KissMeData/099440/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	194800	447833031	2940	2940	2940	2940	4110
3	20250402	194700	447833031	2940	2940	2940	2940	0
4	20250402	194600	447833031	2940	2940	2940	2940	0
5	20250402	194500	447833031	2940	2940	2940	2940	0
6	20250402	194400	447833031	2940	2940	2940	2940	0
7	20250402	194300	447833031	2940	2940	2940	2940	0
8	20250402	194200	447833031	2940	2940	2940	2940	0
9	20250402	194100	447833031	2940	2940	2940	2940	0
10	20250402	194000	447833031	2940	2940	2940	2940	0
11	20250402	193900	447833031	2940	2940	2940	2940	0
12	20250402	193800	447833031	2940	2940	2940	2940	0
13	20250402	193700	447833031	2940	2940	2940	2940	0
14	20250402	193600	447833031	2940	2940	2940	2940	0
15	20250402	193500	447833031	2940	2940	2940	2940	0
16	20250402	193400	447833031	2940	2940	2940	2940	0
17	20250402	193300	447833031	2940	2940	2940	2940	0
18	20250402	193200	447833031	2940	2940	2940	2940	0
19	20250402	193100	447833031	2940	2940	2940	2940	0
20	20250402	193000	447833031	2940	2940	2940	2940	0
21	20250402	192900	447833031	2940	2940	2940	2940	0
22	20250402	192800	447833031	2940	2940	2940	2940	0
23	20250402	192700	447833031	2940	2940	2940	2940	0
24	20250402	192600	447833031	2940	2940	2940	2940	0
25	20250402	192500	447833031	2940	2940	2940	2940	0
26	20250402	192400	447833031	2940	2940	2940	2940	0
27	20250402	192300	447833031	2940	2940	2940	2940	0
28	20250402	192200	447833031	2940	2940	2940	2940	0
29	20250402	192100	447833031	2940	2940	2940	2940	0
30	20250402	192000	447833031	2940	2940	2940	2940	0
31	20250402	191900	447833031	2940	2940	2940	2940	0
32	20250402	191800	447833031	2940	2940	2940	2940	4110
33	20250402	191700	447833031	2940	2940	2940	2940	0
34	20250402	191600	447833031	2940	2940	2940	2940	0
35	20250402	191500	447833031	2940	2940	2940	2940	0
36	20250402	191400	447833031	2940	2940	2940	2940	0
37	20250402	191300	447833031	2940	2940	2940	2940	0
38	20250402	191200	447833031	2940	2940	2940	2940	0
39	20250402	191100	447833031	2940	2940	2940	2940	0
40	20250402	191000	447833031	2940	2940	2940	2940	0
41	20250402	190900	447833031	2940	2940	2940	2940	0
42	20250402	190800	447833031	2940	2940	2940	2940	0
43	20250402	190700	447833031	2940	2940	2940	2940	0
44	20250402	190600	447833031	2940	2940	2940	2940	0
45	20250402	190500	447833031	2940	2940	2940	2940	0
46	20250402	190400	447833031	2940	2940	2940	2940	0
47	20250402	190300	447833031	2940	2940	2940	2940	0
48	20250402	190200	447833031	2940	2940	2940	2940	0
49	20250402	190100	447833031	2940	2940	2940	2940	0
50	20250402	190000	447833031	2940	2940	2940	2940	0
51	20250402	185900	447833031	2940	2940	2940	2940	0
52	20250402	185800	447833031	2940	2940	2940	2940	0
53	20250402	185700	447833031	2940	2940	2940	2940	0
54	20250402	185600	447833031	2940	2940	2940	2940	0
55	20250402	185500	447833031	2940	2940	2940	2940	0
56	20250402	185400	447833031	2940	2940	2940	2940	0
57	20250402	185300	447833031	2940	2940	2940	2940	0
58	20250402	185200	447833031	2940	2940	2940	2940	0
59	20250402	185100	447833031	2940	2940	2940	2940	0
60	20250402	185000	447833031	2940	2940	2940	2940	0
61	20250402	184900	447833031	2940	2940	2940	2940	0
62	20250402	184800	447833031	2940	2940	2940	2940	4110
63	20250402	184700	447833031	2940	2940	2940	2940	0
64	20250402	184600	447833031	2940	2940	2940	2940	0
65	20250402	184500	447833031	2940	2940	2940	2940	0
66	20250402	184400	447833031	2940	2940	2940	2940	0
67	20250402	184300	447833031	2940	2940	2940	2940	0
68	20250402	184200	447833031	2940	2940	2940	2940	0
69	20250402	184100	447833031	2940	2940	2940	2940	0
70	20250402	184000	447833031	2940	2940	2940	2940	0
71	20250402	183900	447833031	2940	2940	2940	2940	0
72	20250402	183800	447833031	2940	2940	2940	2940	0
73	20250402	183700	447833031	2940	2940	2940	2940	0
74	20250402	183600	447833031	2940	2940	2940	2940	0
75	20250402	183500	447833031	2940	2940	2940	2940	0
76	20250402	183400	447833031	2940	2940	2940	2940	0
77	20250402	183300	447833031	2940	2940	2940	2940	0
78	20250402	183200	447833031	2940	2940	2940	2940	0
79	20250402	183100	447833031	2940	2940	2940	2940	0
80	20250402	183000	447833031	2940	2940	2940	2940	0
81	20250402	182900	447833031	2940	2940	2940	2940	0
82	20250402	182800	447833031	2940	2940	2940	2940	0
83	20250402	182700	447833031	2940	2940	2940	2940	0
