KissMeData/203450/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	201700	28939185	2935	2935	2935	2935	731
3	20250402	201600	28939185	2935	2935	2935	2935	0
4	20250402	201500	28939185	2935	2935	2935	2935	0
5	20250402	201400	28939185	2935	2935	2935	2935	0
6	20250402	201300	28939185	2935	2935	2935	2935	0
7	20250402	201200	28939185	2935	2935	2935	2935	0
8	20250402	201100	28939185	2935	2935	2935	2935	0
9	20250402	201000	28939185	2935	2935	2935	2935	0
10	20250402	200900	28939185	2935	2935	2935	2935	0
11	20250402	200800	28939185	2935	2935	2935	2935	0
12	20250402	200700	28939185	2935	2935	2935	2935	0
13	20250402	200600	28939185	2935	2935	2935	2935	0
14	20250402	200500	28939185	2935	2935	2935	2935	0
15	20250402	200400	28939185	2935	2935	2935	2935	0
16	20250402	200300	28939185	2935	2935	2935	2935	0
17	20250402	200200	28939185	2935	2935	2935	2935	0
18	20250402	200100	28939185	2935	2935	2935	2935	0
19	20250402	200000	28939185	2935	2935	2935	2935	0
20	20250402	195900	28939185	2935	2935	2935	2935	0
21	20250402	195800	28939185	2935	2935	2935	2935	0
22	20250402	195700	28939185	2935	2935	2935	2935	0
23	20250402	195600	28939185	2935	2935	2935	2935	0
24	20250402	195500	28939185	2935	2935	2935	2935	0
25	20250402	195400	28939185	2935	2935	2935	2935	0
26	20250402	195300	28939185	2935	2935	2935	2935	0
27	20250402	195200	28939185	2935	2935	2935	2935	0
28	20250402	195100	28939185	2935	2935	2935	2935	0
29	20250402	195000	28939185	2935	2935	2935	2935	0
30	20250402	194900	28939185	2935	2935	2935	2935	0
31	20250402	194800	28939185	2935	2935	2935	2935	0
32	20250402	194700	28939185	2935	2935	2935	2935	731
33	20250402	194600	28939185	2935	2935	2935	2935	0
34	20250402	194500	28939185	2935	2935	2935	2935	0
35	20250402	194400	28939185	2935	2935	2935	2935	0
36	20250402	194300	28939185	2935	2935	2935	2935	0
37	20250402	194200	28939185	2935	2935	2935	2935	0
38	20250402	194100	28939185	2935	2935	2935	2935	0
39	20250402	194000	28939185	2935	2935	2935	2935	0
40	20250402	193900	28939185	2935	2935	2935	2935	0
41	20250402	193800	28939185	2935	2935	2935	2935	0
42	20250402	193700	28939185	2935	2935	2935	2935	0
43	20250402	193600	28939185	2935	2935	2935	2935	0
44	20250402	193500	28939185	2935	2935	2935	2935	0
45	20250402	193400	28939185	2935	2935	2935	2935	0
46	20250402	193300	28939185	2935	2935	2935	2935	0
47	20250402	193200	28939185	2935	2935	2935	2935	0
48	20250402	193100	28939185	2935	2935	2935	2935	0
49	20250402	193000	28939185	2935	2935	2935	2935	0
50	20250402	192900	28939185	2935	2935	2935	2935	0
51	20250402	192800	28939185	2935	2935	2935	2935	0
52	20250402	192700	28939185	2935	2935	2935	2935	0
53	20250402	192600	28939185	2935	2935	2935	2935	0
54	20250402	192500	28939185	2935	2935	2935	2935	0
55	20250402	192400	28939185	2935	2935	2935	2935	0
56	20250402	192300	28939185	2935	2935	2935	2935	0
57	20250402	192200	28939185	2935	2935	2935	2935	0
58	20250402	192100	28939185	2935	2935	2935	2935	0
59	20250402	192000	28939185	2935	2935	2935	2935	0
60	20250402	191900	28939185	2935	2935	2935	2935	0
61	20250402	191800	28939185	2935	2935	2935	2935	0
62	20250402	191700	28939185	2935	2935	2935	2935	731
63	20250402	191600	28939185	2935	2935	2935	2935	0
64	20250402	191500	28939185	2935	2935	2935	2935	0
65	20250402	191400	28939185	2935	2935	2935	2935	0
66	20250402	191300	28939185	2935	2935	2935	2935	0
67	20250402	191200	28939185	2935	2935	2935	2935	0
68	20250402	191100	28939185	2935	2935	2935	2935	0
69	20250402	191000	28939185	2935	2935	2935	2935	0
70	20250402	190900	28939185	2935	2935	2935	2935	0
71	20250402	190800	28939185	2935	2935	2935	2935	0
72	20250402	190700	28939185	2935	2935	2935	2935	0
73	20250402	190600	28939185	2935	2935	2935	2935	0
74	20250402	190500	28939185	2935	2935	2935	2935	0
75	20250402	190400	28939185	2935	2935	2935	2935	0
76	20250402	190300	28939185	2935	2935	2935	2935	0
77	20250402	190200	28939185	2935	2935	2935	2935	0
78	20250402	190100	28939185	2935	2935	2935	2935	0
79	20250402	190000	28939185	2935	2935	2935	2935	0
80	20250402	185900	28939185	2935	2935	2935	2935	0
81	20250402	185800	28939185	2935	2935	2935	2935	0
82	20250402	185700	28939185	2935	2935	2935	2935	0
83	20250402	185600	28939185	2935	2935	2935	2935	0
84	20250402	185500	28939185	2935	2935	2935	2935	0
85	20250402	185400	28939185	2935	2935	2935	2935	0
86	20250402	185300	28939185	2935	2935	2935	2935	0
