KissMeData/130500/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200100	117789524	2435	2435	2435	2435	1395
3	20250402	200000	117789524	2435	2435	2435	2435	0
4	20250402	195900	117789524	2435	2435	2435	2435	0
5	20250402	195800	117789524	2435	2435	2435	2435	0
6	20250402	195700	117789524	2435	2435	2435	2435	0
7	20250402	195600	117789524	2435	2435	2435	2435	0
8	20250402	195500	117789524	2435	2435	2435	2435	0
9	20250402	195400	117789524	2435	2435	2435	2435	0
10	20250402	195300	117789524	2435	2435	2435	2435	0
11	20250402	195200	117789524	2435	2435	2435	2435	0
12	20250402	195100	117789524	2435	2435	2435	2435	0
13	20250402	195000	117789524	2435	2435	2435	2435	0
14	20250402	194900	117789524	2435	2435	2435	2435	0
15	20250402	194800	117789524	2435	2435	2435	2435	0
16	20250402	194700	117789524	2435	2435	2435	2435	0
17	20250402	194600	117789524	2435	2435	2435	2435	0
18	20250402	194500	117789524	2435	2435	2435	2435	0
19	20250402	194400	117789524	2435	2435	2435	2435	0
20	20250402	194300	117789524	2435	2435	2435	2435	0
21	20250402	194200	117789524	2435	2435	2435	2435	0
22	20250402	194100	117789524	2435	2435	2435	2435	0
23	20250402	194000	117789524	2435	2435	2435	2435	0
24	20250402	193900	117789524	2435	2435	2435	2435	0
25	20250402	193800	117789524	2435	2435	2435	2435	0
26	20250402	193700	117789524	2435	2435	2435	2435	0
27	20250402	193600	117789524	2435	2435	2435	2435	0
28	20250402	193500	117789524	2435	2435	2435	2435	0
29	20250402	193400	117789524	2435	2435	2435	2435	0
30	20250402	193300	117789524	2435	2435	2435	2435	0
31	20250402	193200	117789524	2435	2435	2435	2435	0
32	20250402	193100	117789524	2435	2435	2435	2435	1395
33	20250402	193000	117789524	2435	2435	2435	2435	0
34	20250402	192900	117789524	2435	2435	2435	2435	0
35	20250402	192800	117789524	2435	2435	2435	2435	0
36	20250402	192700	117789524	2435	2435	2435	2435	0
37	20250402	192600	117789524	2435	2435	2435	2435	0
38	20250402	192500	117789524	2435	2435	2435	2435	0
39	20250402	192400	117789524	2435	2435	2435	2435	0
40	20250402	192300	117789524	2435	2435	2435	2435	0
41	20250402	192200	117789524	2435	2435	2435	2435	0
42	20250402	192100	117789524	2435	2435	2435	2435	0
43	20250402	192000	117789524	2435	2435	2435	2435	0
44	20250402	191900	117789524	2435	2435	2435	2435	0
45	20250402	191800	117789524	2435	2435	2435	2435	0
46	20250402	191700	117789524	2435	2435	2435	2435	0
47	20250402	191600	117789524	2435	2435	2435	2435	0
48	20250402	191500	117789524	2435	2435	2435	2435	0
49	20250402	191400	117789524	2435	2435	2435	2435	0
50	20250402	191300	117789524	2435	2435	2435	2435	0
51	20250402	191200	117789524	2435	2435	2435	2435	0
52	20250402	191100	117789524	2435	2435	2435	2435	0
53	20250402	191000	117789524	2435	2435	2435	2435	0
54	20250402	190900	117789524	2435	2435	2435	2435	0
55	20250402	190800	117789524	2435	2435	2435	2435	0
56	20250402	190700	117789524	2435	2435	2435	2435	0
57	20250402	190600	117789524	2435	2435	2435	2435	0
58	20250402	190500	117789524	2435	2435	2435	2435	0
59	20250402	190400	117789524	2435	2435	2435	2435	0
60	20250402	190300	117789524	2435	2435	2435	2435	0
61	20250402	190200	117789524	2435	2435	2435	2435	0
62	20250402	190100	117789524	2435	2435	2435	2435	1395
63	20250402	190000	117789524	2435	2435	2435	2435	0
64	20250402	185900	117789524	2435	2435	2435	2435	0
65	20250402	185800	117789524	2435	2435	2435	2435	0
66	20250402	185700	117789524	2435	2435	2435	2435	0
67	20250402	185600	117789524	2435	2435	2435	2435	0
68	20250402	185500	117789524	2435	2435	2435	2435	0