84	20250402	182600	447833031	2940	2940	2940	2940	0
85	20250402	182500	447833031	2940	2940	2940	2940	0
86	20250402	182400	447833031	2940	2940	2940	2940	0
87	20250402	182300	447833031	2940	2940	2940	2940	0
88	20250402	182200	447833031	2940	2940	2940	2940	0
89	20250402	182100	447833031	2940	2940	2940	2940	0
90	20250402	182000	447833031	2940	2940	2940	2940	0
91	20250402	181900	447833031	2940	2940	2940	2940	0
92	20250402	181800	447833031	2940	2940	2940	2940	4110
93	20250402	181700	447833031	2940	2940	2940	2940	0
94	20250402	181600	447833031	2940	2940	2940	2940	0
95	20250402	181500	447833031	2940	2940	2940	2940	0
96	20250402	181400	447833031	2940	2940	2940	2940	0
97	20250402	181300	447833031	2940	2940	2940	2940	0
98	20250402	181200	447833031	2940	2940	2940	2940	0
99	20250402	181100	447833031	2940	2940	2940	2940	0
100	20250402	181000	447833031	2940	2940	2940	2940	0
101	20250402	180900	447833031	2940	2940	2940	2940	0
102	20250402	180800	447833031	2940	2940	2940	2940	0
103	20250402	180700	447833031	2940	2940	2940	2940	0
104	20250402	180600	447833031	2940	2940	2940	2940	0
105	20250402	180500	447833031	2940	2940	2940	2940	0
106	20250402	180400	447833031	2940	2940	2940	2940	0
107	20250402	180300	447833031	2940	2940	2940	2940	0
108	20250402	180200	447833031	2940	2940	2940	2940	0
109	20250402	180100	447833031	2940	2940	2940	2940	0
110	20250402	180000	447833031	2940	2940	2940	2940	0
111	20250402	175900	447833031	2940	2940	2940	2940	0
112	20250402	175800	447833031	2940	2940	2940	2940	0
113	20250402	175700	447833031	2940	2940	2940	2940	0
114	20250402	175600	447833031	2940	2940	2940	2940	0
115	20250402	175500	447833031	2940	2940	2940	2940	0
116	20250402	175400	447833031	2940	2940	2940	2940	0
117	20250402	175300	447833031	2940	2940	2940	2940	0
118	20250402	175200	447833031	2940	2940	2940	2940	0
119	20250402	175100	447833031	2940	2940	2940	2940	0
120	20250402	175000	447833031	2940	2940	2940	2940	0
121	20250402	174900	447833031	2940	2940	2940	2940	0
122	20250402	174800	447833031	2940	2940	2940	2940	4110
123	20250402	174700	447833031	2940	2940	2940	2940	0
124	20250402	174600	447833031	2940	2940	2940	2940	0
125	20250402	174500	447833031	2940	2940	2940	2940	0
126	20250402	174400	447833031	2940	2940	2940	2940	0
127	20250402	174300	447833031	2940	2940	2940	2940	0
128	20250402	174200	447833031	2940	2940	2940	2940	0
129	20250402	174100	447833031	2940	2940	2940	2940	0
130	20250402	174000	447833031	2940	2940	2940	2940	0
131	20250402	173900	447833031	2940	2940	2940	2940	0
132	20250402	173800	447833031	2940	2940	2940	2940	0
133	20250402	173700	447833031	2940	2940	2940	2940	0
134	20250402	173600	447833031	2940	2940	2940	2940	0
135	20250402	173500	447833031	2940	2940	2940	2940	0
136	20250402	173400	447833031	2940	2940	2940	2940	0
137	20250402	173300	447833031	2940	2940	2940	2940	0
138	20250402	173200	447833031	2940	2940	2940	2940	0
139	20250402	173100	447833031	2940	2940	2940	2940	0
140	20250402	173000	447833031	2940	2940	2940	2940	0
141	20250402	172900	447833031	2940	2940	2940	2940	0
142	20250402	172800	447833031	2940	2940	2940	2940	0
143	20250402	172700	447833031	2940	2940	2940	2940	0
144	20250402	172600	447833031	2940	2940	2940	2940	0
145	20250402	172500	447833031	2940	2940	2940	2940	0
146	20250402	172400	447833031	2940	2940	2940	2940	0
147	20250402	172300	447833031	2940	2940	2940	2940	0
148	20250402	172200	447833031	2940	2940	2940	2940	0
149	20250402	172100	447833031	2940	2940	2940	2940	0
150	20250402	172000	447833031	2940	2940	2940	2940	0
151	20250402	171900	447833031	2940	2940	2940	2940	0
152	20250402	171800	447833031	2940	2940	2940	2940	4110
153	20250402	171700	447833031	2940	2940	2940	2940	0
154	20250402	171600	447833031	2940	2940	2940	2940	0
155	20250402	171500	447833031	2940	2940	2940	2940	0
156	20250402	171400	447833031	2940	2940	2940	2940	0
157	20250402	171300	447833031	2940	2940	2940	2940	0
158	20250402	171200	447833031	2940	2940	2940	2940	0
159	20250402	171100	447833031	2940	2940	2940	2940	0
160	20250402	171000	447833031	2940	2940	2940	2940	0
161	20250402	170900	447833031	2940	2940	2940	2940	0
162	20250402	170800	447833031	2940	2940	2940	2940	0
163	20250402	170700	447833031	2940	2940	2940	2940	0
164	20250402	170600	447833031	2940	2940	2940	2940	0
165	20250402	170500	447833031	2940	2940	2940	2940	0
