KissMeData/257370/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	203400	91729990	2975	2975	2975	2975	44
3	20250402	203300	91729990	2975	2975	2975	2975	0
4	20250402	203200	91729990	2975	2975	2975	2975	0
5	20250402	203100	91729990	2975	2975	2975	2975	0
6	20250402	203000	91729990	2975	2975	2975	2975	0
7	20250402	202900	91729990	2975	2975	2975	2975	0
8	20250402	202800	91729990	2975	2975	2975	2975	0
9	20250402	202700	91729990	2975	2975	2975	2975	0
10	20250402	202600	91729990	2975	2975	2975	2975	0
11	20250402	202500	91729990	2975	2975	2975	2975	0
12	20250402	202400	91729990	2975	2975	2975	2975	0
13	20250402	202300	91729990	2975	2975	2975	2975	0
14	20250402	202200	91729990	2975	2975	2975	2975	0
15	20250402	202100	91729990	2975	2975	2975	2975	0
16	20250402	202000	91729990	2975	2975	2975	2975	0
17	20250402	201900	91729990	2975	2975	2975	2975	0
18	20250402	201800	91729990	2975	2975	2975	2975	0
19	20250402	201700	91729990	2975	2975	2975	2975	0
20	20250402	201600	91729990	2975	2975	2975	2975	0
21	20250402	201500	91729990	2975	2975	2975	2975	0
22	20250402	201400	91729990	2975	2975	2975	2975	0
23	20250402	201300	91729990	2975	2975	2975	2975	0
24	20250402	201200	91729990	2975	2975	2975	2975	0
25	20250402	201100	91729990	2975	2975	2975	2975	0
26	20250402	201000	91729990	2975	2975	2975	2975	0
27	20250402	200900	91729990	2975	2975	2975	2975	0
28	20250402	200800	91729990	2975	2975	2975	2975	0
29	20250402	200700	91729990	2975	2975	2975	2975	0
30	20250402	200600	91729990	2975	2975	2975	2975	0
31	20250402	200500	91729990	2975	2975	2975	2975	0
32	20250402	200400	91729990	2975	2975	2975	2975	44
33	20250402	200300	91729990	2975	2975	2975	2975	0
34	20250402	200200	91729990	2975	2975	2975	2975	0
35	20250402	200100	91729990	2975	2975	2975	2975	0
36	20250402	200000	91729990	2975	2975	2975	2975	0
37	20250402	195900	91729990	2975	2975	2975	2975	0
38	20250402	195800	91729990	2975	2975	2975	2975	0
39	20250402	195700	91729990	2975	2975	2975	2975	0
40	20250402	195600	91729990	2975	2975	2975	2975	0
41	20250402	195500	91729990	2975	2975	2975	2975	0
42	20250402	195400	91729990	2975	2975	2975	2975	0
43	20250402	195300	91729990	2975	2975	2975	2975	0
44	20250402	195200	91729990	2975	2975	2975	2975	0
45	20250402	195100	91729990	2975	2975	2975	2975	0
46	20250402	195000	91729990	2975	2975	2975	2975	0
47	20250402	194900	91729990	2975	2975	2975	2975	0
48	20250402	194800	91729990	2975	2975	2975	2975	0
49	20250402	194700	91729990	2975	2975	2975	2975	0
50	20250402	194600	91729990	2975	2975	2975	2975	0
51	20250402	194500	91729990	2975	2975	2975	2975	0
52	20250402	194400	91729990	2975	2975	2975	2975	0
53	20250402	194300	91729990	2975	2975	2975	2975	0
54	20250402	194200	91729990	2975	2975	2975	2975	0
55	20250402	194100	91729990	2975	2975	2975	2975	0
56	20250402	194000	91729990	2975	2975	2975	2975	0
57	20250402	193900	91729990	2975	2975	2975	2975	0
58	20250402	193800	91729990	2975	2975	2975	2975	0
59	20250402	193700	91729990	2975	2975	2975	2975	0
60	20250402	193600	91729990	2975	2975	2975	2975	0
61	20250402	193500	91729990	2975	2975	2975	2975	0
62	20250402	193400	91729990	2975	2975	2975	2975	44
63	20250402	193300	91729990	2975	2975	2975	2975	0
64	20250402	193200	91729990	2975	2975	2975	2975	0
65	20250402	193100	91729990	2975	2975	2975	2975	0
66	20250402	193000	91729990	2975	2975	2975	2975	0
67	20250402	192900	91729990	2975	2975	2975	2975	0
68	20250402	192800	91729990	2975	2975	2975	2975	0
69	20250402	192700	91729990	2975	2975	2975	2975	0
70	20250402	192600	91729990	2975	2975	2975	2975	0
71	20250402	192500	91729990	2975	2975	2975	2975	0
72	20250402	192400	91729990	2975	2975	2975	2975	0
73	20250402	192300	91729990	2975	2975	2975	2975	0
74	20250402	192200	91729990	2975	2975	2975	2975	0
75	20250402	192100	91729990	2975	2975	2975	2975	0
76	20250402	192000	91729990	2975	2975	2975	2975	0
77	20250402	191900	91729990	2975	2975	2975	2975	0
78	20250402	191800	91729990	2975	2975	2975	2975	0
79	20250402	191700	91729990	2975	2975	2975	2975	0
80	20250402	191600	91729990	2975	2975	2975	2975	0
81	20250402	191500	91729990	2975	2975	2975	2975	0
82	20250402	191400	91729990	2975	2975	2975	2975	0
83	20250402	191300	91729990	2975	2975	2975	2975	0
84	20250402	191200	91729990	2975	2975	2975	2975	0
85	20250402	191100	91729990	2975	2975	2975	2975	0
86	20250402	191000	91729990	2975	2975	2975	2975	0
87	20250402	190900	91729990	2975	2975	2975	2975	0
88	20250402	190800	91729990	2975	2975	2975	2975	0
89	20250402	190700	91729990	2975	2975	2975	2975	0
