975	2585
270	20250401	150200	2261547634	2980	2985	2985	2980	781
271	20250401	150100	2259219924	2980	2985	2985	2975	157
272	20250401	150000	2258751899	2985	2980	2985	2975	1431
273	20250401	145900	2254487409	2985	2980	2985	2980	123
274	20250401	145800	2254120529	2985	2990	2990	2985	408
275	20250401	145700	2252902509	2990	2990	2990	2985	199
276	20250401	145600	2252308084	2985	2980	2985	2980	2556
277	20250401	145500	2244679714	2980	2985	2990	2975	8232
278	20250401	145400	2220169229	2985	2985	2990	2980	2447
279	20250401	145300	2212869369	2980	2980	2985	2975	79
280	20250401	145200	2212633627	2985	2980	2985	2975	2839
281	20250401	145100	2204176102	2985	2985	2985	2980	1350
282	20250401	145000	2200151077	2985	2985	2985	2980	406
283	20250401	144900	2198940672	2980	2985	2985	2980	1692
284	20250401	144800	2193892837	2985	2990	2990	2980	2192
285	20250401	144700	2187355127	2990	2985	2990	2985	725
286	20250401	144600	2185190027	2990	2990	2990	2985	299
287	20250401	144500	2184296032	2990	2990	2995	2990	2212
288	20250401	144400	2177681817	2995	2995	2995	2995	1508
289	20250401	144300	2173165357	2995	2995	2995	2990	88
290	20250401	144200	2172901907	2995	2995	2995	2995	218
291	20250401	144100	2172248997	2990	2995	2995	2990	134
292	20250401	144000	2171848132	2995	2995	2995	2990	3190
293	20250401	143900	2162296607	2995	2990	2995	2990	602
294	20250401	143800	2160495677	2995	2990	2995	2990	296
295	20250401	143700	2159610307	2990	2990	2990	2990	266
296	20250401	143600	2158814967	2990	2995	2995	2990	800
297	20250401	143500	2156422637	2995	2995	2995	2990	341
298	20250401	143400	2155401612	2995	2990	2995	2990	72
299	20250401	143300	2155186002	2995	2995	2995	2990	1394
300	20250401	143200	2151017497	2990	2995	2995	2990	684
301	20250401	143100	2148972187	2995	2995	2995	2995	57
302	20250401	143000	2148801472	2995	2990	2995	2990	1411
303	20250401	142900	2144582002	2995	2990	2995	2985	3149
304	20250401	142800	2135166972	2995	3000	3000	2995	2547
305	20250401	142700	2127538137	3000	3000	3000	3000	39
306	20250401	142600	2127421137	3000	2995	3000	2995	103
307	20250401	142500	2127112322	2995	3000	3000	2995	116
308	20250401	142400	2126764567	3000	3000	3000	3000	65
309	20250401	142300	2126569567	3000	3000	3000	3000	30
310	20250401	142200	2126479567	3000	3000	3000	3000	39
311	20250401	142100	2126362567	3000	3000	3000	2995	264
312	20250401	142000	2125570992	3000	3000	3000	3000	82
313	20250401	141900	2125324992	3000	3000	3000	3000	80
314	20250401	141800	2125084992	3005	3005	3005	3005	37
315	20250401	141700	2124973807	3000	3005	3005	3000	1350
316	20250401	141600	2120923437	3005	3005	3005	3005	366
317	20250401	141500	2119823607	3005	3005	3005	3005	78
318	20250401	141400	2119589217	3005	3005	3005	3005	474
319	20250401	141300	2118164847	3005	3005	3005	3005	650
320	20250401	141200	2116211597	3005	3000	3005	3000	517
321	20250401	141100	2114660357	3005	3005	3005	3005	81
322	20250401	141000	2114416952	3000	3005	3005	3000	237
323	20250401	140900	2113705657	3005	3005	3010	3000	2776
324	20250401	140800	2105375687	3005	3005	3010	3005	1796
325	20250401	140700	2099978377	3010	3015	3015	3010	1727
326	20250401	140600	2094779752	3015	3015	3015	3015	66
327	20250401	140500	2094580762	3015	3015	3015	3015	143
328	20250401	140400	2094149617	3015	3010	3015	3010	38
329	20250401	140300	2094035097	3015	3015	3015	3010	268