69	20250402	185400	117789524	2435	2435	2435	2435	0
70	20250402	185300	117789524	2435	2435	2435	2435	0
71	20250402	185200	117789524	2435	2435	2435	2435	0
72	20250402	185100	117789524	2435	2435	2435	2435	0
73	20250402	185000	117789524	2435	2435	2435	2435	0
74	20250402	184900	117789524	2435	2435	2435	2435	0
75	20250402	184800	117789524	2435	2435	2435	2435	0
76	20250402	184700	117789524	2435	2435	2435	2435	0
77	20250402	184600	117789524	2435	2435	2435	2435	0
78	20250402	184500	117789524	2435	2435	2435	2435	0
79	20250402	184400	117789524	2435	2435	2435	2435	0
80	20250402	184300	117789524	2435	2435	2435	2435	0
81	20250402	184200	117789524	2435	2435	2435	2435	0
82	20250402	184100	117789524	2435	2435	2435	2435	0
83	20250402	184000	117789524	2435	2435	2435	2435	0
84	20250402	183900	117789524	2435	2435	2435	2435	0
85	20250402	183800	117789524	2435	2435	2435	2435	0
86	20250402	183700	117789524	2435	2435	2435	2435	0
87	20250402	183600	117789524	2435	2435	2435	2435	0
88	20250402	183500	117789524	2435	2435	2435	2435	0
89	20250402	183400	117789524	2435	2435	2435	2435	0
90	20250402	183300	117789524	2435	2435	2435	2435	0
91	20250402	183200	117789524	2435	2435	2435	2435	0
92	20250402	183100	117789524	2435	2435	2435	2435	1395
93	20250402	183000	117789524	2435	2435	2435	2435	0
94	20250402	182900	117789524	2435	2435	2435	2435	0
95	20250402	182800	117789524	2435	2435	2435	2435	0
96	20250402	182700	117789524	2435	2435	2435	2435	0
97	20250402	182600	117789524	2435	2435	2435	2435	0
98	20250402	182500	117789524	2435	2435	2435	2435	0
99	20250402	182400	117789524	2435	2435	2435	2435	0
100	20250402	182300	117789524	2435	2435	2435	2435	0
101	20250402	182200	117789524	2435	2435	2435	2435	0
102	20250402	182100	117789524	2435	2435	2435	2435	0
103	20250402	182000	117789524	2435	2435	2435	2435	0
104	20250402	181900	117789524	2435	2435	2435	2435	0
105	20250402	181800	117789524	2435	2435	2435	2435	0
106	20250402	181700	117789524	2435	2435	2435	2435	0
107	20250402	181600	117789524	2435	2435	2435	2435	0
108	20250402	181500	117789524	2435	2435	2435	2435	0
109	20250402	181400	117789524	2435	2435	2435	2435	0
110	20250402	181300	117789524	2435	2435	2435	2435	0
111	20250402	181200	117789524	2435	2435	2435	2435	0
112	20250402	181100	117789524	2435	2435	2435	2435	0
113	20250402	181000	117789524	2435	2435	2435	2435	0
114	20250402	180900	117789524	2435	2435	2435	2435	0
115	20250402	180800	117789524	2435	2435	2435	2435	0
116	20250402	180700	117789524	2435	2435	2435	2435	0
117	20250402	180600	117789524	2435	2435	2435	2435	0
118	20250402	180500	117789524	2435	2435	2435	2435	0
119	20250402	180400	117789524	2435	2435	2435	2435	0
120	20250402	180300	117789524	2435	2435	2435	2435	0
121	20250402	180200	117789524	2435	2435	2435	2435	0
122	20250402	180100	117789524	2435	2435	2435	2435	1395
123	20250402	180000	117789524	2435	2435	2435	2435	0
124	20250402	175900	117789524	2435	2435	2435	2435	0
125	20250402	175800	117789524	2435	2435	2435	2435	0
126	20250402	175700	117789524	2435	2435	2435	2435	0
127	20250402	175600	117789524	2435	2435	2435	2435	0
128	20250402	175500	117789524	2435	2435	2435	2435	0
129	20250402	175400	117789524	2435	2435	2435	2435	0
130	20250402	175300	117789524	2435	2435	2435	2435	0
131	20250402	175200	117789524	2435	2435	2435	2435	0
132	20250402	175100	117789524	2435	2435	2435	2435	0
133	20250402	175000	117789524	2435	2435	2435	2435	0
134	20250402	174900	117789524	2435	2435	2435	2435	0