90	20250402	190600	91729990	2975	2975	2975	2975	0
91	20250402	190500	91729990	2975	2975	2975	2975	0
92	20250402	190400	91729990	2975	2975	2975	2975	44
93	20250402	190300	91729990	2975	2975	2975	2975	0
94	20250402	190200	91729990	2975	2975	2975	2975	0
95	20250402	190100	91729990	2975	2975	2975	2975	0
96	20250402	190000	91729990	2975	2975	2975	2975	0
97	20250402	185900	91729990	2975	2975	2975	2975	0
98	20250402	185800	91729990	2975	2975	2975	2975	0
99	20250402	185700	91729990	2975	2975	2975	2975	0
100	20250402	185600	91729990	2975	2975	2975	2975	0
101	20250402	185500	91729990	2975	2975	2975	2975	0
102	20250402	185400	91729990	2975	2975	2975	2975	0
103	20250402	185300	91729990	2975	2975	2975	2975	0
104	20250402	185200	91729990	2975	2975	2975	2975	0
105	20250402	185100	91729990	2975	2975	2975	2975	0
106	20250402	185000	91729990	2975	2975	2975	2975	0
107	20250402	184900	91729990	2975	2975	2975	2975	0
108	20250402	184800	91729990	2975	2975	2975	2975	0
109	20250402	184700	91729990	2975	2975	2975	2975	0
110	20250402	184600	91729990	2975	2975	2975	2975	0
111	20250402	184500	91729990	2975	2975	2975	2975	0
112	20250402	184400	91729990	2975	2975	2975	2975	0
113	20250402	184300	91729990	2975	2975	2975	2975	0
114	20250402	184200	91729990	2975	2975	2975	2975	0
115	20250402	184100	91729990	2975	2975	2975	2975	0
116	20250402	184000	91729990	2975	2975	2975	2975	0
117	20250402	183900	91729990	2975	2975	2975	2975	0
118	20250402	183800	91729990	2975	2975	2975	2975	0
119	20250402	183700	91729990	2975	2975	2975	2975	0
120	20250402	183600	91729990	2975	2975	2975	2975	0
121	20250402	183500	91729990	2975	2975	2975	2975	0
122	20250402	183400	91729990	2975	2975	2975	2975	44
123	20250402	183300	91729990	2975	2975	2975	2975	0
124	20250402	183200	91729990	2975	2975	2975	2975	0
125	20250402	183100	91729990	2975	2975	2975	2975	0
126	20250402	183000	91729990	2975	2975	2975	2975	0
127	20250402	182900	91729990	2975	2975	2975	2975	0
128	20250402	182800	91729990	2975	2975	2975	2975	0
129	20250402	182700	91729990	2975	2975	2975	2975	0
130	20250402	182600	91729990	2975	2975	2975	2975	0
131	20250402	182500	91729990	2975	2975	2975	2975	0
132	20250402	182400	91729990	2975	2975	2975	2975	0
133	20250402	182300	91729990	2975	2975	2975	2975	0
134	20250402	182200	91729990	2975	2975	2975	2975	0
135	20250402	182100	91729990	2975	2975	2975	2975	0
136	20250402	182000	91729990	2975	2975	2975	2975	0
137	20250402	181900	91729990	2975	2975	2975	2975	0
138	20250402	181800	91729990	2975	2975	2975	2975	0
139	20250402	181700	91729990	2975	2975	2975	2975	0
140	20250402	181600	91729990	2975	2975	2975	2975	0
141	20250402	181500	91729990	2975	2975	2975	2975	0
142	20250402	181400	91729990	2975	2975	2975	2975	0
143	20250402	181300	91729990	2975	2975	2975	2975	0
144	20250402	181200	91729990	2975	2975	2975	2975	0
145	20250402	181100	91729990	2975	2975	2975	2975	0
146	20250402	181000	91729990	2975	2975	2975	2975	0
147	20250402	180900	91729990	2975	2975	2975	2975	0
148	20250402	180800	91729990	2975	2975	2975	2975	0
149	20250402	180700	91729990	2975	2975	2975	2975	0
150	20250402	180600	91729990	2975	2975	2975	2975	0
151	20250402	180500	91729990	2975	2975	2975	2975	0
152	20250402	180400	91729990	2975	2975	2975	2975	44
153	20250402	180300	91729990	2975	2975	2975	2975	0
154	20250402	180200	91729990	2975	2975	2975	2975	0
155	20250402	180100	91729990	2975	2975	2975	2975	0
156	20250402	180000	91729990	2975	2975	2975	2975	0
157	20250402	175900	91729990	2975	2975	2975	2975	0
158	20250402	175800	91729990	2975	2975	2975	2975	0
159	20250402	175700	91729990	2975	2975	2975	2975	0
160	20250402	175600	91729990	2975	2975	2975	2975	0
161	20250402	175500	91729990	2975	2975	2975	2975	0
162	20250402	175400	91729990	2975	2975	2975	2975	0
163	20250402	175300	91729990	2975	2975	2975	2975	0
164	20250402	175200	91729990	2975	2975	2975	2975	0
165	20250402	175100	91729990	2975	2975	2975	2975	0
166	20250402	175000	91729990	2975	2975	2975	2975	0
167	20250402	174900	91729990	2975	2975	2975	2975	0
168	20250402	174800	91729990	2975	2975	2975	2975	0
169	20250402	174700	91729990	2975	2975	2975	2975	0
170	20250402	174600	91729990	2975	2975	2975	2975	0
171	20250402	174500	91729990	2975	2975	2975	2975	0
172	20250402	174400	91729990	2975	2975	2975	2975	0
173	20250402	174300	91729990	2975	2975	2975	2975	0
174	20250402	174200	91729990	2975	2975	2975	2975	0
175	20250402	174100	91729990	2975	2975	2975	2975	0
176	20250402	174000	91729990	2975	2975	2975	2975	0