87	20250402	185200	28939185	2935	2935	2935	2935	0
88	20250402	185100	28939185	2935	2935	2935	2935	0
89	20250402	185000	28939185	2935	2935	2935	2935	0
90	20250402	184900	28939185	2935	2935	2935	2935	0
91	20250402	184800	28939185	2935	2935	2935	2935	0
92	20250402	184700	28939185	2935	2935	2935	2935	731
93	20250402	184600	28939185	2935	2935	2935	2935	0
94	20250402	184500	28939185	2935	2935	2935	2935	0
95	20250402	184400	28939185	2935	2935	2935	2935	0
96	20250402	184300	28939185	2935	2935	2935	2935	0
97	20250402	184200	28939185	2935	2935	2935	2935	0
98	20250402	184100	28939185	2935	2935	2935	2935	0
99	20250402	184000	28939185	2935	2935	2935	2935	0
100	20250402	183900	28939185	2935	2935	2935	2935	0
101	20250402	183800	28939185	2935	2935	2935	2935	0
102	20250402	183700	28939185	2935	2935	2935	2935	0
103	20250402	183600	28939185	2935	2935	2935	2935	0
104	20250402	183500	28939185	2935	2935	2935	2935	0
105	20250402	183400	28939185	2935	2935	2935	2935	0
106	20250402	183300	28939185	2935	2935	2935	2935	0
107	20250402	183200	28939185	2935	2935	2935	2935	0
108	20250402	183100	28939185	2935	2935	2935	2935	0
109	20250402	183000	28939185	2935	2935	2935	2935	0
110	20250402	182900	28939185	2935	2935	2935	2935	0
111	20250402	182800	28939185	2935	2935	2935	2935	0
112	20250402	182700	28939185	2935	2935	2935	2935	0
113	20250402	182600	28939185	2935	2935	2935	2935	0
114	20250402	182500	28939185	2935	2935	2935	2935	0
115	20250402	182400	28939185	2935	2935	2935	2935	0
116	20250402	182300	28939185	2935	2935	2935	2935	0
117	20250402	182200	28939185	2935	2935	2935	2935	0
118	20250402	182100	28939185	2935	2935	2935	2935	0
119	20250402	182000	28939185	2935	2935	2935	2935	0
120	20250402	181900	28939185	2935	2935	2935	2935	0
121	20250402	181800	28939185	2935	2935	2935	2935	0
122	20250402	181700	28939185	2935	2935	2935	2935	731
123	20250402	181600	28939185	2935	2935	2935	2935	0
124	20250402	181500	28939185	2935	2935	2935	2935	0
125	20250402	181400	28939185	2935	2935	2935	2935	0
126	20250402	181300	28939185	2935	2935	2935	2935	0
127	20250402	181200	28939185	2935	2935	2935	2935	0
128	20250402	181100	28939185	2935	2935	2935	2935	0
129	20250402	181000	28939185	2935	2935	2935	2935	0
130	20250402	180900	28939185	2935	2935	2935	2935	0
131	20250402	180800	28939185	2935	2935	2935	2935	0
132	20250402	180700	28939185	2935	2935	2935	2935	0
133	20250402	180600	28939185	2935	2935	2935	2935	0
134	20250402	180500	28939185	2935	2935	2935	2935	0
135	20250402	180400	28939185	2935	2935	2935	2935	0
136	20250402	180300	28939185	2935	2935	2935	2935	0
137	20250402	180200	28939185	2935	2935	2935	2935	0
138	20250402	180100	28939185	2935	2935	2935	2935	0
139	20250402	180000	28939185	2935	2935	2935	2935	0
140	20250402	175900	28939185	2935	2935	2935	2935	0
141	20250402	175800	28939185	2935	2935	2935	2935	0
142	20250402	175700	28939185	2935	2935	2935	2935	0
143	20250402	175600	28939185	2935	2935	2935	2935	0
144	20250402	175500	28939185	2935	2935	2935	2935	0
145	20250402	175400	28939185	2935	2935	2935	2935	0
146	20250402	175300	28939185	2935	2935	2935	2935	0
147	20250402	175200	28939185	2935	2935	2935	2935	0
148	20250402	175100	28939185	2935	2935	2935	2935	0
149	20250402	175000	28939185	2935	2935	2935	2935	0
150	20250402	174900	28939185	2935	2935	2935	2935	0
151	20250402	174800	28939185	2935	2935	2935	2935	0
152	20250402	174700	28939185	2935	2935	2935	2935	731
153	20250402	174600	28939185	2935	2935	2935	2935	0
154	20250402	174500	28939185	2935	2935	2935	2935	0
155	20250402	174400	28939185	2935	2935	2935	2935	0
156	20250402	174300	28939185	2935	2935	2935	2935	0
157	20250402	174200	28939185	2935	2935	2935	2935	0
158	20250402	174100	28939185	2935	2935	2935	2935	0
159	20250402	174000	28939185	2935	2935	2935	2935	0
160	20250402	173900	28939185	2935	2935	2935	2935	0
161	20250402	173800	28939185	2935	2935	2935	2935	0
162	20250402	173700	28939185	2935	2935	2935	2935	0
163	20250402	173600	28939185	2935	2935	2935	2935	0
164	20250402	173500	28939185	2935	2935	2935	2935	0
165	20250402	173400	28939185	2935	2935	2935	2935	0
166	20250402	173300	28939185	2935	2935	2935	2935	0
167	20250402	173200	28939185	2935	2935	2935	2935	0
168	20250402	173100	28939185	2935	2935	2935	2935	0
169	20250402	173000	28939185	2935	2935	2935	2935	0
170	20250402	172900	28939185	2935	2935	2935	2935	0
171	20250402	172800	28939185	2935	2935	2935	2935	0