330	20250401	140200	2093227082	3015	3015	3015	3015	66
331	20250401	140100	2093028092	3015	3015	3015	3005	368
332	20250401	140000	2091920707	3015	3010	3015	3010	32
333	20250401	135900	2091824247	3015	3015	3015	3010	666
334	20250401	135800	2089819242	3015	3015	3015	3015	116
335	20250401	135700	2089469502	3015	3015	3015	3015	38
336	20250401	135600	2089354932	3015	3015	3015	3015	66
337	20250401	135500	2089155942	3015	3015	3015	3015	139
338	20250401	135400	2088736857	3020	3015	3020	3015	817
339	20250401	135300	2086273412	3020	3015	3020	3015	557
340	20250401	135200	2084593492	3015	3010	3015	3005	2421
341	20250401	135100	2077306387	3010	3010	3010	3010	66
342	20250401	135000	2077107727	3010	3010	3015	3010	1010
343	20250401	134900	2074067302	3005	3005	3005	3005	2095
344	20250401	134800	2067771827	3000	3000	3000	3000	1051
345	20250401	134700	2064618827	3000	3000	3000	3000	186
346	20250401	134600	2064060827	3000	3000	3000	3000	1390
347	20250401	134500	2059890827	3000	3000	3000	2997	222
348	20250401	134400	2059224908	2995	3000	3005	2995	91
349	20250401	134300	2058951788	3000	3000	3000	3000	266
350	20250401	134200	2058153788	3000	3000	3000	3000	76
351	20250401	134100	2057925788	3000	3010	3010	3000	1337
352	20250401	134000	2053914103	3005	3005	3010	3005	1601
353	20250401	133900	2049102908	3010	3010	3010	3005	300
354	20250401	133800	2048200558	3010	3010	3010	3010	116
355	20250401	133700	2047851398	3010	3005	3010	3005	450
356	20250401	133600	2046497293	3005	3005	3005	3005	686
357	20250401	133500	2044435863	3010	3005	3010	3005	824
358	20250401	133400	2041959413	3005	3005	3005	3005	66
359	20250401	133300	2041761083	3005	3005	3005	3005	66
360	20250401	133200	2041562753	3005	3005	3005	3005	73
361	20250401	133100	2041343388	3005	3005	3005	3005	38
362	20250401	133000	2041229198	3005	3005	3005	3005	67
363	20250401	132900	2041027863	3005	3005	3005	3005	365
364	20250401	132800	2039931038	3010	3010	3010	3010	97
365	20250401	132700	2039639068	3010	3005	3010	3005	1581
366	20250401	132600	2034883163	3005	3015	3015	3005	2794
367	20250401	132500	2026479318	3015	3010	3015	3010	479
368	20250401	132400	2025037198	3010	3010	3010	3010	828
369	20250401	132300	2022544918	3010	3005	3010	3005	2214
370	20250401	132200	2015890178	3005	3000	3005	3000	761
371	20250401	132100	2013607006	3000	2995	3000	2995	1004
372	20250401	132000	2010595271	3000	2995	3000	2995	2435
373	20250401	131900	2003297006	2995	2995	2995	2995	456
374	20250401	131800	2001931286	2995	2995	2995	2995	35
375	20250401	131700	2001826461	2995	2995	2995	2995	80
376	20250401	131600	2001586861	2995	2995	2995	2995	74
377	20250401	131500	2001365231	2995	2995	2995	2995	208
378	20250401	131400	2000742271	2995	2995	2995	2995	88
379	20250401	131300	2000478711	2995	2995	2995	2995	580
380	20250401	131200	1998741611	2990	2995	2995	2990	1202
381	20250401	131100	1995146746	2990	2995	2995	2990	371
382	20250401	131000	1994036921	2995	2995	2995	2995	39
383	20250401	130900	1993920116	2995	2995	2995	2992	71
384	20250401	130800	1993707531	2990	2985	2990	2985	2628
385	20250401	130700	1985859406	2985	2985	2985	2985	68
386	20250401	130600	1985656426	2985	2985	2985	2980	2285
387	20250401	130500	1978839536	2985	2985	2985	2985	175
388	20250401	130400	1978317161	2985	2985	2990	2985	121
389	20250401	130300	1977955641	2985	2985	2990	2985	412
390	20250401	130200	1976725441	2985	2990	2990	2985	320