177	20250402	173900	91729990	2975	2975	2975	2975	0
178	20250402	173800	91729990	2975	2975	2975	2975	0
179	20250402	173700	91729990	2975	2975	2975	2975	0
180	20250402	173600	91729990	2975	2975	2975	2975	0
181	20250402	173500	91729990	2975	2975	2975	2975	0
182	20250402	173400	91729990	2975	2975	2975	2975	44
183	20250402	173300	91729990	2975	2975	2975	2975	0
184	20250402	173200	91729990	2975	2975	2975	2975	0
185	20250402	173100	91729990	2975	2975	2975	2975	0
186	20250402	173000	91729990	2975	2975	2975	2975	0
187	20250402	172900	91729990	2975	2975	2975	2975	0
188	20250402	172800	91729990	2975	2975	2975	2975	0
189	20250402	172700	91729990	2975	2975	2975	2975	0
190	20250402	172600	91729990	2975	2975	2975	2975	0
191	20250402	172500	91729990	2975	2975	2975	2975	0
192	20250402	172400	91729990	2975	2975	2975	2975	0
193	20250402	172300	91729990	2975	2975	2975	2975	0
194	20250402	172200	91729990	2975	2975	2975	2975	0
195	20250402	172100	91729990	2975	2975	2975	2975	0
196	20250402	172000	91729990	2975	2975	2975	2975	0
197	20250402	171900	91729990	2975	2975	2975	2975	0
198	20250402	171800	91729990	2975	2975	2975	2975	0
199	20250402	171700	91729990	2975	2975	2975	2975	0
200	20250402	171600	91729990	2975	2975	2975	2975	0
201	20250402	171500	91729990	2975	2975	2975	2975	0
202	20250402	171400	91729990	2975	2975	2975	2975	0
203	20250402	171300	91729990	2975	2975	2975	2975	0
204	20250402	171200	91729990	2975	2975	2975	2975	0
205	20250402	171100	91729990	2975	2975	2975	2975	0
206	20250402	171000	91729990	2975	2975	2975	2975	0
207	20250402	170900	91729990	2975	2975	2975	2975	0
208	20250402	170800	91729990	2975	2975	2975	2975	0
209	20250402	170700	91729990	2975	2975	2975	2975	0
210	20250402	170600	91729990	2975	2975	2975	2975	0
211	20250402	170500	91729990	2975	2975	2975	2975	0
212	20250402	170400	91729990	2975	2975	2975	2975	44
213	20250402	170300	91729990	2975	2975	2975	2975	0
214	20250402	170200	91729990	2975	2975	2975	2975	0
215	20250402	170100	91729990	2975	2975	2975	2975	0
216	20250402	170000	91729990	2975	2975	2975	2975	0
217	20250402	165900	91729990	2975	2975	2975	2975	0
218	20250402	165800	91729990	2975	2975	2975	2975	0
219	20250402	165700	91729990	2975	2975	2975	2975	0
220	20250402	165600	91729990	2975	2975	2975	2975	0
221	20250402	165500	91729990	2975	2975	2975	2975	0
222	20250402	165400	91729990	2975	2975	2975	2975	0
223	20250402	165300	91729990	2975	2975	2975	2975	0
224	20250402	165200	91729990	2975	2975	2975	2975	0
225	20250402	165100	91729990	2975	2975	2975	2975	0
226	20250402	165000	91729990	2975	2975	2975	2975	0
227	20250402	164900	91729990	2975	2975	2975	2975	0
228	20250402	164800	91729990	2975	2975	2975	2975	0
229	20250402	164700	91729990	2975	2975	2975	2975	0
230	20250402	164600	91729990	2975	2975	2975	2975	0
231	20250402	164500	91729990	2975	2975	2975	2975	0
232	20250402	164400	91729990	2975	2975	2975	2975	0
233	20250402	164300	91729990	2975	2975	2975	2975	0
234	20250402	164200	91729990	2975	2975	2975	2975	0
235	20250402	164100	91729990	2975	2975	2975	2975	0
236	20250402	164000	91729990	2975	2975	2975	2975	0
237	20250402	163900	91729990	2975	2975	2975	2975	0
238	20250402	163800	91729990	2975	2975	2975	2975	0
239	20250402	163700	91729990	2975	2975	2975	2975	0
240	20250402	163600	91729990	2975	2975	2975	2975	0
241	20250402	163500	91729990	2975	2975	2975	2975	0
242	20250402	163400	91729990	2975	2975	2975	2975	44
243	20250402	163300	91729990	2975	2975	2975	2975	0
244	20250402	163200	91729990	2975	2975	2975	2975	0
245	20250402	163100	91729990	2975	2975	2975	2975	0
246	20250402	163000	91729990	2975	2975	2975	2975	0
247	20250402	162900	91729990	2975	2975	2975	2975	0
248	20250402	162800	91729990	2975	2975	2975	2975	0
249	20250402	162700	91729990	2975	2975	2975	2975	0
250	20250402	162600	91729990	2975	2975	2975	2975	0
251	20250402	162500	91729990	2975	2975	2975	2975	0
252	20250402	162400	91729990	2975	2975	2975	2975	0
253	20250402	162300	91729990	2975	2975	2975	2975	0
254	20250402	162200	91729990	2975	2975	2975	2975	0
255	20250402	162100	91729990	2975	2975	2975	2975	0
256	20250402	162000	91729990	2975	2975	2975	2975	0
257	20250402	161900	91729990	2975	2975	2975	2975	0
258	20250402	161800	91729990	2975	2975	2975	2975	0
259	20250402	161700	91729990	2975	2975	2975	2975	0
260	20250402	161600	91729990	2975	2975	2975	2975	0
261	20250402	161500	91729990	2975	2975	2975	2975	0
262	20250402	161400	91729990	2975	2975	2975	2975	0
263	20250402	161300	91729990	2975	2975	2975	2975	0