172	20250402	172700	28939185	2935	2935	2935	2935	0
173	20250402	172600	28939185	2935	2935	2935	2935	0
174	20250402	172500	28939185	2935	2935	2935	2935	0
175	20250402	172400	28939185	2935	2935	2935	2935	0
176	20250402	172300	28939185	2935	2935	2935	2935	0
177	20250402	172200	28939185	2935	2935	2935	2935	0
178	20250402	172100	28939185	2935	2935	2935	2935	0
179	20250402	172000	28939185	2935	2935	2935	2935	0
180	20250402	171900	28939185	2935	2935	2935	2935	0
181	20250402	171800	28939185	2935	2935	2935	2935	0
182	20250402	171700	28939185	2935	2935	2935	2935	731
183	20250402	171600	28939185	2935	2935	2935	2935	0
184	20250402	171500	28939185	2935	2935	2935	2935	0
185	20250402	171400	28939185	2935	2935	2935	2935	0
186	20250402	171300	28939185	2935	2935	2935	2935	0
187	20250402	171200	28939185	2935	2935	2935	2935	0
188	20250402	171100	28939185	2935	2935	2935	2935	0
189	20250402	171000	28939185	2935	2935	2935	2935	0
190	20250402	170900	28939185	2935	2935	2935	2935	0
191	20250402	170800	28939185	2935	2935	2935	2935	0
192	20250402	170700	28939185	2935	2935	2935	2935	0
193	20250402	170600	28939185	2935	2935	2935	2935	0
194	20250402	170500	28939185	2935	2935	2935	2935	0
195	20250402	170400	28939185	2935	2935	2935	2935	0
196	20250402	170300	28939185	2935	2935	2935	2935	0
197	20250402	170200	28939185	2935	2935	2935	2935	0
198	20250402	170100	28939185	2935	2935	2935	2935	0
199	20250402	170000	28939185	2935	2935	2935	2935	0
200	20250402	165900	28939185	2935	2935	2935	2935	0
201	20250402	165800	28939185	2935	2935	2935	2935	0
202	20250402	165700	28939185	2935	2935	2935	2935	0
203	20250402	165600	28939185	2935	2935	2935	2935	0
204	20250402	165500	28939185	2935	2935	2935	2935	0
205	20250402	165400	28939185	2935	2935	2935	2935	0
206	20250402	165300	28939185	2935	2935	2935	2935	0
207	20250402	165200	28939185	2935	2935	2935	2935	0
208	20250402	165100	28939185	2935	2935	2935	2935	0
209	20250402	165000	28939185	2935	2935	2935	2935	0
210	20250402	164900	28939185	2935	2935	2935	2935	0
211	20250402	164800	28939185	2935	2935	2935	2935	0
212	20250402	164700	28939185	2935	2935	2935	2935	731
213	20250402	164600	28939185	2935	2935	2935	2935	0
214	20250402	164500	28939185	2935	2935	2935	2935	0
215	20250402	164400	28939185	2935	2935	2935	2935	0
216	20250402	164300	28939185	2935	2935	2935	2935	0
217	20250402	164200	28939185	2935	2935	2935	2935	0
218	20250402	164100	28939185	2935	2935	2935	2935	0
219	20250402	164000	28939185	2935	2935	2935	2935	0
220	20250402	163900	28939185	2935	2935	2935	2935	0
221	20250402	163800	28939185	2935	2935	2935	2935	0
222	20250402	163700	28939185	2935	2935	2935	2935	0
223	20250402	163600	28939185	2935	2935	2935	2935	0
224	20250402	163500	28939185	2935	2935	2935	2935	0
225	20250402	163400	28939185	2935	2935	2935	2935	0
226	20250402	163300	28939185	2935	2935	2935	2935	0
227	20250402	163200	28939185	2935	2935	2935	2935	0
228	20250402	163100	28939185	2935	2935	2935	2935	0
229	20250402	163000	28939185	2935	2935	2935	2935	0
230	20250402	162900	28939185	2935	2935	2935	2935	0
231	20250402	162800	28939185	2935	2935	2935	2935	0
232	20250402	162700	28939185	2935	2935	2935	2935	0
233	20250402	162600	28939185	2935	2935	2935	2935	0
234	20250402	162500	28939185	2935	2935	2935	2935	0
235	20250402	162400	28939185	2935	2935	2935	2935	0
236	20250402	162300	28939185	2935	2935	2935	2935	0
237	20250402	162200	28939185	2935	2935	2935	2935	0
238	20250402	162100	28939185	2935	2935	2935	2935	0
239	20250402	162000	28939185	2935	2935	2935	2935	0
240	20250402	161900	28939185	2935	2935	2935	2935	0
241	20250402	161800	28939185	2935	2935	2935	2935	0
242	20250402	161700	28939185	2935	2935	2935	2935	731
243	20250402	161600	28939185	2935	2935	2935	2935	0
244	20250402	161500	28939185	2935	2935	2935	2935	0
245	20250402	161400	28939185	2935	2935	2935	2935	0
246	20250402	161300	28939185	2935	2935	2935	2935	0
247	20250402	161200	28939185	2935	2935	2935	2935	0
248	20250402	161100	28939185	2935	2935	2935	2935	0
249	20250402	161000	28939185	2935	2935	2935	2935	0
250	20250402	160900	28939185	2935	2935	2935	2935	0
251	20250402	160800	28939185	2935	2935	2935	2935	0
252	20250402	160700	28939185	2935	2935	2935	2935	0
253	20250402	160600	28939185	2935	2935	2935	2935	0
254	20250402	160500	28939185	2935	2935	2935	2935	0
255	20250402	160400	28939185	2935	2935	2935	2935	0
256	20250402	160300	28939185	2935	2935	2935	2935	0