135	20250402	174800	117789524	2435	2435	2435	2435	0
136	20250402	174700	117789524	2435	2435	2435	2435	0
137	20250402	174600	117789524	2435	2435	2435	2435	0
138	20250402	174500	117789524	2435	2435	2435	2435	0
139	20250402	174400	117789524	2435	2435	2435	2435	0
140	20250402	174300	117789524	2435	2435	2435	2435	0
141	20250402	174200	117789524	2435	2435	2435	2435	0
142	20250402	174100	117789524	2435	2435	2435	2435	0
143	20250402	174000	117789524	2435	2435	2435	2435	0
144	20250402	173900	117789524	2435	2435	2435	2435	0
145	20250402	173800	117789524	2435	2435	2435	2435	0
146	20250402	173700	117789524	2435	2435	2435	2435	0
147	20250402	173600	117789524	2435	2435	2435	2435	0
148	20250402	173500	117789524	2435	2435	2435	2435	0
149	20250402	173400	117789524	2435	2435	2435	2435	0
150	20250402	173300	117789524	2435	2435	2435	2435	0
151	20250402	173200	117789524	2435	2435	2435	2435	0
152	20250402	173100	117789524	2435	2435	2435	2435	1395
153	20250402	173000	117789524	2435	2435	2435	2435	0
154	20250402	172900	117789524	2435	2435	2435	2435	0
155	20250402	172800	117789524	2435	2435	2435	2435	0
156	20250402	172700	117789524	2435	2435	2435	2435	0
157	20250402	172600	117789524	2435	2435	2435	2435	0
158	20250402	172500	117789524	2435	2435	2435	2435	0
159	20250402	172400	117789524	2435	2435	2435	2435	0
160	20250402	172300	117789524	2435	2435	2435	2435	0
161	20250402	172200	117789524	2435	2435	2435	2435	0
162	20250402	172100	117789524	2435	2435	2435	2435	0
163	20250402	172000	117789524	2435	2435	2435	2435	0
164	20250402	171900	117789524	2435	2435	2435	2435	0
165	20250402	171800	117789524	2435	2435	2435	2435	0
166	20250402	171700	117789524	2435	2435	2435	2435	0
167	20250402	171600	117789524	2435	2435	2435	2435	0
168	20250402	171500	117789524	2435	2435	2435	2435	0
169	20250402	171400	117789524	2435	2435	2435	2435	0
170	20250402	171300	117789524	2435	2435	2435	2435	0
171	20250402	171200	117789524	2435	2435	2435	2435	0
172	20250402	171100	117789524	2435	2435	2435	2435	0
173	20250402	171000	117789524	2435	2435	2435	2435	0
174	20250402	170900	117789524	2435	2435	2435	2435	0
175	20250402	170800	117789524	2435	2435	2435	2435	0
176	20250402	170700	117789524	2435	2435	2435	2435	0
177	20250402	170600	117789524	2435	2435	2435	2435	0
178	20250402	170500	117789524	2435	2435	2435	2435	0
179	20250402	170400	117789524	2435	2435	2435	2435	0
180	20250402	170300	117789524	2435	2435	2435	2435	0
181	20250402	170200	117789524	2435	2435	2435	2435	0
182	20250402	170100	117789524	2435	2435	2435	2435	1395
183	20250402	170000	117789524	2435	2435	2435	2435	0
184	20250402	165900	117789524	2435	2435	2435	2435	0
185	20250402	165800	117789524	2435	2435	2435	2435	0
186	20250402	165700	117789524	2435	2435	2435	2435	0
187	20250402	165600	117789524	2435	2435	2435	2435	0
188	20250402	165500	117789524	2435	2435	2435	2435	0
189	20250402	165400	117789524	2435	2435	2435	2435	0
190	20250402	165300	117789524	2435	2435	2435	2435	0
191	20250402	165200	117789524	2435	2435	2435	2435	0
192	20250402	165100	117789524	2435	2435	2435	2435	0
193	20250402	165000	117789524	2435	2435	2435	2435	0
194	20250402	164900	117789524	2435	2435	2435	2435	0
195	20250402	164800	117789524	2435	2435	2435	2435	0
196	20250402	164700	117789524	2435	2435	2435	2435	0
197	20250402	164600	117789524	2435	2435	2435	2435	0
198	20250402	164500	117789524	2435	2435	2435	2435	0
199	20250402	164400	117789524	2435	2435	2435	2435	0
200	20250402	164300	117789524	2435	2435	2435	2435	0
201	20250402	164200	117789524	2435	2435	2435	2435	0