264	20250402	161200	91729990	2975	2975	2975	2975	0
265	20250402	161100	91729990	2975	2975	2975	2975	0
266	20250402	161000	91729990	2975	2975	2975	2975	0
267	20250402	160900	91729990	2975	2975	2975	2975	0
268	20250402	160800	91729990	2975	2975	2975	2975	0
269	20250402	160700	91729990	2975	2975	2975	2975	0
270	20250402	160600	91729990	2975	2975	2975	2975	0
271	20250402	160500	91729990	2975	2975	2975	2975	0
272	20250402	160400	91729990	2975	2975	2975	2975	44
273	20250402	160300	91729990	2975	2975	2975	2975	0
274	20250402	160200	91729990	2975	2975	2975	2975	0
275	20250402	160100	91729990	2975	2975	2975	2975	0
276	20250402	160000	91729990	2975	2975	2975	2975	0
277	20250402	155900	91729990	2975	2975	2975	2975	0
278	20250402	155800	91729990	2975	2975	2975	2975	0
279	20250402	155700	91729990	2975	2975	2975	2975	0
280	20250402	155600	91729990	2975	2975	2975	2975	0
281	20250402	155500	91729990	2975	2975	2975	2975	0
282	20250402	155400	91729990	2975	2975	2975	2975	0
283	20250402	155300	91729990	2975	2975	2975	2975	0
284	20250402	155200	91729990	2975	2975	2975	2975	0
285	20250402	155100	91729990	2975	2975	2975	2975	0
286	20250402	155000	91729990	2975	2975	2975	2975	0
287	20250402	154900	91729990	2975	2975	2975	2975	0
288	20250402	154800	91729990	2975	2975	2975	2975	0
289	20250402	154700	91729990	2975	2975	2975	2975	0
290	20250402	154600	91729990	2975	2975	2975	2975	0
291	20250402	154500	91729990	2975	2975	2975	2975	0
292	20250402	154400	91729990	2975	2975	2975	2975	0
293	20250402	154300	91729990	2975	2975	2975	2975	0
294	20250402	154200	91729990	2975	2975	2975	2975	0
295	20250402	154100	91729990	2975	2975	2975	2975	0
296	20250402	154000	91729990	2975	2975	2975	2975	0
297	20250402	153900	91729990	2975	2975	2975	2975	0
298	20250402	153800	91729990	2975	2975	2975	2975	0
299	20250402	153700	91729990	2975	2975	2975	2975	0
300	20250402	153600	91729990	2975	2975	2975	2975	0
301	20250402	153500	91729990	2975	2975	2975	2975	0
302	20250402	153400	91729990	2975	2975	2975	2975	44
303	20250402	153300	91729990	2975	2975	2975	2975	0
304	20250402	153200	91729990	2975	2975	2975	2975	0
305	20250402	153100	91729990	2975	2975	2975	2975	0
306	20250402	153000	91729990	2975	2975	2975	2975	44
307	20250402	152900	91599090	3000	3000	3000	3000	0
308	20250402	152800	91599090	3000	3000	3000	3000	0
309	20250402	152700	91599090	3000	3000	3000	3000	0
310	20250402	152600	91599090	3000	3000	3000	3000	0
311	20250402	152500	91599090	3000	3000	3000	3000	0
312	20250402	152400	91599090	3000	3000	3000	3000	0
313	20250402	152300	91599090	3000	3000	3000	3000	0
314	20250402	152200	91599090	3000	3000	3000	3000	0
315	20250402	152100	91599090	3000	3000	3000	3000	0
316	20250402	152000	91599090	3000	3000	3000	3000	0
317	20250402	151900	91599090	3000	3000	3000	3000	32
318	20250402	151800	91503090	3000	3000	3000	3000	1
319	20250402	151700	91500090	3000	2990	3000	2990	699
320	20250402	151600	89405240	2990	2990	2990	2990	0
321	20250402	151500	89405240	2990	2960	2990	2950	991
322	20250402	151400	86481325	2995	2995	2995	2995	0
323	20250402	151300	86481325	2995	2995	2995	2995	0
324	20250402	151200	86481325	2995	2995	2995	2995	1
325	20250402	151100	86478330	2985	2985	2985	2985	1
326	20250402	151000	86475345	2995	2960	2995	2950	847
327	20250402	150900	83974470	2975	2975	2975	2975	0
328	20250402	150800	83974470	2975	2975	2975	2975	54
329	20250402	150700	83813820	2975	2975	2975	2975	9
330	20250402	150600	83787045	2990	2990	2990	2990	0
331	20250402	150500	83787045	2990	2990	2990	2990	0
332	20250402	150400	83787045	2990	2990	2990	2990	0
333	20250402	150300	83787045	2990	2990	2990	2990	0
334	20250402	150200	83787045	2990	2990	2990	2990	0
335	20250402	150100	83787045	2990	2990	2990	2990	190
336	20250402	150000	83218945	2990	2990	2990	2990	0
337	20250402	145900	83218945	2990	2990	2990	2990	0
338	20250402	145800	83218945	2990	2990	2990	2990	0
339	20250402	145700	83218945	2990	2985	2990	2985	421
340	20250402	145600	81962170	2985	2985	2985	2985	0
341	20250402	145500	81962170	2985	2985	2985	2985	0
342	20250402	145400	81962170	2985	2985	2985	2985	0
343	20250402	145300	81962170	2985	2960	2985	2960	50
344	20250402	145200	81812970	2960	2960	2960	2960	0
345	20250402	145100	81812970	2960	2960	2960	2960	0
346	20250402	145000	81812970	2960	2965	2965	2960	165
347	20250402	144900	81323990	2985	2985	2985	2985	1
348	20250402	144800	81321005	2980	2980	2980	2980	1
349	20250402	144700	81318025	2955	2955	2955	2955	0
350	20250402	144600	81318025	2955	2955	2955	2955	1