391	20250401	130100	1975769406	2985	2995	2995	2985	3967
392	20250401	130000	1963915321	2995	2995	2995	2995	185
393	20250401	125900	1963361246	2995	2995	2995	2995	468
394	20250401	125800	1961959586	2995	2995	2995	2995	228
395	20250401	125700	1961276726	2995	2995	2995	2995	48
396	20250401	125600	1961132966	2995	2995	2995	2995	159
397	20250401	125500	1960656761	2995	2995	2995	2990	301
398	20250401	125400	1959755906	2995	3000	3000	2990	1003
399	20250401	125300	1956752976	3000	2995	3000	2995	560
400	20250401	125200	1955075586	2995	3005	3005	2990	4073
401	20250401	125100	1942883971	3000	3000	3000	3000	1615
402	20250401	125000	1938038971	3000	3010	3015	2995	10370
403	20250401	124900	1906915513	3015	3015	3015	3015	38
404	20250401	124800	1906800943	3015	3015	3015	3015	66
405	20250401	124700	1906601953	3015	3015	3015	3015	73
406	20250401	124600	1906381858	3015	3015	3015	3015	2500
407	20250401	124500	1898844358	3015	3015	3015	3010	140
408	20250401	124400	1898422618	3015	3015	3015	3015	38
409	20250401	124300	1898308048	3015	3015	3020	3010	1083
410	20250401	124200	1895043458	3015	3015	3015	3015	85
411	20250401	124100	1894787183	3015	3015	3015	3015	67
412	20250401	124000	1894585178	3020	3020	3020	3020	0
413	20250401	123900	1894585178	3020	3020	3020	3020	66
414	20250401	123800	1894385858	3020	3015	3020	3015	106
415	20250401	123700	1894065933	3020	3020	3020	3020	65
416	20250401	123600	1893869633	3020	3015	3020	3015	488
417	20250401	123500	1892398123	3020	3017	3020	3015	70
418	20250401	123400	1892186833	3017	3015	3017	3015	95
419	20250401	123300	1891900234	3015	3015	3020	3015	332
420	20250401	123200	1890898924	3020	3020	3020	3020	37
421	20250401	123100	1890787184	3020	3020	3020	3020	107
422	20250401	123000	1890464044	3020	3015	3020	3015	235
423	20250401	122900	1889755184	3015	3020	3020	3015	73
424	20250401	122800	1889534759	3015	3020	3020	3015	177
425	20250401	122700	1889000274	3020	3020	3020	3020	119
426	20250401	122600	1888640894	3020	3020	3020	3020	67
427	20250401	122500	1888438554	3015	3015	3015	3015	66
428	20250401	122400	1888239564	3015	3015	3015	3015	646
429	20250401	122300	1886291874	3015	3015	3015	3015	88
430	20250401	122200	1886026554	3015	3020	3020	3015	109
431	20250401	122100	1885697544	3020	3020	3020	3020	66
432	20250401	122000	1885498224	3020	3015	3020	3015	67
433	20250401	121900	1885295894	3020	3015	3020	3015	139
434	20250401	121800	1884876614	3020	3015	3020	3015	127
435	20250401	121700	1884493374	3015	3015	3015	3015	67
436	20250401	121600	1884291369	3015	3020	3020	3015	80
437	20250401	121500	1884049779	3020	3020	3020	3015	1216
438	20250401	121400	1880377509	3020	3020	3020	3020	187
439	20250401	121300	1879812769	3020	3020	3020	3015	538
440	20250401	121200	1878190509	3020	3020	3020	3020	67
441	20250401	121100	1877988169	3020	3020	3020	3015	148
442	20250401	121000	1877541614	3020	3015	3020	3015	171
443	20250401	120900	1877025439	3020	3020	3020	3020	268
444	20250401	120800	1876216079	3020	3020	3020	3015	191
445	20250401	120700	1875639269	3020	3020	3020	3020	66
446	20250401	120600	1875439949	3020	3020	3020	3020	438
447	20250401	120500	1874117189	3020	3020	3020	3015	382
448	20250401	120400	1872963629	3020	3020	3020	3020	66
449	20250401	120300	1872764309	3020	3020	3020	3020	28
450	20250401	120200	1872679749	3020	3020	3025	3020	1416
451	20250401	120100	1868403239	3025	3025	3025	3025	84