166	20250402	170400	447833031	2940	2940	2940	2940	0
167	20250402	170300	447833031	2940	2940	2940	2940	0
168	20250402	170200	447833031	2940	2940	2940	2940	0
169	20250402	170100	447833031	2940	2940	2940	2940	0
170	20250402	170000	447833031	2940	2940	2940	2940	0
171	20250402	165900	447833031	2940	2940	2940	2940	0
172	20250402	165800	447833031	2940	2940	2940	2940	0
173	20250402	165700	447833031	2940	2940	2940	2940	0
174	20250402	165600	447833031	2940	2940	2940	2940	0
175	20250402	165500	447833031	2940	2940	2940	2940	0
176	20250402	165400	447833031	2940	2940	2940	2940	0
177	20250402	165300	447833031	2940	2940	2940	2940	0
178	20250402	165200	447833031	2940	2940	2940	2940	0
179	20250402	165100	447833031	2940	2940	2940	2940	0
180	20250402	165000	447833031	2940	2940	2940	2940	0
181	20250402	164900	447833031	2940	2940	2940	2940	0
182	20250402	164800	447833031	2940	2940	2940	2940	4110
183	20250402	164700	447833031	2940	2940	2940	2940	0
184	20250402	164600	447833031	2940	2940	2940	2940	0
185	20250402	164500	447833031	2940	2940	2940	2940	0
186	20250402	164400	447833031	2940	2940	2940	2940	0
187	20250402	164300	447833031	2940	2940	2940	2940	0
188	20250402	164200	447833031	2940	2940	2940	2940	0
189	20250402	164100	447833031	2940	2940	2940	2940	0
190	20250402	164000	447833031	2940	2940	2940	2940	0
191	20250402	163900	447833031	2940	2940	2940	2940	0
192	20250402	163800	447833031	2940	2940	2940	2940	0
193	20250402	163700	447833031	2940	2940	2940	2940	0
194	20250402	163600	447833031	2940	2940	2940	2940	0
195	20250402	163500	447833031	2940	2940	2940	2940	0
196	20250402	163400	447833031	2940	2940	2940	2940	0
197	20250402	163300	447833031	2940	2940	2940	2940	0
198	20250402	163200	447833031	2940	2940	2940	2940	0
199	20250402	163100	447833031	2940	2940	2940	2940	0
200	20250402	163000	447833031	2940	2940	2940	2940	0
201	20250402	162900	447833031	2940	2940	2940	2940	0
202	20250402	162800	447833031	2940	2940	2940	2940	0
203	20250402	162700	447833031	2940	2940	2940	2940	0
204	20250402	162600	447833031	2940	2940	2940	2940	0
205	20250402	162500	447833031	2940	2940	2940	2940	0
206	20250402	162400	447833031	2940	2940	2940	2940	0
207	20250402	162300	447833031	2940	2940	2940	2940	0
208	20250402	162200	447833031	2940	2940	2940	2940	0
209	20250402	162100	447833031	2940	2940	2940	2940	0
210	20250402	162000	447833031	2940	2940	2940	2940	0
211	20250402	161900	447833031	2940	2940	2940	2940	0
212	20250402	161800	447833031	2940	2940	2940	2940	4110
213	20250402	161700	447833031	2940	2940	2940	2940	0
214	20250402	161600	447833031	2940	2940	2940	2940	0
215	20250402	161500	447833031	2940	2940	2940	2940	0
216	20250402	161400	447833031	2940	2940	2940	2940	0
217	20250402	161300	447833031	2940	2940	2940	2940	0
218	20250402	161200	447833031	2940	2940	2940	2940	0
219	20250402	161100	447833031	2940	2940	2940	2940	0
220	20250402	161000	447833031	2940	2940	2940	2940	0
221	20250402	160900	447833031	2940	2940	2940	2940	0
222	20250402	160800	447833031	2940	2940	2940	2940	0
223	20250402	160700	447833031	2940	2940	2940	2940	0
224	20250402	160600	447833031	2940	2940	2940	2940	0
225	20250402	160500	447833031	2940	2940	2940	2940	0
226	20250402	160400	447833031	2940	2940	2940	2940	0
227	20250402	160300	447833031	2940	2940	2940	2940	0
228	20250402	160200	447833031	2940	2940	2940	2940	0
229	20250402	160100	447833031	2940	2940	2940	2940	0
230	20250402	160000	447833031	2940	2940	2940	2940	0
231	20250402	155900	447833031	2940	2940	2940	2940	0
232	20250402	155800	447833031	2940	2940	2940	2940	0
233	20250402	155700	447833031	2940	2940	2940	2940	0
234	20250402	155600	447833031	2940	2940	2940	2940	0
235	20250402	155500	447833031	2940	2940	2940	2940	0
236	20250402	155400	447833031	2940	2940	2940	2940	0
237	20250402	155300	447833031	2940	2940	2940	2940	0
238	20250402	155200	447833031	2940	2940	2940	2940	0
239	20250402	155100	447833031	2940	2940	2940	2940	0
240	20250402	155000	447833031	2940	2940	2940	2940	0
241	20250402	154900	447833031	2940	2940	2940	2940	0
242	20250402	154800	447833031	2940	2940	2940	2940	4110
243	20250402	154700	447833031	2940	2940	2940	2940	0
244	20250402	154600	447833031	2940	2940	2940	2940	0
245	20250402	154500	447833031	2940	2940	2940	2940	0
246	20250402	154400	447833031	2940	2940	2940	2940	0
247	20250402	154300	447833031	2940	2940	2940	2940	0