202	20250402	164100	117789524	2435	2435	2435	2435	0
203	20250402	164000	117789524	2435	2435	2435	2435	0
204	20250402	163900	117789524	2435	2435	2435	2435	0
205	20250402	163800	117789524	2435	2435	2435	2435	0
206	20250402	163700	117789524	2435	2435	2435	2435	0
207	20250402	163600	117789524	2435	2435	2435	2435	0
208	20250402	163500	117789524	2435	2435	2435	2435	0
209	20250402	163400	117789524	2435	2435	2435	2435	0
210	20250402	163300	117789524	2435	2435	2435	2435	0
211	20250402	163200	117789524	2435	2435	2435	2435	0
212	20250402	163100	117789524	2435	2435	2435	2435	1395
213	20250402	163000	117789524	2435	2435	2435	2435	0
214	20250402	162900	117789524	2435	2435	2435	2435	0
215	20250402	162800	117789524	2435	2435	2435	2435	0
216	20250402	162700	117789524	2435	2435	2435	2435	0
217	20250402	162600	117789524	2435	2435	2435	2435	0
218	20250402	162500	117789524	2435	2435	2435	2435	0
219	20250402	162400	117789524	2435	2435	2435	2435	0
220	20250402	162300	117789524	2435	2435	2435	2435	0
221	20250402	162200	117789524	2435	2435	2435	2435	0
222	20250402	162100	117789524	2435	2435	2435	2435	0
223	20250402	162000	117789524	2435	2435	2435	2435	0
224	20250402	161900	117789524	2435	2435	2435	2435	0
225	20250402	161800	117789524	2435	2435	2435	2435	0
226	20250402	161700	117789524	2435	2435	2435	2435	0
227	20250402	161600	117789524	2435	2435	2435	2435	0
228	20250402	161500	117789524	2435	2435	2435	2435	0
229	20250402	161400	117789524	2435	2435	2435	2435	0
230	20250402	161300	117789524	2435	2435	2435	2435	0
231	20250402	161200	117789524	2435	2435	2435	2435	0
232	20250402	161100	117789524	2435	2435	2435	2435	0
233	20250402	161000	117789524	2435	2435	2435	2435	0
234	20250402	160900	117789524	2435	2435	2435	2435	0
235	20250402	160800	117789524	2435	2435	2435	2435	0
236	20250402	160700	117789524	2435	2435	2435	2435	0
237	20250402	160600	117789524	2435	2435	2435	2435	0
238	20250402	160500	117789524	2435	2435	2435	2435	0
239	20250402	160400	117789524	2435	2435	2435	2435	0
240	20250402	160300	117789524	2435	2435	2435	2435	0
241	20250402	160200	117789524	2435	2435	2435	2435	0
242	20250402	160100	117789524	2435	2435	2435	2435	1395
243	20250402	160000	117789524	2435	2435	2435	2435	0
244	20250402	155900	117789524	2435	2435	2435	2435	0
245	20250402	155800	117789524	2435	2435	2435	2435	0
246	20250402	155700	117789524	2435	2435	2435	2435	0
247	20250402	155600	117789524	2435	2435	2435	2435	0
248	20250402	155500	117789524	2435	2435	2435	2435	0
249	20250402	155400	117789524	2435	2435	2435	2435	0
250	20250402	155300	117789524	2435	2435	2435	2435	0
251	20250402	155200	117789524	2435	2435	2435	2435	0
252	20250402	155100	117789524	2435	2435	2435	2435	0
253	20250402	155000	117789524	2435	2435	2435	2435	0
254	20250402	154900	117789524	2435	2435	2435	2435	0
255	20250402	154800	117789524	2435	2435	2435	2435	0
256	20250402	154700	117789524	2435	2435	2435	2435	0
257	20250402	154600	117789524	2435	2435	2435	2435	0
258	20250402	154500	117789524	2435	2435	2435	2435	0
259	20250402	154400	117789524	2435	2435	2435	2435	0
260	20250402	154300	117789524	2435	2435	2435	2435	0
261	20250402	154200	117789524	2435	2435	2435	2435	0
262	20250402	154100	117789524	2435	2435	2435	2435	0
263	20250402	154000	117789524	2435	2435	2435	2435	0
264	20250402	153900	117789524	2435	2435	2435	2435	0
265	20250402	153800	117789524	2435	2435	2435	2435	0
266	20250402	153700	117789524	2435	2435	2435	2435	0
267	20250402	153600	117789524	2435	2435	2435	2435	0