351	20250402	144500	81315070	2980	2980	2980	2980	0
352	20250402	144400	81315070	2980	2980	2980	2980	0
353	20250402	144300	81315070	2980	2980	2980	2980	0
354	20250402	144200	81315070	2980	2980	2980	2980	0
355	20250402	144100	81315070	2980	2980	2980	2980	0
356	20250402	144000	81315070	2980	2980	2980	2980	21
357	20250402	143900	81252490	2985	2985	2985	2985	0
358	20250402	143800	81252490	2985	2985	2985	2985	0
359	20250402	143700	81252490	2985	2985	2985	2985	0
360	20250402	143600	81252490	2985	2985	2985	2985	0
361	20250402	143500	81252490	2985	2985	2985	2985	0
362	20250402	143400	81252490	2985	2985	2985	2985	0
363	20250402	143300	81252490	2985	2985	2985	2985	0
364	20250402	143200	81252490	2985	2985	2985	2985	0
365	20250402	143100	81252490	2985	2985	2985	2985	1
366	20250402	143000	81249505	2985	2985	2985	2985	0
367	20250402	142900	81249505	2985	2985	2985	2985	0
368	20250402	142800	81249505	2985	2985	2985	2985	0
369	20250402	142700	81249505	2985	2985	2985	2985	1
370	20250402	142600	81246520	2990	2990	2990	2990	0
371	20250402	142500	81246520	2990	2990	2990	2990	0
372	20250402	142400	81246520	2990	2990	2990	2990	0
373	20250402	142300	81246520	2990	2990	2990	2990	0
374	20250402	142200	81246520	2990	2990	2990	2990	0
375	20250402	142100	81246520	2990	2990	2990	2990	0
376	20250402	142000	81246520	2990	2990	2990	2990	0
377	20250402	141900	81246520	2990	2990	2990	2990	0
378	20250402	141800	81246520	2990	2990	2990	2990	0
379	20250402	141700	81246520	2990	2990	2990	2990	1
380	20250402	141600	81243530	2980	2980	2980	2980	281
381	20250402	141500	80406150	2980	2980	2980	2980	0
382	20250402	141400	80406150	2980	2965	2980	2965	373
383	20250402	141300	79298775	2965	2965	2965	2965	1
384	20250402	141200	79295810	2965	2965	2965	2965	0
385	20250402	141100	79295810	2965	2965	2965	2965	1
386	20250402	141000	79292845	2965	2965	2965	2965	0
387	20250402	140900	79292845	2965	2965	2965	2965	0
388	20250402	140800	79292845	2965	2965	2965	2965	111
389	20250402	140700	78963730	2980	2980	2980	2980	0
390	20250402	140600	78963730	2980	2980	2980	2980	0
391	20250402	140500	78963730	2980	2980	2980	2980	0
392	20250402	140400	78963730	2980	2980	2980	2980	0
393	20250402	140300	78963730	2980	2980	2980	2980	0
394	20250402	140200	78963730	2980	2980	2980	2980	0
395	20250402	140100	78963730	2980	2980	2980	2980	0
396	20250402	140000	78963730	2980	2980	2980	2980	1
397	20250402	135900	78960750	2940	2940	2940	2940	0
398	20250402	135800	78960750	2940	2940	2940	2940	0
399	20250402	135700	78960750	2940	2965	2965	2940	386
400	20250402	135600	77818960	2990	2990	2990	2990	0
401	20250402	135500	77818960	2990	2990	2990	2990	0
402	20250402	135400	77818960	2990	2990	2990	2990	0
403	20250402	135300	77818960	2990	2990	2990	2990	1
404	20250402	135200	77815970	2990	2990	2990	2990	0
405	20250402	135100	77815970	2990	2990	2990	2990	49
406	20250402	135000	77669460	2960	2990	2990	2960	193
407	20250402	134900	77097350	2995	2995	2995	2995	0
408	20250402	134800	77097350	2995	2995	2995	2995	0
409	20250402	134700	77097350	2995	2995	2995	2995	0
410	20250402	134600	77097350	2995	2995	2995	2995	0
411	20250402	134500	77097350	2995	2995	2995	2995	0
412	20250402	134400	77097350	2995	2995	2995	2995	0
413	20250402	134300	77097350	2995	2995	2995	2995	0
414	20250402	134200	77097350	2995	2995	2995	2995	0
415	20250402	134100	77097350	2995	2995	2995	2995	0
416	20250402	134000	77097350	2995	2995	2995	2995	0
417	20250402	133900	77097350	2995	2995	2995	2995	2
418	20250402	133800	77091360	2980	2980	2980	2980	20
419	20250402	133700	77031760	2980	2980	2980	2980	0
420	20250402	133600	77031760	2980	2980	2980	2980	0
421	20250402	133500	77031760	2980	2995	2995	2980	1638
422	20250402	133400	72132835	3000	3000	3000	3000	0
423	20250402	133300	72132835	3000	3000	3000	3000	0
424	20250402	133200	72132835	3000	3000	3000	3000	0
425	20250402	133100	72132835	3000	3000	3000	3000	0
426	20250402	133000	72132835	3000	3000	3000	3000	13
427	20250402	132900	72093835	3005	3005	3005	3005	0
428	20250402	132800	72093835	3005	3005	3005	3005	0
429	20250402	132700	72093835	3005	3005	3005	3005	0
430	20250402	132600	72093835	3005	3005	3005	3005	0
431	20250402	132500	72093835	3005	3005	3005	3005	1
432	20250402	132400	72090830	3005	3005	3005	3005	0
433	20250402	132300	72090830	3005	3005	3005	3005	0
434	20250402	132200	72090830	3005	3005	3005	3005	0
435	20250402	132100	72090830	3005	3005	3005	3005	0
436	20250402	132000	72090830	3005	3005	3005	3005	0