257	20250402	160200	28939185	2935	2935	2935	2935	0
258	20250402	160100	28939185	2935	2935	2935	2935	0
259	20250402	160000	28939185	2935	2935	2935	2935	0
260	20250402	155900	28939185	2935	2935	2935	2935	0
261	20250402	155800	28939185	2935	2935	2935	2935	0
262	20250402	155700	28939185	2935	2935	2935	2935	0
263	20250402	155600	28939185	2935	2935	2935	2935	0
264	20250402	155500	28939185	2935	2935	2935	2935	0
265	20250402	155400	28939185	2935	2935	2935	2935	0
266	20250402	155300	28939185	2935	2935	2935	2935	0
267	20250402	155200	28939185	2935	2935	2935	2935	0
268	20250402	155100	28939185	2935	2935	2935	2935	0
269	20250402	155000	28939185	2935	2935	2935	2935	0
270	20250402	154900	28939185	2935	2935	2935	2935	0
271	20250402	154800	28939185	2935	2935	2935	2935	0
272	20250402	154700	28939185	2935	2935	2935	2935	731
273	20250402	154600	28939185	2935	2935	2935	2935	0
274	20250402	154500	28939185	2935	2935	2935	2935	0
275	20250402	154400	28939185	2935	2935	2935	2935	0
276	20250402	154300	28939185	2935	2935	2935	2935	0
277	20250402	154200	28939185	2935	2935	2935	2935	0
278	20250402	154100	28939185	2935	2935	2935	2935	0
279	20250402	154000	28939185	2935	2935	2935	2935	0
280	20250402	153900	28939185	2935	2935	2935	2935	0
281	20250402	153800	28939185	2935	2935	2935	2935	0
282	20250402	153700	28939185	2935	2935	2935	2935	0
283	20250402	153600	28939185	2935	2935	2935	2935	0
284	20250402	153500	28939185	2935	2935	2935	2935	0
285	20250402	153400	28939185	2935	2935	2935	2935	0
286	20250402	153300	28939185	2935	2935	2935	2935	0
287	20250402	153200	28939185	2935	2935	2935	2935	0
288	20250402	153100	28939185	2935	2935	2935	2935	0
289	20250402	153000	28939185	2935	2935	2935	2935	731
290	20250402	152900	26793700	2935	2935	2935	2935	0
291	20250402	152800	26793700	2935	2935	2935	2935	0
292	20250402	152700	26793700	2935	2935	2935	2935	0
293	20250402	152600	26793700	2935	2935	2935	2935	0
294	20250402	152500	26793700	2935	2935	2935	2935	0
295	20250402	152400	26793700	2935	2935	2935	2935	0
296	20250402	152300	26793700	2935	2935	2935	2935	0
297	20250402	152200	26793700	2935	2935	2935	2935	0
298	20250402	152100	26793700	2935	2935	2935	2935	0
299	20250402	152000	26793700	2935	2935	2935	2935	0
300	20250402	151900	26793700	2935	2925	2935	2925	147
301	20250402	151800	26363345	2925	2905	2925	2905	196
302	20250402	151700	25793285	2925	2925	2925	2925	0
303	20250402	151600	25793285	2925	2925	2925	2925	0
304	20250402	151500	25793285	2925	2925	2925	2925	0
305	20250402	151400	25793285	2925	2925	2925	2925	0
306	20250402	151300	25793285	2925	2925	2925	2925	0
307	20250402	151200	25793285	2925	2925	2925	2925	6
308	20250402	151100	25775735	2925	2925	2925	2925	0
309	20250402	151000	25775735	2925	2925	2925	2925	0
310	20250402	150900	25775735	2925	2925	2925	2925	0
311	20250402	150800	25775735	2925	2925	2925	2925	7
312	20250402	150700	25755260	2925	2925	2925	2925	0
313	20250402	150600	25755260	2925	2925	2925	2925	0
314	20250402	150500	25755260	2925	2925	2925	2925	0
315	20250402	150400	25755260	2925	2925	2925	2925	0
316	20250402	150300	25755260	2925	2925	2925	2925	0
317	20250402	150200	25755260	2925	2925	2925	2925	0
318	20250402	150100	25755260	2925	2925	2925	2925	0
319	20250402	150000	25755260	2925	2925	2925	2925	0
320	20250402	145900	25755260	2925	2925	2925	2925	0
321	20250402	145800	25755260	2925	2925	2925	2925	0
322	20250402	145700	25755260	2925	2925	2925	2925	0
323	20250402	145600	25755260	2925	2925	2925	2925	0
324	20250402	145500	25755260	2925	2925	2925	2925	0
325	20250402	145400	25755260	2925	2925	2925	2925	0
326	20250402	145300	25755260	2925	2925	2925	2925	0
327	20250402	145200	25755260	2925	2925	2925	2925	0
328	20250402	145100	25755260	2925	2925	2925	2925	0
329	20250402	145000	25755260	2925	2925	2925	2925	0
330	20250402	144900	25755260	2925	2925	2925	2925	0
331	20250402	144800	25755260	2925	2925	2925	2925	0
332	20250402	144700	25755260	2925	2925	2925	2925	0
333	20250402	144600	25755260	2925	2925	2925	2925	0
334	20250402	144500	25755260	2925	2925	2925	2925	0
335	20250402	144400	25755260	2925	2925	2925	2925	0
336	20250402	144300	25755260	2925	2925	2925	2925	0
337	20250402	144200	25755260	2925	2925	2925	2925	1
338	20250402	144100	25752335	2920	2920	2920	2920	0
339	20250402	144000	25752335	2920	2920	2920	2920	20
340	20250402	143900	25693935	2920	2920	2920	2920	0
341	20250402	143800	25693935	2920	2920	2920	2920	0