248	20250402	154200	447833031	2940	2940	2940	2940	0
249	20250402	154100	447833031	2940	2940	2940	2940	0
250	20250402	154000	447833031	2940	2940	2940	2940	0
251	20250402	153900	447833031	2940	2940	2940	2940	0
252	20250402	153800	447833031	2940	2940	2940	2940	0
253	20250402	153700	447833031	2940	2940	2940	2940	0
254	20250402	153600	447833031	2940	2940	2940	2940	0
255	20250402	153500	447833031	2940	2940	2940	2940	0
256	20250402	153400	447833031	2940	2940	2940	2940	0
257	20250402	153300	447833031	2940	2940	2940	2940	0
258	20250402	153200	447833031	2940	2940	2940	2940	0
259	20250402	153100	447833031	2940	2940	2940	2940	0
260	20250402	153000	447833031	2940	2940	2940	2940	4110
261	20250402	152900	435749631	2945	2945	2945	2945	0
262	20250402	152800	435749631	2945	2945	2945	2945	0
263	20250402	152700	435749631	2945	2945	2945	2945	0
264	20250402	152600	435749631	2945	2945	2945	2945	0
265	20250402	152500	435749631	2945	2945	2945	2945	0
266	20250402	152400	435749631	2945	2945	2945	2945	0
267	20250402	152300	435749631	2945	2945	2945	2945	0
268	20250402	152200	435749631	2945	2945	2945	2945	0
269	20250402	152100	435749631	2945	2945	2945	2945	0
270	20250402	152000	435749631	2945	2945	2945	2945	0
271	20250402	151900	435749631	2945	2945	2945	2945	3
272	20250402	151800	435740796	2950	2950	2950	2950	0
273	20250402	151700	435740796	2950	2955	2955	2940	6721
274	20250402	151600	415947731	2950	2955	2955	2950	248
275	20250402	151500	415215881	2955	2955	2955	2955	0
276	20250402	151400	415215881	2955	2955	2955	2955	0
277	20250402	151300	415215881	2955	2955	2955	2955	1
278	20250402	151200	415212926	2955	2955	2955	2955	0
279	20250402	151100	415212926	2955	2950	2955	2945	1332
280	20250402	151000	411285281	2955	2950	2955	2950	532
281	20250402	150900	409713671	2950	2950	2950	2950	10
282	20250402	150800	409684171	2950	2950	2950	2950	0
283	20250402	150700	409684171	2950	2950	2950	2950	50
284	20250402	150600	409536671	2955	2955	2955	2955	0
285	20250402	150500	409536671	2955	2955	2955	2950	3856
286	20250402	150400	398160601	2955	2955	2955	2955	0
287	20250402	150300	398160601	2955	2955	2955	2955	376
288	20250402	150200	397049521	2955	2955	2955	2955	510
289	20250402	150100	395542471	2955	2955	2955	2955	64
290	20250402	150000	395353351	2960	2960	2960	2960	100
291	20250402	145900	395057351	2960	2960	2960	2960	10
292	20250402	145800	395027751	2960	2960	2960	2960	0
293	20250402	145700	395027751	2960	2955	2960	2955	143
294	20250402	145600	394605181	2955	2955	2955	2955	100
295	20250402	145500	394309681	2955	2955	2955	2955	0
296	20250402	145400	394309681	2955	2955	2955	2955	10
297	20250402	145300	394280131	2955	2955	2955	2955	927
298	20250402	145200	391540846	2955	2955	2955	2955	1791
299	20250402	145100	386248441	2960	2960	2960	2955	2414
300	20250402	145000	379103006	2960	2960	2960	2960	35
301	20250402	144900	378999406	2960	2960	2960	2960	0
302	20250402	144800	378999406	2960	2960	2960	2960	0
303	20250402	144700	378999406	2960	2955	2965	2955	1795
304	20250402	144600	373685996	2955	2955	2955	2955	397
305	20250402	144500	372512861	2960	2960	2960	2960	0
306	20250402	144400	372512861	2960	2960	2960	2960	0
307	20250402	144300	372512861	2960	2960	2960	2960	0
308	20250402	144200	372512861	2960	2960	2960	2960	0
309	20250402	144100	372512861	2960	2960	2960	2960	1159
310	20250402	144000	369082221	2955	2955	2955	2955	490
311	20250402	143900	367634271	2960	2960	2960	2960	0
312	20250402	143800	367634271	2960	2960	2960	2960	0
313	20250402	143700	367634271	2960	2960	2960	2960	0
314	20250402	143600	367634271	2960	2955	2960	2955	132
315	20250402	143500	367244046	2945	2945	2945	2945	0
316	20250402	143400	367244046	2945	2957	2957	2945	4337
317	20250402	143300	354440589	2960	2960	2960	2960	0
318	20250402	143200	354440589	2960	2960	2960	2960	227
319	20250402	143100	353768669	2960	2960	2960	2960	0
320	20250402	143000	353768669	2960	2960	2960	2960	0
321	20250402	142900	353768669	2960	2960	2960	2960	0
322	20250402	142800	353768669	2960	2960	2960	2960	0
323	20250402	142700	353768669	2960	2960	2960	2960	0
324	20250402	142600	353768669	2960	2960	2960	2960	0
325	20250402	142500	353768669	2960	2960	2960	2960	0
326	20250402	142400	353768669	2960	2960	2960	2960	0
327	20250402	142300	353768669	2960	2965	2965	2960	21
328	20250402	142200	353706504	2955	2955	2955	2955	490