437	20250402	131900	72090830	3005	3005	3005	3005	2
438	20250402	131800	72084820	3005	3005	3005	3005	0
439	20250402	131700	72084820	3005	3005	3005	3005	0
440	20250402	131600	72084820	3005	3000	3005	2995	130
441	20250402	131500	71695370	3005	3005	3005	3005	1
442	20250402	131400	71692365	2997	2997	2997	2997	0
443	20250402	131300	71692365	2997	2997	2997	2997	0
444	20250402	131200	71692365	2997	2997	2997	2997	2
445	20250402	131100	71686371	2990	2990	2990	2990	213
446	20250402	131000	71049501	3005	3005	3005	3005	0
447	20250402	130900	71049501	3005	3000	3005	3000	20
448	20250402	130800	70989496	3000	3000	3000	3000	0
449	20250402	130700	70989496	3000	3000	3000	3000	0
450	20250402	130600	70989496	3000	3000	3000	3000	0
451	20250402	130500	70989496	3000	3000	3000	3000	0
452	20250402	130400	70989496	3000	3000	3000	3000	18
453	20250402	130300	70935496	3000	3000	3000	3000	0
454	20250402	130200	70935496	3000	3000	3000	3000	0
455	20250402	130100	70935496	3000	3000	3000	3000	0
456	20250402	130000	70935496	3000	3000	3000	3000	15
457	20250402	125900	70890496	2995	2995	2995	2995	55
458	20250402	125800	70725771	2995	2995	2995	2995	0
459	20250402	125700	70725771	2995	2995	2995	2995	0
460	20250402	125600	70725771	2995	2995	2995	2995	0
461	20250402	125500	70725771	2995	2995	2995	2995	0
462	20250402	125400	70725771	2995	2995	2995	2995	0
463	20250402	125300	70725771	2995	2995	2995	2995	0
464	20250402	125200	70725771	2995	2995	2995	2995	0
465	20250402	125100	70725771	2995	2995	2995	2995	0
466	20250402	125000	70725771	2995	2995	2995	2995	0
467	20250402	124900	70725771	2995	2995	2995	2995	0
468	20250402	124800	70725771	2995	2995	2995	2995	0
469	20250402	124700	70725771	2995	2995	2995	2995	0
470	20250402	124600	70725771	2995	2995	2995	2995	0
471	20250402	124500	70725771	2995	2995	2995	2995	0
472	20250402	124400	70725771	2995	2995	2995	2995	0
473	20250402	124300	70725771	2995	2995	2995	2995	0
474	20250402	124200	70725771	2995	2995	2995	2995	0
475	20250402	124100	70725771	2995	2995	2995	2995	0
476	20250402	124000	70725771	2995	2995	2995	2995	1
477	20250402	123900	70722776	2995	2995	2995	2995	1
478	20250402	123800	70719781	2980	2980	2980	2980	0
479	20250402	123700	70719781	2980	2995	2995	2980	2
480	20250402	123600	70713806	2995	2995	2995	2995	0
481	20250402	123500	70713806	2995	2995	2995	2995	2
482	20250402	123400	70707816	2995	2995	2995	2995	50
483	20250402	123300	70558066	2995	2995	2995	2995	1
484	20250402	123200	70555071	2995	2995	2995	2995	0
485	20250402	123100	70555071	2995	2995	2995	2995	0
486	20250402	123000	70555071	2995	2995	2995	2995	0
487	20250402	122900	70555071	2995	2995	2995	2995	1
488	20250402	122800	70552076	2995	2995	2995	2995	0
489	20250402	122700	70552076	2995	2995	2995	2995	0
490	20250402	122600	70552076	2995	2995	2995	2995	0
491	20250402	122500	70552076	2995	2995	2995	2995	0
492	20250402	122400	70552076	2995	2995	2995	2995	0
493	20250402	122300	70552076	2995	2995	2995	2995	1
494	20250402	122200	70549081	2980	2980	2980	2980	0
495	20250402	122100	70549081	2980	2980	2980	2980	1
496	20250402	122000	70546101	2995	2995	2995	2995	0
497	20250402	121900	70546101	2995	2995	2995	2995	0
498	20250402	121800	70546101	2995	2995	2995	2995	1
499	20250402	121700	70543106	2980	2980	2980	2980	1
500	20250402	121600	70540126	2995	2995	2995	2995	0
501	20250402	121500	70540126	2995	2995	2995	2995	0
502	20250402	121400	70540126	2995	2995	2995	2995	0
503	20250402	121300	70540126	2995	2995	2995	2995	3
504	20250402	121200	70531141	2980	2980	2980	2980	0
505	20250402	121100	70531141	2980	2980	2980	2980	0
506	20250402	121000	70531141	2980	2980	2980	2980	0
507	20250402	120900	70531141	2980	2980	2995	2980	10
508	20250402	120800	70501221	2995	2995	2995	2995	0
509	20250402	120700	70501221	2995	2995	2995	2995	0
510	20250402	120600	70501221	2995	2995	2995	2995	0
511	20250402	120500	70501221	2995	2995	2995	2995	0
512	20250402	120400	70501221	2995	2995	2995	2995	0
513	20250402	120300	70501221	2995	2995	2995	2995	0
514	20250402	120200	70501221	2995	2995	2995	2995	0
515	20250402	120100	70501221	2995	2995	2995	2995	0
516	20250402	120000	70501221	2995	2995	2995	2995	0
517	20250402	115900	70501221	2995	2995	2995	2995	0
518	20250402	115800	70501221	2995	2995	2995	2995	0
519	20250402	115700	70501221	2995	2995	2995	2995	0
520	20250402	115600	70501221	2995	2990	2995	2990	51
521	20250402	115500	70348726	2990	2990	2990	2990	0
522	20250402	115400	70348726	2990	2990	2990	2990	0
523	20250402	115300	70348726	2990	2990	2990	2990	0