268	20250402	153500	117789524	2435	2435	2435	2435	0
269	20250402	153400	117789524	2435	2435	2435	2435	0
270	20250402	153300	117789524	2435	2435	2435	2435	0
271	20250402	153200	117789524	2435	2435	2435	2435	0
272	20250402	153100	117789524	2435	2435	2435	2435	1395
273	20250402	153000	117789524	2435	2435	2435	2435	1395
274	20250402	152900	114392699	2475	2475	2475	2475	0
275	20250402	152800	114392699	2475	2475	2475	2475	0
276	20250402	152700	114392699	2475	2475	2475	2475	0
277	20250402	152600	114392699	2475	2475	2475	2475	0
278	20250402	152500	114392699	2475	2475	2475	2475	0
279	20250402	152400	114392699	2475	2475	2475	2475	0
280	20250402	152300	114392699	2475	2475	2475	2475	0
281	20250402	152200	114392699	2475	2475	2475	2475	0
282	20250402	152100	114392699	2475	2475	2475	2475	0
283	20250402	152000	114392699	2475	2475	2475	2475	0
284	20250402	151900	114392699	2475	2475	2475	2475	1
285	20250402	151800	114390224	2465	2465	2465	2465	0
286	20250402	151700	114390224	2465	2465	2465	2465	0
287	20250402	151600	114390224	2465	2465	2465	2465	0
288	20250402	151500	114390224	2465	2465	2465	2465	450
289	20250402	151400	113280974	2465	2465	2465	2465	0
290	20250402	151300	113280974	2465	2465	2465	2465	267
291	20250402	151200	112622819	2465	2465	2465	2465	0
292	20250402	151100	112622819	2465	2465	2465	2465	0
293	20250402	151000	112622819	2465	2465	2465	2465	0
294	20250402	150900	112622819	2465	2465	2465	2465	6
295	20250402	150800	112608029	2465	2465	2465	2465	0
296	20250402	150700	112608029	2465	2465	2465	2465	0
297	20250402	150600	112608029	2465	2465	2465	2465	0
298	20250402	150500	112608029	2465	2465	2465	2465	0
299	20250402	150400	112608029	2465	2465	2465	2465	2
300	20250402	150300	112603099	2470	2470	2470	2470	0
301	20250402	150200	112603099	2470	2470	2470	2470	573
302	20250402	150100	111187789	2470	2470	2470	2470	1214
303	20250402	150000	108189209	2470	2470	2470	2470	0
304	20250402	145900	108189209	2470	2470	2470	2470	0
305	20250402	145800	108189209	2470	2470	2470	2470	0
306	20250402	145700	108189209	2470	2470	2470	2470	0
307	20250402	145600	108189209	2470	2470	2470	2470	0
308	20250402	145500	108189209	2470	2470	2470	2470	0
309	20250402	145400	108189209	2470	2470	2470	2470	65
310	20250402	145300	108028659	2470	2470	2470	2470	0
311	20250402	145200	108028659	2470	2470	2470	2470	0
312	20250402	145100	108028659	2470	2470	2470	2470	0
313	20250402	145000	108028659	2470	2470	2470	2470	0
314	20250402	144900	108028659	2470	2470	2470	2470	0
315	20250402	144800	108028659	2470	2475	2475	2470	1450
316	20250402	144700	104447144	2475	2475	2475	2475	0
317	20250402	144600	104447144	2475	2475	2475	2475	0
318	20250402	144500	104447144	2475	2475	2475	2475	0
319	20250402	144400	104447144	2475	2475	2475	2475	0
320	20250402	144300	104447144	2475	2475	2475	2475	7
321	20250402	144200	104429819	2475	2490	2490	2475	1001
322	20250402	144100	101952329	2475	2475	2475	2475	0
323	20250402	144000	101952329	2475	2475	2475	2475	100
324	20250402	143900	101704829	2490	2490	2490	2490	0
325	20250402	143800	101704829	2490	2490	2490	2490	0
326	20250402	143700	101704829	2490	2490	2490	2490	0
327	20250402	143600	101704829	2490	2490	2490	2490	0
328	20250402	143500	101704829	2490	2490	2490	2490	0
329	20250402	143400	101704829	2490	2490	2490	2490	0
330	20250402	143300	101704829	2490	2490	2490	2490	0
331	20250402	143200	101704829	2490	2490	2490	2490	0
332	20250402	143100	101704829	2490	2490	2490	2490	0
333	20250402	143000	101704829	2490	2490	2490	2490	0