329	20250402	142100	352258554	2960	2960	2960	2960	0
330	20250402	142000	352258554	2960	2960	2960	2960	10
331	20250402	141900	352228954	2970	2970	2970	2970	0
332	20250402	141800	352228954	2970	2970	2970	2970	0
333	20250402	141700	352228954	2970	2950	2970	2950	185
334	20250402	141600	351683184	2985	2985	2985	2985	0
335	20250402	141500	351683184	2985	2960	2985	2960	370
336	20250402	141400	350583284	2960	2960	2960	2955	1194
337	20250402	141300	347050729	2960	2960	2960	2960	0
338	20250402	141200	347050729	2960	2960	2960	2960	0
339	20250402	141100	347050729	2960	2960	2960	2960	1
340	20250402	141000	347047769	2960	2960	2960	2957	200
341	20250402	140900	346455799	2960	2955	2960	2955	101
342	20250402	140800	346157339	2960	2960	2960	2960	10
343	20250402	140700	346127739	2955	2955	2955	2955	94
344	20250402	140600	345849969	2955	2955	2955	2955	0
345	20250402	140500	345849969	2955	2955	2955	2955	0
346	20250402	140400	345849969	2955	2955	2955	2955	50
347	20250402	140300	345702219	2955	2955	2955	2955	883
348	20250402	140200	343092954	2960	2960	2960	2960	0
349	20250402	140100	343092954	2960	2960	2965	2955	925
350	20250402	140000	340359514	2960	2960	2960	2960	300
351	20250402	135900	339471514	2965	2960	2965	2955	1161
352	20250402	135800	336040584	2955	2955	2955	2955	0
353	20250402	135700	336040584	2955	2965	2965	2955	93
354	20250402	135600	335765759	2955	2955	2955	2955	0
355	20250402	135500	335765759	2955	2955	2955	2955	128
356	20250402	135400	335387519	2960	2965	2965	2960	993
357	20250402	135300	332448234	2960	2960	2960	2960	0
358	20250402	135200	332448234	2960	2960	2960	2960	0
359	20250402	135100	332448234	2960	2960	2960	2960	0
360	20250402	135000	332448234	2960	2960	2960	2960	200
361	20250402	134900	331856234	2965	2965	2965	2965	50
362	20250402	134800	331707984	2965	2965	2965	2965	0
363	20250402	134700	331707984	2965	2955	2965	2955	863
364	20250402	134600	329156154	2960	2960	2960	2960	32
365	20250402	134500	329061434	2960	2960	2960	2960	0
366	20250402	134400	329061434	2960	2960	2960	2960	50
367	20250402	134300	328913434	2960	2965	2965	2960	1443
368	20250402	134200	324642149	2965	2965	2965	2965	0
369	20250402	134100	324642149	2965	2965	2965	2965	0
370	20250402	134000	324642149	2965	2965	2965	2965	7186
371	20250402	133900	303335659	2965	2965	2965	2965	0
372	20250402	133800	303335659	2965	2970	2970	2965	858
373	20250402	133700	300788394	2965	2965	2965	2965	0
374	20250402	133600	300788394	2965	2965	2965	2965	0
375	20250402	133500	300788394	2965	2965	2965	2965	245
376	20250402	133400	300061969	2960	2960	2960	2960	330
377	20250402	133300	299085169	2970	2970	2970	2970	0
378	20250402	133200	299085169	2970	2965	2970	2960	1092
379	20250402	133100	295851589	2970	2965	2970	2965	283
380	20250402	133000	295011579	2970	2970	2970	2970	1
381	20250402	132900	295008609	2970	2960	2970	2960	501
382	20250402	132800	293525639	2960	2975	2975	2960	4631
383	20250402	132700	279811624	2970	2970	2970	2970	1736
384	20250402	132600	274655704	2975	2975	2975	2975	200
385	20250402	132500	274060704	2975	2975	2975	2975	0
386	20250402	132400	274060704	2975	2975	2975	2972	301
387	20250402	132300	273165529	2985	2990	2990	2975	263
388	20250402	132200	272383079	2990	2990	2990	2990	0
389	20250402	132100	272383079	2990	2975	2990	2975	2
390	20250402	132000	272377114	2990	2990	2990	2990	1
391	20250402	131900	272374124	2990	2990	2990	2990	0
392	20250402	131800	272374124	2990	2990	2990	2990	1
393	20250402	131700	272371134	2990	2990	2990	2990	1
394	20250402	131600	272368144	2990	2990	2990	2990	1
395	20250402	131500	272365154	2990	2990	2990	2990	0
396	20250402	131400	272365154	2990	2990	2990	2990	0
397	20250402	131300	272365154	2990	2990	2990	2990	1
398	20250402	131200	272362164	2985	2985	2985	2985	100
399	20250402	131100	272063664	2985	2985	2985	2985	2
400	20250402	131000	272057694	2980	2980	2980	2980	18
401	20250402	130900	272004054	2985	2985	2985	2985	1
402	20250402	130800	272001069	2980	2980	2980	2980	11
403	20250402	130700	271968289	2985	2975	2985	2975	301
404	20250402	130600	271072804	2975	2975	2975	2975	0
405	20250402	130500	271072804	2975	2970	2975	2970	279
406	20250402	130400	270244154	2975	2975	2975	2975	20
407	20250402	130300	270184654	2975	2975	2975	2975	1035
408	20250402	130200	267105529	2980	2980	2980	2980	60