452	20250401	120000	1868149139	3025	3025	3025	3025	67
453	20250401	115900	1867946464	3025	3025	3025	3025	266
454	20250401	115800	1867141814	3025	3025	3025	3025	727
455	20250401	115700	1864942639	3025	3020	3025	3020	966
456	20250401	115600	1862024989	3025	3010	3025	3010	2052
457	20250401	115500	1855834214	3015	3020	3020	3015	857
458	20250401	115400	1853250024	3020	3020	3020	3020	45
459	20250401	115300	1853114124	3020	3010	3025	3010	1556
460	20250401	115200	1848415169	3025	3025	3025	3025	101
461	20250401	115100	1848109644	3025	3025	3025	3010	2036
462	20250401	115000	1841962359	3025	3030	3030	3025	367
463	20250401	114900	1840851849	3025	3030	3030	3025	1406
464	20250401	114800	1836598494	3030	3025	3030	3025	4604
465	20250401	114700	1822668229	3020	3025	3025	3020	266
466	20250401	114600	1821864584	3025	3025	3025	3025	68
467	20250401	114500	1821658884	3020	3020	3020	3020	479
468	20250401	114400	1820212304	3025	3025	3025	3025	496
469	20250401	114300	1818711904	3025	3027	3030	3020	1449
470	20250401	114200	1814327939	3030	3030	3030	3025	505
471	20250401	114100	1812799979	3030	3020	3030	3020	1552
472	20250401	114000	1808109724	3020	3020	3020	3010	1239
473	20250401	113900	1804373519	3020	3005	3020	2990	4205
474	20250401	113800	1791757559	3000	3015	3015	3000	273
475	20250401	113700	1790936234	3015	3015	3015	3010	886
476	20250401	113600	1788266944	3010	3015	3015	3010	457
477	20250401	113500	1786890689	3010	3010	3015	3005	3518
478	20250401	113400	1776304059	3015	3020	3020	3015	1084
479	20250401	113300	1773035654	3020	3030	3030	3020	26863
480	20250401	113200	1691908429	3025	3035	3035	3025	2470
481	20250401	113100	1684428359	3035	3030	3035	3030	1934
482	20250401	113000	1678567799	3030	3035	3035	3030	1755
483	20250401	112900	1673241684	3035	3035	3035	3035	572
484	20250401	112800	1671505664	3035	3035	3035	3035	247
485	20250401	112700	1670756019	3040	3035	3040	3035	538
486	20250401	112600	1669123049	3035	3035	3040	3035	4739
487	20250401	112500	1654737084	3035	3040	3040	3035	1028
488	20250401	112400	1651617089	3035	3035	3040	3035	3729
489	20250401	112300	1640298469	3035	3025	3035	3025	9051
490	20250401	112200	1612875794	3025	3025	3030	3025	1061
491	20250401	112100	1609666124	3025	3030	3030	3025	1479
492	20250401	112000	1605191604	3025	3035	3035	3025	1827
493	20250401	111900	1599658034	3035	3030	3035	3025	5798
494	20250401	111800	1582100134	3030	3025	3035	3025	2298
495	20250401	111700	1575139039	3030	3025	3030	3025	212
496	20250401	111600	1574497594	3025	3025	3035	3025	2699
497	20250401	111500	1566324244	3025	3025	3030	3025	1650
498	20250401	111400	1561332944	3020	3015	3025	3015	5314
499	20250401	111300	1545279924	3015	3010	3015	3010	119
500	20250401	111200	1544921549	3015	3015	3020	3015	1067
501	20250401	111100	1541703399	3015	3010	3015	3010	2240
502	20250401	111000	1534950664	3010	3010	3015	3010	453
503	20250401	110900	1533586984	3010	3015	3015	3010	219
504	20250401	110800	1532927654	3010	3010	3010	3010	2575
505	20250401	110700	1525176904	3010	3010	3010	3010	743
506	20250401	110600	1522940474	3010	3010	3010	3005	1459
507	20250401	110500	1518555539	3000	3005	3010	3000	1059
508	20250401	110400	1515374884	3005	3010	3010	3005	1950
509	20250401	110300	1509505434	3015	3015	3015	3010	481
510	20250401	110200	1508057239	3015	3000	3015	3000	5949
511	20250401	110100	1490170744	2995	2995	3000	2995	674