342	20250402	143700	25693935	2920	2920	2920	2920	30
343	20250402	143600	25606335	2920	2920	2920	2920	0
344	20250402	143500	25606335	2920	2920	2920	2920	0
345	20250402	143400	25606335	2920	2920	2920	2920	0
346	20250402	143300	25606335	2920	2920	2920	2920	0
347	20250402	143200	25606335	2920	2920	2920	2920	0
348	20250402	143100	25606335	2920	2920	2920	2920	0
349	20250402	143000	25606335	2920	2920	2920	2920	7
350	20250402	142900	25585895	2920	2920	2920	2920	13
351	20250402	142800	25547935	2920	2920	2920	2920	10
352	20250402	142700	25518735	2920	2920	2920	2920	0
353	20250402	142600	25518735	2920	2920	2920	2920	0
354	20250402	142500	25518735	2920	2920	2920	2920	0
355	20250402	142400	25518735	2920	2920	2920	2920	7
356	20250402	142300	25498295	2920	2920	2920	2920	0
357	20250402	142200	25498295	2920	2920	2920	2920	1
358	20250402	142100	25495375	2920	2920	2920	2920	0
359	20250402	142000	25495375	2920	2920	2920	2920	0
360	20250402	141900	25495375	2920	2920	2920	2920	0
361	20250402	141800	25495375	2920	2920	2920	2920	0
362	20250402	141700	25495375	2920	2920	2920	2920	0
363	20250402	141600	25495375	2920	2920	2920	2920	0
364	20250402	141500	25495375	2920	2920	2920	2920	0
365	20250402	141400	25495375	2920	2920	2920	2920	0
366	20250402	141300	25495375	2920	2920	2920	2920	0
367	20250402	141200	25495375	2920	2920	2920	2920	0
368	20250402	141100	25495375	2920	2920	2920	2920	0
369	20250402	141000	25495375	2920	2920	2920	2920	0
370	20250402	140900	25495375	2920	2920	2920	2920	0
371	20250402	140800	25495375	2920	2920	2920	2920	0
372	20250402	140700	25495375	2920	2920	2920	2920	0
373	20250402	140600	25495375	2920	2920	2920	2920	0
374	20250402	140500	25495375	2920	2920	2920	2920	0
375	20250402	140400	25495375	2920	2920	2920	2920	0
376	20250402	140300	25495375	2920	2920	2920	2920	2
377	20250402	140200	25489535	2915	2915	2915	2915	0
378	20250402	140100	25489535	2915	2915	2915	2915	0
379	20250402	140000	25489535	2915	2915	2915	2915	0
380	20250402	135900	25489535	2915	2915	2915	2915	0
381	20250402	135800	25489535	2915	2915	2915	2915	1
382	20250402	135700	25486620	2925	2925	2925	2925	0
383	20250402	135600	25486620	2925	2925	2925	2925	0
384	20250402	135500	25486620	2925	2925	2925	2925	0
385	20250402	135400	25486620	2925	2925	2925	2925	0
386	20250402	135300	25486620	2925	2925	2925	2925	0
387	20250402	135200	25486620	2925	2925	2925	2925	0
388	20250402	135100	25486620	2925	2925	2925	2925	0
389	20250402	135000	25486620	2925	2925	2925	2925	0
390	20250402	134900	25486620	2925	2890	2925	2890	4
391	20250402	134800	25474955	2925	2925	2925	2925	0
392	20250402	134700	25474955	2925	2925	2925	2925	0
393	20250402	134600	25474955	2925	2925	2925	2925	0
394	20250402	134500	25474955	2925	2925	2925	2925	0
395	20250402	134400	25474955	2925	2925	2925	2925	0
396	20250402	134300	25474955	2925	2925	2925	2925	0
397	20250402	134200	25474955	2925	2925	2925	2925	0
398	20250402	134100	25474955	2925	2925	2925	2925	0
399	20250402	134000	25474955	2925	2925	2925	2925	0
400	20250402	133900	25474955	2925	2925	2925	2925	0
401	20250402	133800	25474955	2925	2925	2925	2925	0
402	20250402	133700	25474955	2925	2925	2925	2925	0
403	20250402	133600	25474955	2925	2900	2925	2890	238
404	20250402	133500	24786200	2930	2930	2930	2930	2
405	20250402	133400	24780340	2920	2920	2920	2920	0
406	20250402	133300	24780340	2920	2920	2920	2920	0
407	20250402	133200	24780340	2920	2920	2920	2920	0
408	20250402	133100	24780340	2920	2920	2920	2920	0
409	20250402	133000	24780340	2920	2920	2920	2920	109
410	20250402	132900	24462060	2930	2930	2930	2930	0
411	20250402	132800	24462060	2930	2930	2930	2930	1
412	20250402	132700	24459130	2920	2920	2920	2920	0
413	20250402	132600	24459130	2920	2920	2920	2920	0
414	20250402	132500	24459130	2920	2920	2920	2920	135
415	20250402	132400	24064930	2920	2920	2920	2920	0
416	20250402	132300	24064930	2920	2920	2920	2920	0
417	20250402	132200	24064930	2920	2920	2920	2920	0
418	20250402	132100	24064930	2920	2920	2920	2920	0
419	20250402	132000	24064930	2920	2920	2920	2920	0
420	20250402	131900	24064930	2920	2920	2920	2920	0
421	20250402	131800	24064930	2920	2920	2920	2920	0
422	20250402	131700	24064930	2920	2920	2920	2920	0
423	20250402	131600	24064930	2920	2920	2920	2920	0
424	20250402	131500	24064930	2920	2920	2920	2920	0
425	20250402	131400	24064930	2920	2900	2920	2900	2