409	20250402	130100	266926729	2990	2990	2990	2990	0
410	20250402	130000	266926729	2990	2990	2990	2990	1
411	20250402	125900	266923739	2990	2990	2990	2990	2
412	20250402	125800	266917759	2990	2990	2990	2990	0
413	20250402	125700	266917759	2990	2990	2990	2990	0
414	20250402	125600	266917759	2990	2990	2990	2990	1
415	20250402	125500	266914769	2975	2975	2975	2975	0
416	20250402	125400	266914769	2975	2975	2975	2975	0
417	20250402	125300	266914769	2975	2975	2975	2975	0
418	20250402	125200	266914769	2975	2975	2975	2975	200
419	20250402	125100	266319769	2990	2990	2990	2990	0
420	20250402	125000	266319769	2990	2990	2990	2980	3614
421	20250402	124900	255517529	2990	2980	2990	2980	1910
422	20250402	124800	249817609	2975	2975	2975	2975	0
423	20250402	124700	249817609	2975	2975	2975	2975	90
424	20250402	124600	249549859	2975	2975	2975	2975	15
425	20250402	124500	249505234	2975	2975	2975	2975	1
426	20250402	124400	249502259	2975	2975	2975	2975	86
427	20250402	124300	249246409	2975	2975	2975	2975	0
428	20250402	124200	249246409	2975	2975	2975	2975	0
429	20250402	124100	249246409	2975	2975	2975	2975	1
430	20250402	124000	249243434	2975	2975	2975	2975	1
431	20250402	123900	249240459	2970	2975	2975	2970	8
432	20250402	123800	249216689	2975	2975	2975	2975	0
433	20250402	123700	249216689	2975	2975	2975	2975	0
434	20250402	123600	249216689	2975	2975	2975	2975	0
435	20250402	123500	249216689	2975	2975	2975	2975	0
436	20250402	123400	249216689	2975	2975	2975	2975	740
437	20250402	123300	247015189	2975	2975	2975	2975	0
438	20250402	123200	247015189	2975	2975	2975	2975	0
439	20250402	123100	247015189	2975	2975	2975	2975	0
440	20250402	123000	247015189	2975	2975	2975	2975	0
441	20250402	122900	247015189	2975	2975	2975	2975	0
442	20250402	122800	247015189	2975	2975	2975	2975	0
443	20250402	122700	247015189	2975	2975	2975	2975	0
444	20250402	122600	247015189	2975	2975	2975	2975	0
445	20250402	122500	247015189	2975	2970	2980	2965	343
446	20250402	122400	245998054	2980	2980	2980	2980	2
447	20250402	122300	245992094	2980	2980	2980	2980	344
448	20250402	122200	244966974	2980	2980	2980	2980	0
449	20250402	122100	244966974	2980	2980	2980	2980	1
450	20250402	122000	244963994	2980	2970	2980	2970	15
451	20250402	121900	244919394	2980	2965	2980	2965	951
452	20250402	121800	242099664	2980	2980	2980	2980	1
453	20250402	121700	242096684	2980	2965	2980	2965	361
454	20250402	121600	241026304	2985	2985	2985	2985	0
455	20250402	121500	241026304	2985	2985	2985	2985	0
456	20250402	121400	241026304	2985	2985	2985	2985	0
457	20250402	121300	241026304	2985	2985	2985	2985	0
458	20250402	121200	241026304	2985	2985	2985	2985	1
459	20250402	121100	241023319	2985	2985	2985	2985	0
460	20250402	121000	241023319	2985	2985	2985	2985	0
461	20250402	120900	241023319	2985	2985	2985	2985	1
462	20250402	120800	241020334	2985	2975	2985	2965	2819
463	20250402	120700	232652264	2985	2980	2985	2975	9
464	20250402	120600	232625454	2985	2985	2985	2985	0
465	20250402	120500	232625454	2985	2985	2985	2985	0
466	20250402	120400	232625454	2985	2980	2985	2980	11
467	20250402	120300	232592669	2985	2985	2985	2985	0
468	20250402	120200	232592669	2985	2985	2985	2985	71
469	20250402	120100	232380734	2975	2975	2975	2975	1006
470	20250402	120000	229387884	2985	2985	2985	2985	0
471	20250402	115900	229387884	2985	2985	2985	2985	0
472	20250402	115800	229387884	2985	2985	2985	2985	0
473	20250402	115700	229387884	2985	2985	2985	2985	0
474	20250402	115600	229387884	2985	2985	2985	2985	0
475	20250402	115500	229387884	2985	2985	2985	2985	0
476	20250402	115400	229387884	2985	2985	2985	2985	0
477	20250402	115300	229387884	2985	2985	2985	2985	0
478	20250402	115200	229387884	2985	2985	2985	2985	0
479	20250402	115100	229387884	2985	2985	2985	2985	0
480	20250402	115000	229387884	2985	2985	2985	2985	0
481	20250402	114900	229387884	2985	2985	2985	2985	0
482	20250402	114800	229387884	2985	2985	2985	2985	1
483	20250402	114700	229384899	2985	2985	2985	2985	1
484	20250402	114600	229381914	2980	2985	2985	2975	235
485	20250402	114500	228682719	2980	2980	2980	2980	9
486	20250402	114400	228655899	2980	2980	2980	2980	28
487	20250402	114300	228572459	2985	2985	2985	2985	0
488	20250402	114200	228572459	2985	2985	2985	2985	200
489	20250402	114100	227975459	2990	2985	2990	2985	296
490	20250402	114000	227091879	2990	2990	2990	2990	0