334	20250402	142900	101704829	2490	2490	2490	2490	0
335	20250402	142800	101704829	2490	2490	2490	2490	0
336	20250402	142700	101704829	2490	2490	2490	2490	2
337	20250402	142600	101699849	2475	2475	2475	2475	0
338	20250402	142500	101699849	2475	2475	2475	2475	0
339	20250402	142400	101699849	2475	2480	2480	2475	685
340	20250402	142300	100004419	2480	2480	2480	2480	0
341	20250402	142200	100004419	2480	2480	2480	2480	0
342	20250402	142100	100004419	2480	2480	2480	2480	0
343	20250402	142000	100004419	2480	2480	2480	2480	0
344	20250402	141900	100004419	2480	2480	2480	2480	0
345	20250402	141800	100004419	2480	2480	2480	2480	0
346	20250402	141700	100004419	2480	2480	2480	2480	0
347	20250402	141600	100004419	2480	2480	2480	2480	0
348	20250402	141500	100004419	2480	2480	2480	2480	0
349	20250402	141400	100004419	2480	2480	2480	2480	96
350	20250402	141300	99766339	2475	2475	2475	2475	0
351	20250402	141200	99766339	2475	2475	2475	2475	100
352	20250402	141100	99518839	2475	2475	2475	2475	0
353	20250402	141000	99518839	2475	2475	2475	2475	0
354	20250402	140900	99518839	2475	2475	2475	2475	697
355	20250402	140800	97793764	2475	2475	2475	2475	0
356	20250402	140700	97793764	2475	2475	2475	2475	300
357	20250402	140600	97051264	2475	2475	2475	2475	0
358	20250402	140500	97051264	2475	2475	2475	2475	0
359	20250402	140400	97051264	2475	2475	2475	2475	0
360	20250402	140300	97051264	2475	2475	2475	2475	299
361	20250402	140200	96311239	2480	2480	2480	2480	0
362	20250402	140100	96311239	2480	2480	2480	2480	0
363	20250402	140000	96311239	2480	2480	2480	2480	0
364	20250402	135900	96311239	2480	2480	2480	2480	0
365	20250402	135800	96311239	2480	2480	2480	2480	0
366	20250402	135700	96311239	2480	2480	2480	2480	201
367	20250402	135600	95812759	2480	2485	2485	2480	207
368	20250402	135500	95299364	2495	2495	2495	2495	10
369	20250402	135400	95274414	2495	2495	2495	2495	88
370	20250402	135300	95054854	2500	2500	2500	2500	0
371	20250402	135200	95054854	2500	2500	2500	2500	0
372	20250402	135100	95054854	2500	2500	2500	2500	0
373	20250402	135000	95054854	2500	2500	2500	2500	0
374	20250402	134900	95054854	2500	2500	2500	2500	0
375	20250402	134800	95054854	2500	2495	2500	2495	437
376	20250402	134700	93962519	2485	2485	2485	2485	140
377	20250402	134600	93614619	2485	2485	2485	2485	0
378	20250402	134500	93614619	2485	2485	2485	2485	0
379	20250402	134400	93614619	2485	2485	2485	2485	0
380	20250402	134300	93614619	2485	2485	2485	2485	0
381	20250402	134200	93614619	2485	2485	2485	2485	0
382	20250402	134100	93614619	2485	2485	2485	2485	0
383	20250402	134000	93614619	2485	2485	2485	2485	0
384	20250402	133900	93614619	2485	2485	2485	2485	0
385	20250402	133800	93614619	2485	2485	2485	2485	0
386	20250402	133700	93614619	2485	2485	2485	2485	0
387	20250402	133600	93614619	2485	2485	2485	2485	0
388	20250402	133500	93614619	2485	2485	2485	2485	0
389	20250402	133400	93614619	2485	2485	2485	2485	0
390	20250402	133300	93614619	2485	2485	2485	2485	0
391	20250402	133200	93614619	2485	2485	2485	2485	0
392	20250402	133100	93614619	2485	2485	2485	2485	0
393	20250402	133000	93614619	2485	2485	2485	2485	0
394	20250402	132900	93614619	2485	2485	2485	2485	1
395	20250402	132800	93612134	2495	2495	2495	2495	0
396	20250402	132700	93612134	2495	2495	2495	2495	0
397	20250402	132600	93612134	2495	2495	2495	2495	212
398	20250402	132500	93083194	2485	2485	2485	2485	0
399	20250402	132400	93083194	2485	2485	2485	2485	0
400	20250402	132300	93083194	2485	2485	2485	2485	0