426	20250402	131300	24059110	2920	2920	2920	2920	0
427	20250402	131200	24059110	2920	2920	2920	2920	0
428	20250402	131100	24059110	2920	2920	2920	2920	0
429	20250402	131000	24059110	2920	2900	2920	2900	2
430	20250402	130900	24053290	2920	2920	2920	2920	0
431	20250402	130800	24053290	2920	2920	2920	2920	0
432	20250402	130700	24053290	2920	2920	2920	2920	0
433	20250402	130600	24053290	2920	2920	2920	2920	0
434	20250402	130500	24053290	2920	2920	2920	2920	0
435	20250402	130400	24053290	2920	2920	2920	2920	9
436	20250402	130300	24027010	2920	2920	2920	2920	1
437	20250402	130200	24024090	2930	2930	2930	2930	0
438	20250402	130100	24024090	2930	2930	2930	2930	0
439	20250402	130000	24024090	2930	2930	2930	2930	0
440	20250402	125900	24024090	2930	2930	2930	2930	0
441	20250402	125800	24024090	2930	2930	2930	2930	0
442	20250402	125700	24024090	2930	2930	2930	2930	0
443	20250402	125600	24024090	2930	2930	2930	2930	0
444	20250402	125500	24024090	2930	2930	2930	2930	0
445	20250402	125400	24024090	2930	2930	2930	2930	0
446	20250402	125300	24024090	2930	2930	2930	2930	0
447	20250402	125200	24024090	2930	2930	2930	2930	0
448	20250402	125100	24024090	2930	2930	2930	2930	0
449	20250402	125000	24024090	2930	2930	2930	2930	0
450	20250402	124900	24024090	2930	2930	2930	2930	0
451	20250402	124800	24024090	2930	2930	2930	2930	0
452	20250402	124700	24024090	2930	2930	2930	2930	0
453	20250402	124600	24024090	2930	2930	2930	2930	0
454	20250402	124500	24024090	2930	2930	2930	2930	0
455	20250402	124400	24024090	2930	2930	2930	2930	0
456	20250402	124300	24024090	2930	2930	2930	2930	0
457	20250402	124200	24024090	2930	2930	2930	2930	0
458	20250402	124100	24024090	2930	2930	2930	2930	0
459	20250402	124000	24024090	2930	2930	2930	2930	0
460	20250402	123900	24024090	2930	2930	2930	2930	0
461	20250402	123800	24024090	2930	2930	2930	2930	0
462	20250402	123700	24024090	2930	2930	2930	2930	0
463	20250402	123600	24024090	2930	2930	2930	2930	0
464	20250402	123500	24024090	2930	2930	2930	2930	0
465	20250402	123400	24024090	2930	2930	2930	2930	0
466	20250402	123300	24024090	2930	2930	2930	2930	0
467	20250402	123200	24024090	2930	2930	2930	2930	0
468	20250402	123100	24024090	2930	2930	2930	2930	0
469	20250402	123000	24024090	2930	2930	2930	2930	0
470	20250402	122900	24024090	2930	2930	2930	2930	0
471	20250402	122800	24024090	2930	2930	2930	2930	0
472	20250402	122700	24024090	2930	2930	2930	2930	0
473	20250402	122600	24024090	2930	2930	2930	2930	0
474	20250402	122500	24024090	2930	2930	2930	2930	0
475	20250402	122400	24024090	2930	2930	2930	2930	145
476	20250402	122300	23599240	2930	2930	2930	2930	0
477	20250402	122200	23599240	2930	2900	2930	2900	4
478	20250402	122100	23587610	2930	2930	2930	2930	0
479	20250402	122000	23587610	2930	2930	2930	2930	0
480	20250402	121900	23587610	2930	2930	2930	2930	0
481	20250402	121800	23587610	2930	2930	2930	2930	0
482	20250402	121700	23587610	2930	2930	2930	2930	0
483	20250402	121600	23587610	2930	2930	2930	2930	0
484	20250402	121500	23587610	2930	2915	2930	2915	20
485	20250402	121400	23529280	2930	2930	2930	2930	0
486	20250402	121300	23529280	2930	2930	2930	2930	0
487	20250402	121200	23529280	2930	2930	2930	2930	0
488	20250402	121100	23529280	2930	2930	2930	2930	0
489	20250402	121000	23529280	2930	2930	2930	2930	0
490	20250402	120900	23529280	2930	2930	2930	2930	0
491	20250402	120800	23529280	2930	2930	2930	2930	0
492	20250402	120700	23529280	2930	2930	2930	2930	0
493	20250402	120600	23529280	2930	2930	2930	2930	0
494	20250402	120500	23529280	2930	2930	2930	2930	0
495	20250402	120400	23529280	2930	2930	2930	2930	0
496	20250402	120300	23529280	2930	2930	2930	2930	0
497	20250402	120200	23529280	2930	2930	2930	2930	0
498	20250402	120100	23529280	2930	2930	2930	2930	0
499	20250402	120000	23529280	2930	2930	2930	2930	0
500	20250402	115900	23529280	2930	2930	2930	2930	0
501	20250402	115800	23529280	2930	2930	2930	2930	0
502	20250402	115700	23529280	2930	2930	2930	2930	0
503	20250402	115600	23529280	2930	2930	2930	2930	0
504	20250402	115500	23529280	2930	2930	2930	2930	0
505	20250402	115400	23529280	2930	2930	2930	2930	0
506	20250402	115300	23529280	2930	2930	2930	2930	0
507	20250402	115200	23529280	2930	2930	2930	2930	0
508	20250402	115100	23529280	2930	2930	2930	2930	0
509	20250402	115000	23529280	2930	2930	2930	2930	15
510	20250402	114900	23485330	2930	2930	2930	2930	0