491	20250402	113900	227091879	2990	2990	2990	2990	0
492	20250402	113800	227091879	2990	2990	2990	2990	0
493	20250402	113700	227091879	2990	2990	2990	2990	0
494	20250402	113600	227091879	2990	2990	2990	2990	9
495	20250402	113500	227064969	2990	2985	2990	2985	9
496	20250402	113400	227038099	2990	2990	2990	2990	0
497	20250402	113300	227038099	2990	2990	2990	2990	0
498	20250402	113200	227038099	2990	2990	2990	2990	15
499	20250402	113100	226993249	2990	2990	2990	2990	0
500	20250402	113000	226993249	2990	2990	2990	2990	314
501	20250402	112900	226054389	2990	2990	2990	2990	1
502	20250402	112800	226051399	2990	2990	2990	2990	1
503	20250402	112700	226048409	2985	2985	2985	2985	0
504	20250402	112600	226048409	2985	2985	2985	2985	0
505	20250402	112500	226048409	2985	2985	2985	2985	1
506	20250402	112400	226045424	2990	2990	2990	2990	0
507	20250402	112300	226045424	2990	2990	2990	2990	1
508	20250402	112200	226042434	2985	2985	2985	2985	31
509	20250402	112100	225949899	2985	2985	2985	2985	40
510	20250402	112000	225830499	2985	2985	2985	2985	0
511	20250402	111900	225830499	2985	2985	2985	2985	100
512	20250402	111800	225531999	2985	2985	2985	2985	10
513	20250402	111700	225502149	2985	2985	2985	2985	0
514	20250402	111600	225502149	2985	2985	2985	2985	106
515	20250402	111500	225185739	2985	2980	2985	2980	13
516	20250402	111400	225146969	2980	2980	2980	2980	3
517	20250402	111300	225138029	2985	2985	2985	2985	0
518	20250402	111200	225138029	2985	2985	2985	2985	1
519	20250402	111100	225135044	2985	2985	2985	2985	27
520	20250402	111000	225054449	2985	2985	2985	2985	0
521	20250402	110900	225054449	2985	2985	2985	2985	40
522	20250402	110800	224935049	2985	2980	2985	2980	149
523	20250402	110700	224490384	2970	2975	2975	2970	250
524	20250402	110600	223747869	2985	2985	2985	2985	0
525	20250402	110500	223747869	2985	2985	2985	2985	433
526	20250402	110400	222455364	2985	2985	2985	2985	569
527	20250402	110300	220756899	2980	2980	2980	2980	0
528	20250402	110200	220756899	2980	2980	2980	2980	224
529	20250402	110100	220089379	2980	2980	2980	2980	0
530	20250402	110000	220089379	2980	2980	2980	2980	45
531	20250402	105900	219955279	2980	2980	2980	2975	59
532	20250402	105800	219779609	2980	2975	2980	2975	714
533	20250402	105700	217655454	2975	2975	2975	2975	0
534	20250402	105600	217655454	2975	2975	2975	2975	0
535	20250402	105500	217655454	2975	2975	2975	2975	0
536	20250402	105400	217655454	2975	2970	2975	2970	333
537	20250402	105300	216666424	2970	2970	2970	2970	1
538	20250402	105200	216663454	2970	2970	2970	2970	16
539	20250402	105100	216615934	2970	2970	2970	2970	124
540	20250402	105000	216247654	2970	2970	2970	2970	0
541	20250402	104900	216247654	2970	2970	2970	2970	0
542	20250402	104800	216247654	2970	2970	2970	2970	0
543	20250402	104700	216247654	2970	2970	2970	2970	0
544	20250402	104600	216247654	2970	2970	2970	2970	0
545	20250402	104500	216247654	2970	2975	2975	2970	203
546	20250402	104400	215644739	2975	2975	2975	2975	100
547	20250402	104300	215347239	2975	2975	2975	2975	100
548	20250402	104200	215049739	2970	2970	2970	2970	0
549	20250402	104100	215049739	2970	2975	2975	2970	501
550	20250402	104000	213561764	2975	2975	2975	2975	34
551	20250402	103900	213460614	2970	2970	2970	2970	2
552	20250402	103800	213454674	2970	2975	2975	2970	7
553	20250402	103700	213433879	2965	2965	2965	2965	0
554	20250402	103600	213433879	2965	2965	2965	2965	216
555	20250402	103500	212793439	2975	2970	2975	2965	111
556	20250402	103400	212464229	2975	2975	2975	2975	5
557	20250402	103300	212449354	2975	2975	2975	2965	219
558	20250402	103200	211798874	2965	2965	2965	2965	121
559	20250402	103100	211440109	2975	2975	2975	2975	1
560	20250402	103000	211437134	2965	2970	2970	2965	781
561	20250402	102900	209121379	2970	2970	2970	2965	269
562	20250402	102800	208322774	2970	2970	2970	2970	100
563	20250402	102700	208025774	2970	2965	2970	2965	164
564	20250402	102600	207539194	2970	2965	2975	2965	501
565	20250402	102500	206052044	2965	2965	2965	2965	391
566	20250402	102400	204892729	2965	2970	2975	2965	3333
567	20250402	102300	194995739	2965	2965	2965	2965	114
568	20250402	102200	194657729	2970	2965	2970	2965	16
569	20250402	102100	194610239	2970	2970	2970	2965	1356
570	20250402	102000	190584669	2965	2965	2965	2965	294