512	20250401	110000	1488151964	2995	3000	3000	2995	241
513	20250401	105900	1487430014	2995	2995	3000	2995	482
514	20250401	105800	1485986169	2995	2995	2995	2995	656
515	20250401	105700	1484021449	2995	2995	2995	2985	3888
516	20250401	105600	1472384999	2995	2990	2995	2990	672
517	20250401	105500	1470375569	2990	2990	2995	2990	1133
518	20250401	105400	1466987799	2995	2995	2995	2995	3266
519	20250401	105300	1457206129	2995	2985	2995	2985	3013
520	20250401	105200	1448198219	2990	2985	2990	2985	558
521	20250401	105100	1446532209	2990	2990	2990	2990	1
522	20250401	105000	1446529219	2985	2985	2985	2985	2230
523	20250401	104900	1439872669	2985	2985	2985	2985	761
524	20250401	104800	1437601084	2985	2995	2995	2985	1604
525	20250401	104700	1432810184	2990	2995	2995	2990	1340
526	20250401	104600	1428800234	2995	2980	2995	2980	15634
527	20250401	104500	1382187834	2980	2970	2980	2970	3922
528	20250401	104400	1370524364	2970	2965	2970	2960	4643
529	20250401	104300	1356752309	2965	2955	2965	2955	7097
530	20250401	104200	1335736999	2955	2950	2960	2945	3319
531	20250401	104100	1325942439	2950	2945	2950	2945	1232
532	20250401	104000	1322310789	2945	2945	2945	2940	713
533	20250401	103900	1320211009	2945	2945	2945	2945	10
534	20250401	103800	1320181559	2945	2945	2945	2945	37
535	20250401	103700	1320072594	2945	2945	2945	2945	141
536	20250401	103600	1319657349	2945	2945	2945	2945	1018
537	20250401	103500	1316659339	2940	2950	2950	2940	3309
538	20250401	103400	1306919074	2950	2955	2955	2945	1740
539	20250401	103300	1301789479	2955	2960	2960	2955	1546
540	20250401	103200	1297220944	2960	2960	2960	2960	2
541	20250401	103100	1297215024	2955	2965	2965	2955	719
542	20250401	103000	1295087504	2960	2960	2965	2960	3422
543	20250401	102900	1284953344	2960	2955	2960	2955	328
544	20250401	102800	1283982469	2955	2955	2960	2955	210
545	20250401	102700	1283361899	2960	2950	2960	2950	1263
546	20250401	102600	1279630359	2950	2950	2955	2950	1552
547	20250401	102500	1275050439	2950	2950	2950	2950	21
548	20250401	102400	1274988489	2950	2950	2950	2950	317
549	20250401	102300	1274053339	2950	2950	2950	2950	653
550	20250401	102200	1272126989	2950	2955	2955	2940	380
551	20250401	102100	1271007974	2945	2960	2960	2945	1890
552	20250401	102000	1265434184	2960	2960	2960	2955	2443
553	20250401	101900	1258213084	2960	2960	2960	2955	571
554	20250401	101800	1256525269	2960	2960	2960	2960	20
555	20250401	101700	1256466069	2960	2960	2960	2955	883
556	20250401	101600	1253853229	2965	2960	2970	2960	4224
557	20250401	101500	1241329479	2960	2960	2960	2940	4940
558	20250401	101400	1226740839	2955	2955	2965	2955	2483
559	20250401	101300	1219395374	2955	2950	2955	2950	2067
560	20250401	101200	1213297104	2945	2945	2960	2945	5941
561	20250401	101100	1195771894	2940	2935	2940	2935	16232
562	20250401	101000	1148082969	2930	2930	2930	2930	1661
563	20250401	100900	1143216239	2930	2930	2940	2925	2735
564	20250401	100800	1135192459	2930	2920	2930	2915	4856
565	20250401	100700	1121002919	2915	2920	2920	2915	163
566	20250401	100600	1120527739	2915	2915	2920	2915	882
567	20250401	100500	1117955189	2915	2915	2915	2915	979
568	20250401	100400	1115101404	2915	2910	2915	2910	382
569	20250401	100300	1113988539	2910	2910	2910	2905	2406
570	20250401	100200	1106987084	2910	2910	2910	2905	2029
571	20250401	100100	1101083339	2910	2915	2915	2910	1320
572	20250401	100000	1097242004	2915	2915	2915	2910	125