511	20250402	114800	23485330	2930	2930	2930	2930	0
512	20250402	114700	23485330	2930	2930	2930	2930	0
513	20250402	114600	23485330	2930	2930	2930	2930	0
514	20250402	114500	23485330	2930	2930	2930	2930	0
515	20250402	114400	23485330	2930	2900	2930	2900	11
516	20250402	114300	23453130	2930	2930	2930	2930	0
517	20250402	114200	23453130	2930	2930	2930	2930	0
518	20250402	114100	23453130	2930	2930	2930	2930	0
519	20250402	114000	23453130	2930	2930	2930	2930	0
520	20250402	113900	23453130	2930	2930	2930	2930	0
521	20250402	113800	23453130	2930	2930	2930	2930	0
522	20250402	113700	23453130	2930	2930	2930	2930	0
523	20250402	113600	23453130	2930	2930	2930	2930	0
524	20250402	113500	23453130	2930	2930	2930	2930	0
525	20250402	113400	23453130	2930	2930	2930	2930	0
526	20250402	113300	23453130	2930	2930	2930	2930	0
527	20250402	113200	23453130	2930	2930	2930	2930	0
528	20250402	113100	23453130	2930	2930	2930	2930	0
529	20250402	113000	23453130	2930	2930	2930	2930	0
530	20250402	112900	23453130	2930	2930	2930	2930	0
531	20250402	112800	23453130	2930	2930	2930	2930	0
532	20250402	112700	23453130	2930	2930	2930	2930	0
533	20250402	112600	23453130	2930	2930	2930	2930	0
534	20250402	112500	23453130	2930	2930	2930	2930	0
535	20250402	112400	23453130	2930	2930	2930	2930	0
536	20250402	112300	23453130	2930	2930	2930	2930	0
537	20250402	112200	23453130	2930	2930	2930	2930	0
538	20250402	112100	23453130	2930	2930	2930	2930	0
539	20250402	112000	23453130	2930	2930	2930	2930	0
540	20250402	111900	23453130	2930	2930	2930	2930	0
541	20250402	111800	23453130	2930	2930	2930	2930	0
542	20250402	111700	23453130	2930	2930	2930	2930	0
543	20250402	111600	23453130	2930	2930	2930	2930	1
544	20250402	111500	23450200	2900	2900	2900	2900	34
545	20250402	111400	23351600	2930	2930	2930	2930	0
546	20250402	111300	23351600	2930	2930	2930	2930	0
547	20250402	111200	23351600	2930	2930	2930	2930	0
548	20250402	111100	23351600	2930	2930	2930	2930	0
549	20250402	111000	23351600	2930	2930	2930	2930	0
550	20250402	110900	23351600	2930	2930	2930	2930	0
551	20250402	110800	23351600	2930	2930	2930	2930	100
552	20250402	110700	23058600	2930	2930	2930	2930	0
553	20250402	110600	23058600	2930	2930	2930	2930	0
554	20250402	110500	23058600	2930	2930	2930	2930	0
555	20250402	110400	23058600	2930	2930	2930	2930	0
556	20250402	110300	23058600	2930	2930	2930	2930	0
557	20250402	110200	23058600	2930	2930	2930	2930	0
558	20250402	110100	23058600	2930	2930	2930	2930	2
559	20250402	110000	23052740	2930	2930	2930	2930	1
560	20250402	105900	23049810	2930	2930	2930	2930	0
561	20250402	105800	23049810	2930	2930	2930	2930	0
562	20250402	105700	23049810	2930	2930	2930	2930	2
563	20250402	105600	23043950	2930	2930	2930	2930	1
564	20250402	105500	23041020	2900	2900	2900	2900	0
565	20250402	105400	23041020	2900	2900	2900	2900	7
566	20250402	105300	23020720	2930	2930	2930	2930	0
567	20250402	105200	23020720	2930	2930	2930	2930	1
568	20250402	105100	23017790	2905	2935	2935	2905	712
569	20250402	105000	20935460	2935	2935	2935	2935	0
570	20250402	104900	20935460	2935	2935	2935	2935	0
571	20250402	104800	20935460	2935	2935	2935	2935	0
572	20250402	104700	20935460	2935	2935	2935	2935	0
573	20250402	104600	20935460	2935	2935	2935	2935	0
574	20250402	104500	20935460	2935	2935	2935	2935	0
575	20250402	104400	20935460	2935	2935	2935	2935	0
576	20250402	104300	20935460	2935	2935	2935	2935	0
577	20250402	104200	20935460	2935	2935	2935	2935	0
578	20250402	104100	20935460	2935	2935	2935	2935	0
579	20250402	104000	20935460	2935	2935	2935	2935	0
580	20250402	103900	20935460	2935	2935	2935	2935	0
581	20250402	103800	20935460	2935	2935	2935	2935	0
582	20250402	103700	20935460	2935	2935	2935	2935	0
583	20250402	103600	20935460	2935	2935	2935	2935	0
584	20250402	103500	20935460	2935	2935	2935	2935	0
585	20250402	103400	20935460	2935	2935	2935	2935	0
586	20250402	103300	20935460	2935	2935	2935	2935	0
587	20250402	103200	20935460	2935	2935	2935	2935	0
588	20250402	103100	20935460	2935	2935	2935	2935	0
589	20250402	103000	20935460	2935	2935	2935	2935	0
590	20250402	102900	20935460	2935	2935	2935	2935	0
591	20250402	102800	20935460	2935	2935	2935	2935	0
592	20250402	102700	20935460	2935	2935	2935	2935	0
593	20250402	102600	20935460	2935	2935	2935	2935	0
594	20250402	102500	20935460	2935	2935	2935	2935	0
595	20250402	102400	20935460	2935	2935	2935	2935	1