401	20250402	132200	93083194	2485	2485	2485	2485	0
402	20250402	132100	93083194	2485	2485	2485	2485	0
403	20250402	132000	93083194	2485	2485	2485	2485	0
404	20250402	131900	93083194	2485	2485	2485	2485	1
405	20250402	131800	93080709	2485	2485	2485	2485	0
406	20250402	131700	93080709	2485	2485	2485	2485	0
407	20250402	131600	93080709	2485	2485	2485	2485	0
408	20250402	131500	93080709	2485	2485	2485	2485	0
409	20250402	131400	93080709	2485	2485	2485	2485	0
410	20250402	131300	93080709	2485	2485	2485	2485	0
411	20250402	131200	93080709	2485	2485	2485	2485	0
412	20250402	131100	93080709	2485	2495	2495	2485	79
413	20250402	131000	92883624	2485	2485	2485	2485	0
414	20250402	130900	92883624	2485	2485	2485	2485	0
415	20250402	130800	92883624	2485	2485	2485	2485	0
416	20250402	130700	92883624	2485	2485	2485	2485	0
417	20250402	130600	92883624	2485	2485	2485	2485	0
418	20250402	130500	92883624	2485	2485	2485	2485	0
419	20250402	130400	92883624	2485	2485	2485	2485	0
420	20250402	130300	92883624	2485	2485	2485	2485	0
421	20250402	130200	92883624	2485	2485	2485	2485	0
422	20250402	130100	92883624	2485	2485	2485	2485	0
423	20250402	130000	92883624	2485	2485	2485	2485	0
424	20250402	125900	92883624	2485	2490	2490	2485	103
425	20250402	125800	92627259	2495	2495	2495	2495	0
426	20250402	125700	92627259	2495	2495	2495	2495	100
427	20250402	125600	92377759	2495	2495	2495	2495	3
428	20250402	125500	92370274	2490	2490	2490	2490	0
429	20250402	125400	92370274	2490	2490	2490	2490	10
430	20250402	125300	92345374	2495	2495	2495	2495	4
431	20250402	125200	92335394	2490	2490	2490	2490	112
432	20250402	125100	92056514	2485	2485	2485	2485	0
433	20250402	125000	92056514	2485	2485	2485	2485	0
434	20250402	124900	92056514	2485	2480	2485	2480	1099
435	20250402	124800	89329649	2480	2480	2480	2480	0
436	20250402	124700	89329649	2480	2480	2480	2480	0
437	20250402	124600	89329649	2480	2480	2480	2480	368
438	20250402	124500	88417009	2485	2485	2485	2485	0
439	20250402	124400	88417009	2485	2485	2485	2485	0
440	20250402	124300	88417009	2485	2485	2485	2485	2
441	20250402	124200	88412039	2485	2485	2485	2485	0
442	20250402	124100	88412039	2485	2485	2485	2485	0
443	20250402	124000	88412039	2485	2485	2485	2485	0
444	20250402	123900	88412039	2485	2485	2485	2485	0
445	20250402	123800	88412039	2485	2485	2485	2485	0
446	20250402	123700	88412039	2485	2485	2485	2485	1
447	20250402	123600	88409554	2485	2485	2485	2485	0
448	20250402	123500	88409554	2485	2485	2485	2485	0
449	20250402	123400	88409554	2485	2485	2485	2485	0
450	20250402	123300	88409554	2485	2485	2485	2485	0
451	20250402	123200	88409554	2485	2485	2485	2485	0
452	20250402	123100	88409554	2485	2485	2485	2485	565
453	20250402	123000	87005529	2485	2485	2485	2485	0
454	20250402	122900	87005529	2485	2495	2495	2485	5
455	20250402	122800	86993064	2480	2480	2480	2480	0
456	20250402	122700	86993064	2480	2480	2480	2480	0
457	20250402	122600	86993064	2480	2480	2480	2480	0
458	20250402	122500	86993064	2480	2480	2480	2480	182
459	20250402	122400	86541704	2495	2495	2495	2495	316
460	20250402	122300	85753284	2490	2490	2490	2490	136
461	20250402	122200	85414644	2480	2480	2480	2480	0
462	20250402	122100	85414644	2480	2485	2485	2480	88
463	20250402	122000	85196074	2490	2490	2490	2490	50
464	20250402	121900	85071574	2490	2490	2490	2490	2
465	20250402	121800	85066594	2490	2490	2490	2490	12
466	20250402	121700	85036714	2495	2495	2495	2495	0
467	20250402	121600	85036714	2495	2495	2495	2495	0