571	20250402	101900	189712959	2965	2970	2970	2965	1764
572	20250402	101800	184475904	2970	2970	2970	2970	235
573	20250402	101700	183777954	2980	2980	2980	2980	1
574	20250402	101600	183774974	2975	2975	2975	2975	100
575	20250402	101500	183477474	2975	2975	2975	2975	500
576	20250402	101400	181989974	2975	2985	2985	2975	891
577	20250402	101300	179338899	2985	2980	2985	2975	124
578	20250402	101200	178969914	2985	2985	2985	2985	0
579	20250402	101100	178969914	2985	2985	2985	2985	1
580	20250402	101000	178966929	2980	2980	2980	2975	70
581	20250402	100900	178758369	2985	2980	2985	2975	164
582	20250402	100800	178270294	2980	2980	2980	2980	256
583	20250402	100700	177507414	2980	2980	2980	2980	5
584	20250402	100600	177492514	2980	2980	2980	2980	1
585	20250402	100500	177489534	2980	2975	2980	2975	113
586	20250402	100400	177153249	2980	2970	2980	2970	1001
587	20250402	100300	174180269	2980	2980	2980	2970	252
588	20250402	100200	173430789	2985	2980	2985	2980	101
589	20250402	100100	173129804	2980	2975	2980	2975	474
590	20250402	100000	171719634	2980	2980	2980	2980	6
591	20250402	095900	171701754	2980	2980	2980	2975	641
592	20250402	095800	169793079	2985	2980	2985	2980	370
593	20250402	095700	168688679	2985	2985	2985	2985	1
594	20250402	095600	168685694	2985	2985	2985	2985	0
595	20250402	095500	168685694	2985	2980	2985	2970	2737
596	20250402	095400	160548674	2975	2975	2980	2975	1547
597	20250402	095300	155940279	2975	2980	2980	2975	575
598	20250402	095200	154229649	2980	2982	2982	2975	165
599	20250402	095100	153738707	2982	2982	2982	2975	182
600	20250402	095000	153197229	2982	2982	2982	2975	14
601	20250402	094900	153155565	2975	2980	2980	2975	143
602	20250402	094800	152730080	2985	2985	2985	2985	5
603	20250402	094700	152715155	2985	2985	2985	2985	0
604	20250402	094600	152715155	2985	2985	2985	2985	9
605	20250402	094500	152688290	2985	2987	2987	2980	55
606	20250402	094400	152524329	2987	2987	2987	2987	60
607	20250402	094300	152345109	2987	2985	2987	2985	66
608	20250402	094200	152148095	2980	2985	2985	2980	258
609	20250402	094100	151378450	2985	2985	2985	2985	0
610	20250402	094000	151378450	2985	2995	2995	2985	156
611	20250402	093900	150912190	2995	2995	2995	2995	255
612	20250402	093800	150148465	2995	2995	2995	2995	4
613	20250402	093700	150136485	2990	2990	2990	2990	386
614	20250402	093600	148982345	3000	3000	3000	3000	50
615	20250402	093500	148832345	3005	3005	3005	3000	1427
616	20250402	093400	144545060	3000	3000	3005	3000	121
617	20250402	093300	144181990	3000	3000	3000	3000	1350
618	20250402	093200	140131990	2995	2990	2995	2985	142
619	20250402	093100	139706955	2995	2995	2995	2995	0
620	20250402	093000	139706955	2995	2990	2995	2990	1891
621	20250402	092900	134047740	2990	2985	2990	2985	58
622	20250402	092800	133874360	2985	2985	2985	2980	874
623	20250402	092700	131265960	2985	2985	2985	2985	2
624	20250402	092600	131259990	2980	2980	2980	2980	353
625	20250402	092500	130208050	2975	2975	2980	2975	604
626	20250402	092400	128409595	2965	2975	2975	2965	62
627	20250402	092300	128225480	2975	2975	2975	2975	283
628	20250402	092200	127383555	2975	2985	2985	2965	4562
629	20250402	092100	113820415	2985	2980	2985	2980	370
630	20250402	092000	112717740	2980	2985	2985	2980	5750
631	20250402	091900	95565440	2990	2990	2990	2990	1332
632	20250402	091800	91582760	2990	2990	3000	2990	1407
633	20250402	091700	87375255	2987	2987	2987	2987	500
634	20250402	091600	85881755	2985	2995	2995	2985	398
635	20250402	091500	84691245	2995	2995	2995	2995	285
636	20250402	091400	83837670	2995	3000	3000	2995	203
637	20250402	091300	83228685	3000	2995	3000	2995	486
638	20250402	091200	81770705	2995	2990	2995	2985	940
639	20250402	091100	78959445	2990	2990	2990	2990	1124
640	20250402	091000	75598685	2985	2990	2990	2985	2557
641	20250402	090900	67953500	2985	2995	2995	2985	1512
642	20250402	090800	63429120	2985	3005	3005	2985	8603
643	20250402	090700	37698980	3000	3005	3005	3000	3134
644	20250402	090600	28295150	3005	3005	3010	3005	337
645	20250402	090500	27281960	2995	3015	3020	2995	1420
646	20250402	090400	23015735	3015	3010	3015	3005	1836
647	20250402	090300	17489205	3015	3025	3030	3015	2548
648	20250402	090200	9802420	3025	3025	3030	3020	987
649	20250402	090100	6816825	3025	3025	3025	3025	1400
650	20250402	090000	2581825	3030	3030	3040	3025	554