596	20250402	102300	20932525	2935	2935	2935	2935	0
597	20250402	102200	20932525	2935	2935	2935	2935	0
598	20250402	102100	20932525	2935	2935	2935	2935	0
599	20250402	102000	20932525	2935	2935	2935	2935	0
600	20250402	101900	20932525	2935	2935	2935	2935	0
601	20250402	101800	20932525	2935	2935	2935	2935	0
602	20250402	101700	20932525	2935	2935	2935	2935	4
603	20250402	101600	20920785	2935	2935	2935	2935	1
604	20250402	101500	20917850	2935	2935	2935	2935	0
605	20250402	101400	20917850	2935	2935	2935	2935	0
606	20250402	101300	20917850	2935	2935	2935	2935	0
607	20250402	101200	20917850	2935	2935	2935	2935	145
608	20250402	101100	20492275	2935	2925	2935	2925	130
609	20250402	101000	20111300	2920	2920	2920	2920	10
610	20250402	100900	20082100	2925	2925	2925	2925	0
611	20250402	100800	20082100	2925	2910	2925	2910	46
612	20250402	100700	19948195	2930	2930	2930	2930	392
613	20250402	100600	18799635	2930	2930	2930	2930	0
614	20250402	100500	18799635	2930	2930	2930	2930	0
615	20250402	100400	18799635	2930	2930	2930	2930	0
616	20250402	100300	18799635	2930	2930	2930	2930	0
617	20250402	100200	18799635	2930	2930	2930	2930	0
618	20250402	100100	18799635	2930	2930	2930	2930	0
619	20250402	100000	18799635	2930	2930	2930	2930	0
620	20250402	095900	18799635	2930	2930	2930	2930	0
621	20250402	095800	18799635	2930	2930	2930	2930	0
622	20250402	095700	18799635	2930	2930	2930	2930	1
623	20250402	095600	18796705	2930	2930	2930	2930	0
624	20250402	095500	18796705	2930	2930	2930	2930	0
625	20250402	095400	18796705	2930	2930	2930	2930	0
626	20250402	095300	18796705	2930	2930	2930	2930	0
627	20250402	095200	18796705	2930	2930	2930	2930	0
628	20250402	095100	18796705	2930	2930	2930	2930	0
629	20250402	095000	18796705	2930	2930	2930	2930	0
630	20250402	094900	18796705	2930	2930	2930	2930	41
631	20250402	094800	18676575	2935	2935	2935	2935	0
632	20250402	094700	18676575	2935	2935	2935	2935	0
633	20250402	094600	18676575	2935	2935	2935	2935	0
634	20250402	094500	18676575	2935	2935	2935	2935	0
635	20250402	094400	18676575	2935	2935	2935	2935	0
636	20250402	094300	18676575	2935	2935	2935	2935	0
637	20250402	094200	18676575	2935	2935	2935	2935	0
638	20250402	094100	18676575	2935	2935	2935	2935	0
639	20250402	094000	18676575	2935	2935	2935	2935	0
640	20250402	093900	18676575	2935	2935	2935	2935	0
641	20250402	093800	18676575	2935	2935	2935	2935	0
642	20250402	093700	18676575	2935	2935	2935	2935	0
643	20250402	093600	18676575	2935	2935	2935	2935	0
644	20250402	093500	18676575	2935	2935	2935	2935	0
645	20250402	093400	18676575	2935	2935	2935	2935	16
646	20250402	093300	18629615	2935	2935	2935	2935	0
647	20250402	093200	18629615	2935	2935	2935	2935	0
648	20250402	093100	18629615	2935	2935	2935	2935	0
649	20250402	093000	18629615	2935	2935	2935	2935	0
650	20250402	092900	18629615	2935	2935	2935	2935	179
651	20250402	092800	18104250	2900	2900	2900	2900	1
652	20250402	092700	18101350	2940	2940	2940	2940	0
653	20250402	092600	18101350	2940	2940	2940	2940	0
654	20250402	092500	18101350	2940	2940	2940	2940	2
655	20250402	092400	18095470	2940	2935	2940	2935	1106
656	20250402	092300	14846195	2935	2915	2935	2915	325
657	20250402	092200	13898800	2935	2935	2935	2935	0
658	20250402	092100	13898800	2935	2935	2935	2935	0
659	20250402	092000	13898800	2935	2935	2935	2935	2
660	20250402	091900	13892930	2915	2930	2930	2915	538
661	20250402	091800	12318075	2930	2930	2930	2930	0
662	20250402	091700	12318075	2930	2900	2930	2900	2
663	20250402	091600	12312245	2930	2930	2930	2930	8
664	20250402	091500	12288805	2930	2930	2935	2905	203
665	20250402	091400	11698935	2930	2930	2930	2930	1
666	20250402	091300	11696005	2935	2935	2935	2935	1
667	20250402	091200	11693070	2935	2935	2935	2935	0
668	20250402	091100	11693070	2935	2935	2935	2935	0
669	20250402	091000	11693070	2935	2935	2935	2935	602
670	20250402	090900	9926200	2935	2935	2935	2935	0
671	20250402	090800	9926200	2935	2935	2935	2935	0
672	20250402	090700	9926200	2935	2935	2935	2935	0
673	20250402	090600	9926200	2935	2930	2935	2930	4
674	20250402	090500	9914475	2940	2940	2940	2940	1140
675	20250402	090400	6562875	2940	2940	2940	2940	0
676	20250402	090300	6562875	2940	2940	2940	2940	0
677	20250402	090200	6562875	2940	2940	2940	2935	890
678	20250402	090100	3947725	2940	2940	2940	2935	89
679	20250402	090000	3686360	2935	2935	2935	2935	1256