524	20250402	115200	70348726	2990	2990	2990	2990	0
525	20250402	115100	70348726	2990	2990	2990	2990	0
526	20250402	115000	70348726	2990	2990	2990	2990	0
527	20250402	114900	70348726	2990	2990	2990	2990	0
528	20250402	114800	70348726	2990	2990	2990	2990	0
529	20250402	114700	70348726	2990	2990	2990	2990	0
530	20250402	114600	70348726	2990	2990	2990	2990	0
531	20250402	114500	70348726	2990	2990	2990	2990	1
532	20250402	114400	70345736	2975	2975	2975	2975	0
533	20250402	114300	70345736	2975	2975	2975	2975	0
534	20250402	114200	70345736	2975	2975	2975	2975	0
535	20250402	114100	70345736	2975	2975	2990	2975	11
536	20250402	114000	70312996	2985	2985	2985	2985	0
537	20250402	113900	70312996	2985	2995	2995	2985	183
538	20250402	113800	69765691	2995	2995	2995	2995	0
539	20250402	113700	69765691	2995	3010	3010	2995	12
540	20250402	113600	69729601	3010	3010	3010	3010	0
541	20250402	113500	69729601	3010	3010	3010	3010	0
542	20250402	113400	69729601	3010	3010	3010	3010	0
543	20250402	113300	69729601	3010	3010	3010	3010	0
544	20250402	113200	69729601	3010	3010	3010	3010	0
545	20250402	113100	69729601	3010	3010	3010	3010	0
546	20250402	113000	69729601	3010	3010	3010	3010	0
547	20250402	112900	69729601	3010	3010	3010	3010	0
548	20250402	112800	69729601	3010	3010	3010	3010	0
549	20250402	112700	69729601	3010	3010	3010	3010	0
550	20250402	112600	69729601	3010	3010	3010	3010	0
551	20250402	112500	69729601	3010	3010	3010	3010	0
552	20250402	112400	69729601	3010	3010	3010	3010	1
553	20250402	112300	69726591	2995	2995	3010	2995	47
554	20250402	112200	69585256	3010	3010	3010	3010	0
555	20250402	112100	69585256	3010	3010	3010	3010	0
556	20250402	112000	69585256	3010	3010	3010	3010	3
557	20250402	111900	69576226	2995	2995	2995	2995	5
558	20250402	111800	69561251	3010	3010	3010	3010	0
559	20250402	111700	69561251	3010	3010	3010	3010	43
560	20250402	111600	69431821	3005	3010	3010	3005	3
561	20250402	111500	69422796	3010	3010	3010	3010	0
562	20250402	111400	69422796	3010	3010	3010	3010	0
563	20250402	111300	69422796	3010	3010	3010	3010	0
564	20250402	111200	69422796	3010	3010	3010	3010	0
565	20250402	111100	69422796	3010	3010	3010	3010	0
566	20250402	111000	69422796	3010	3010	3010	3010	0
567	20250402	110900	69422796	3010	3010	3010	3010	0
568	20250402	110800	69422796	3010	3010	3010	3010	4
569	20250402	110700	69410756	3015	3015	3015	3015	1
570	20250402	110600	69407741	3015	3015	3015	3015	0
571	20250402	110500	69407741	3015	3015	3015	3015	1
572	20250402	110400	69404726	3020	3020	3020	3020	0
573	20250402	110300	69404726	3020	3020	3020	3020	0
574	20250402	110200	69404726	3020	3020	3020	3020	0
575	20250402	110100	69404726	3020	3020	3020	3020	0
576	20250402	110000	69404726	3020	3020	3020	3020	0
577	20250402	105900	69404726	3020	3020	3020	3020	0
578	20250402	105800	69404726	3020	3020	3020	3020	0
579	20250402	105700	69404726	3020	3020	3020	3020	0
580	20250402	105600	69404726	3020	3020	3020	3020	0
581	20250402	105500	69404726	3020	3020	3020	3020	55
582	20250402	105400	69238626	3020	3020	3020	3020	0
583	20250402	105300	69238626	3020	3010	3020	3010	265
584	20250402	105200	68440706	3005	3005	3005	3005	121
585	20250402	105100	68077101	3005	3005	3005	3005	0
586	20250402	105000	68077101	3005	3005	3005	3005	1
587	20250402	104900	68074096	3005	3005	3005	3005	0
588	20250402	104800	68074096	3005	3005	3005	3005	1
589	20250402	104700	68071091	3005	3005	3005	3005	0
590	20250402	104600	68071091	3005	3005	3005	3005	0
591	20250402	104500	68071091	3005	3005	3005	3005	0
592	20250402	104400	68071091	3005	3005	3005	3005	0
593	20250402	104300	68071091	3005	3005	3005	3005	0
594	20250402	104200	68071091	3005	3005	3005	3005	0
595	20250402	104100	68071091	3005	3005	3005	3005	0
596	20250402	104000	68071091	3005	3005	3005	3005	1
597	20250402	103900	68068086	3000	3000	3000	3000	1
598	20250402	103800	68065086	2995	2995	2995	2995	0
599	20250402	103700	68065086	2995	2995	2995	2995	0
600	20250402	103600	68065086	2995	2995	2995	2995	10
601	20250402	103500	68035136	2995	2995	2995	2995	0
602	20250402	103400	68035136	2995	2995	2995	2995	0
603	20250402	103300	68035136	2995	2995	2995	2995	0
604	20250402	103200	68035136	2995	2965	2995	2965	429
605	20250402	103100	66758131	2965	2965	2965	2965	6
606	20250402	103000	66740341	2965	2965	2965	2965	2
607	20250402	102900	66734411	2965	2965	2965	2965	0
608	20250402	102800	66734411	2965	2965	2965	2965	0
609	20250402	102700	66734411	2965	2965	2965	2965	0
610	20250402	102600	66734411	2965	2965	2965	2965	1