573	20250401	095900	1096877664	2910	2915	2915	2910	442
574	20250401	095800	1095589239	2915	2910	2915	2910	801
575	20250401	095700	1093254329	2915	2910	2915	2910	928
576	20250401	095600	1090551684	2910	2910	2910	2910	3674
577	20250401	095500	1079860344	2905	2910	2910	2905	4181
578	20250401	095400	1067695539	2910	2910	2910	2910	20
579	20250401	095300	1067637339	2910	2910	2910	2905	13588
580	20250401	095200	1028097639	2905	2905	2910	2905	3753
581	20250401	095100	1017194649	2905	2910	2910	2905	1081
582	20250401	095000	1014050389	2905	2905	2910	2905	3268
583	20250401	094900	1004556774	2895	2905	2905	2895	3006
584	20250401	094800	995829009	2905	2895	2905	2895	4258
585	20250401	094700	983481554	2900	2905	2905	2895	2351
586	20250401	094600	976670574	2905	2895	2905	2895	7511
587	20250401	094500	954897509	2900	2895	2900	2895	231
588	20250401	094400	954227614	2890	2895	2895	2890	2914
589	20250401	094300	945793409	2895	2900	2900	2890	10220
590	20250401	094200	916211222	2895	2920	2920	2890	40057
591	20250401	094100	800096587	2910	2915	2920	2910	3656
592	20250401	094000	789440682	2920	2920	2920	2915	1289
593	20250401	093900	785680032	2920	2920	2920	2915	1204
594	20250401	093800	782169352	2920	2920	2920	2915	1672
595	20250401	093700	777291762	2920	2915	2930	2915	4186
596	20250401	093600	765063227	2915	2910	2920	2910	7723
597	20250401	093500	742570172	2910	2920	2920	2905	6587
598	20250401	093400	723402727	2920	2915	2920	2910	2383
599	20250401	093300	716455997	2915	2925	2925	2910	4288
600	20250401	093200	703942022	2925	2935	2935	2920	8007
601	20250401	093100	680500562	2935	2935	2940	2930	1984
602	20250401	093000	674677647	2940	2945	2945	2935	3555
603	20250401	092900	664237007	2945	2950	2950	2935	7382
604	20250401	092800	642516407	2950	2945	2950	2940	8605
605	20250401	092700	617171187	2950	2955	2955	2940	12502
606	20250401	092600	580330767	2950	2955	2955	2950	4849
607	20250401	092500	566018257	2955	2960	2960	2945	11617
608	20250401	092400	531744607	2960	2960	2965	2950	17310
609	20250401	092300	480573482	2960	2960	2960	2955	7445
610	20250401	092200	458548195	2965	2960	2965	2960	2315
611	20250401	092100	451694000	2960	2965	2970	2960	7479
612	20250401	092000	429532515	2970	2975	2975	2965	18353
613	20250401	091900	375068260	2975	2980	2980	2975	130
614	20250401	091800	374680865	2980	2980	2982	2975	10018
615	20250401	091700	344844555	2980	2980	2980	2975	3903
616	20250401	091600	333213990	2980	2980	2980	2975	2275
617	20250401	091500	326440750	2980	2985	2985	2980	35
618	20250401	091400	326336440	2980	2980	2980	2975	3417
619	20250401	091300	316158265	2985	2975	2985	2970	12082
620	20250401	091200	280219965	2975	2985	2990	2975	7024
621	20250401	091100	259281960	2975	2985	2990	2970	12011
622	20250401	091000	223497580	2985	2990	2990	2980	1975
623	20250401	090900	217602790	2980	2995	2995	2980	3211
624	20250401	090800	208005090	3000	2995	3005	2995	5312
625	20250401	090700	192068055	3000	2990	3000	2985	3788
626	20250401	090600	180730920	2990	3010	3015	2990	4929
627	20250401	090500	165938795	3015	2995	3015	2995	3182
628	20250401	090400	156388265	3000	2995	3000	2975	4277
629	20250401	090300	143592910	2995	2990	2995	2975	968
630	20250401	090200	140696760	2975	2985	2995	2960	8636
631	20250401	090100	114941395	2985	3020	3025	2950	26642
632	20250401	090000	35501425	3020	3010	3025	2990	11694