611	20250402	102500	66731446	2965	2965	2965	2965	0
612	20250402	102400	66731446	2965	2965	2965	2965	578
613	20250402	102300	65017676	2965	2965	2965	2965	0
614	20250402	102200	65017676	2965	2965	2965	2965	1
615	20250402	102100	65014711	2965	2965	2965	2965	0
616	20250402	102000	65014711	2965	2965	2965	2965	0
617	20250402	101900	65014711	2965	2965	2965	2965	0
618	20250402	101800	65014711	2965	2965	2965	2965	1
619	20250402	101700	65011746	2960	2960	2960	2960	0
620	20250402	101600	65011746	2960	2945	2960	2945	347
621	20250402	101500	63989126	2960	2960	2960	2960	0
622	20250402	101400	63989126	2960	2955	2960	2955	146
623	20250402	101300	63557026	2955	2935	2955	2935	2
624	20250402	101200	63551136	2915	2915	2915	2915	0
625	20250402	101100	63551136	2915	2915	2915	2915	0
626	20250402	101000	63551136	2915	2955	2955	2915	1200
627	20250402	100900	60034151	2980	2980	2980	2980	0
628	20250402	100800	60034151	2980	2980	2980	2980	3
629	20250402	100700	60025211	2980	2980	2980	2980	0
630	20250402	100600	60025211	2980	2980	2980	2980	0
631	20250402	100500	60025211	2980	2980	2980	2980	1
632	20250402	100400	60022231	2980	2970	2980	2970	17
633	20250402	100300	59971731	2970	2970	2970	2970	10
634	20250402	100200	59942031	2945	2945	2945	2945	0
635	20250402	100100	59942031	2945	2945	2945	2945	351
636	20250402	100000	58908336	2945	2945	2945	2945	2
637	20250402	095900	58902446	2970	2970	2970	2970	0
638	20250402	095800	58902446	2970	2970	2970	2970	0
639	20250402	095700	58902446	2970	2970	2970	2960	602
640	20250402	095600	57119081	2970	2970	2970	2970	0
641	20250402	095500	57119081	2970	2970	2970	2970	0
642	20250402	095400	57119081	2970	2970	2970	2970	0
643	20250402	095300	57119081	2970	2970	2970	2970	0
644	20250402	095200	57119081	2970	2970	2970	2970	0
645	20250402	095100	57119081	2970	2970	2970	2970	6
646	20250402	095000	57101261	2985	2985	2985	2985	0
647	20250402	094900	57101261	2985	2985	2985	2985	0
648	20250402	094800	57101261	2985	2985	2985	2985	1
649	20250402	094700	57098276	2970	2975	2975	2970	100
650	20250402	094600	56801251	2975	2975	2975	2975	86
651	20250402	094500	56545401	2980	2980	2980	2980	15
652	20250402	094400	56500701	2995	2995	2995	2995	2
653	20250402	094300	56494711	2985	2985	2985	2985	0
654	20250402	094200	56494711	2985	2985	2985	2985	0
655	20250402	094100	56494711	2985	2985	2985	2985	0
656	20250402	094000	56494711	2985	2990	2990	2985	43
657	20250402	093900	56366181	2990	2990	2990	2990	75
658	20250402	093800	56141931	2975	2975	2975	2975	59
659	20250402	093700	55966406	2970	2980	2985	2965	2290
660	20250402	093600	49160816	2975	3000	3000	2970	621
661	20250402	093500	47304641	3020	3020	3020	3020	1
662	20250402	093400	47301621	3020	3020	3020	3020	10
663	20250402	093300	47271421	3020	3010	3020	3010	4
664	20250402	093200	47259371	3010	3005	3010	3005	35
665	20250402	093100	47154161	3005	3005	3005	3005	40
666	20250402	093000	47033961	3000	3000	3000	3000	0
667	20250402	092900	47033961	3000	3000	3000	3000	0
668	20250402	092800	47033961	3000	3000	3000	3000	83
669	20250402	092700	46784961	3005	3005	3005	3005	20
670	20250402	092600	46724861	3000	3010	3010	3000	55
671	20250402	092500	46559576	3000	3000	3000	3000	0
672	20250402	092400	46559576	3000	3000	3000	3000	0
673	20250402	092300	46559576	3000	3000	3000	3000	0
674	20250402	092200	46559576	3000	3000	3000	3000	0
675	20250402	092100	46559576	3000	3000	3000	3000	0
676	20250402	092000	46559576	3000	3000	3000	3000	0
677	20250402	091900	46559576	3000	3000	3000	3000	123
678	20250402	091800	46190576	3035	3020	3035	3020	100
679	20250402	091700	45887916	2990	2990	2990	2990	0
680	20250402	091600	45887916	2990	2990	2990	2990	0
681	20250402	091500	45887916	2990	3005	3005	2990	422
682	20250402	091400	44622826	3010	3015	3015	3010	53
683	20250402	091300	44463076	3045	3045	3045	3045	13
684	20250402	091200	44423491	3015	3035	3035	3015	436
685	20250402	091100	43106726	3025	3040	3040	3025	297
686	20250402	091000	42206096	3040	3100	3100	3025	499
687	20250402	090900	40682211	3100	3150	3150	3070	3060
688	20250402	090800	31219101	3100	3135	3180	3080	2186
689	20250402	090700	24401485	3135	3285	3285	3085	5559
690	20250402	090600	6561500	3165	3165	3165	3165	0
691	20250402	090500	6561500	3165	2995	3165	2995	1757
692	20250402	090400	1139080	2995	2995	2995	2995	3
693	20250402	090300	1130095	2995	2995	2995	2995	0
694	20250402	090200	1130095	2995	2980	2995	2980	147
695	20250402	090100	690730	2980	2935	2980	2935	231
696	20250402	090000	11760	2940	2940	2940	2940	4