468	20250402	121500	85036714	2495	2495	2495	2495	0
469	20250402	121400	85036714	2495	2495	2495	2495	10
470	20250402	121300	85011764	2495	2495	2495	2495	0
471	20250402	121200	85011764	2495	2495	2495	2495	0
472	20250402	121100	85011764	2495	2495	2495	2495	8
473	20250402	121000	84991804	2490	2490	2490	2490	0
474	20250402	120900	84991804	2490	2490	2490	2490	0
475	20250402	120800	84991804	2490	2490	2490	2490	0
476	20250402	120700	84991804	2490	2490	2490	2490	0
477	20250402	120600	84991804	2490	2490	2490	2490	0
478	20250402	120500	84991804	2490	2490	2490	2490	0
479	20250402	120400	84991804	2490	2490	2490	2490	0
480	20250402	120300	84991804	2490	2490	2490	2490	0
481	20250402	120200	84991804	2490	2490	2490	2490	0
482	20250402	120100	84991804	2490	2490	2490	2490	0
483	20250402	120000	84991804	2490	2490	2490	2490	1
484	20250402	115900	84989314	2490	2490	2490	2490	58
485	20250402	115800	84844894	2490	2490	2490	2490	0
486	20250402	115700	84844894	2490	2490	2490	2490	0
487	20250402	115600	84844894	2490	2490	2490	2490	0
488	20250402	115500	84844894	2490	2490	2490	2490	23
489	20250402	115400	84787624	2490	2490	2490	2490	0
490	20250402	115300	84787624	2490	2490	2490	2490	0
491	20250402	115200	84787624	2490	2490	2490	2490	0
492	20250402	115100	84787624	2490	2490	2490	2490	0
493	20250402	115000	84787624	2490	2490	2490	2490	0
494	20250402	114900	84787624	2490	2490	2490	2490	0
495	20250402	114800	84787624	2490	2490	2490	2490	0
496	20250402	114700	84787624	2490	2490	2490	2490	0
497	20250402	114600	84787624	2490	2490	2490	2490	0
498	20250402	114500	84787624	2490	2490	2490	2490	0
499	20250402	114400	84787624	2490	2490	2490	2490	0
500	20250402	114300	84787624	2490	2490	2490	2490	0
501	20250402	114200	84787624	2490	2490	2490	2490	0
502	20250402	114100	84787624	2490	2490	2490	2490	0
503	20250402	114000	84787624	2490	2490	2490	2490	0
504	20250402	113900	84787624	2490	2490	2490	2490	0
505	20250402	113800	84787624	2490	2490	2490	2490	0
506	20250402	113700	84787624	2490	2490	2490	2490	0
507	20250402	113600	84787624	2490	2490	2490	2490	0
508	20250402	113500	84787624	2490	2490	2490	2490	0
509	20250402	113400	84787624	2490	2490	2490	2490	22
510	20250402	113300	84732844	2495	2495	2495	2495	0
511	20250402	113200	84732844	2495	2495	2495	2495	0
512	20250402	113100	84732844	2495	2495	2495	2495	0
513	20250402	113000	84732844	2495	2495	2495	2495	1
514	20250402	112900	84730349	2500	2500	2500	2500	0
515	20250402	112800	84730349	2500	2500	2500	2500	0
516	20250402	112700	84730349	2500	2500	2500	2500	0
517	20250402	112600	84730349	2500	2500	2500	2500	0
518	20250402	112500	84730349	2500	2495	2500	2495	559
519	20250402	112400	83335499	2500	2500	2500	2500	0
520	20250402	112300	83335499	2500	2500	2500	2500	0
521	20250402	112200	83335499	2500	2500	2500	2500	0
522	20250402	112100	83335499	2500	2500	2500	2500	0
523	20250402	112000	83335499	2500	2500	2500	2500	0
524	20250402	111900	83335499	2500	2500	2500	2500	0
525	20250402	111800	83335499	2500	2500	2500	2500	0
526	20250402	111700	83335499	2500	2500	2500	2500	0
527	20250402	111600	83335499	2500	2500	2500	2500	1
528	20250402	111500	83332999	2495	2495	2495	2495	0
529	20250402	111400	83332999	2495	2495	2495	2495	0
530	20250402	111300	83332999	2495	2495	2495	2495	0
531	20250402	111200	83332999	2495	2495	2495	2495	0
532	20250402	111100	83332999	2495	2495	2495	2495	0
533	20250402	111000	83332999	2495	2495	2495	2495	0
534	20250402	110900	83332999	2495	2495	2495	2495	0
535	20250402	110800	83332999	2495	2495	2495	2495	0
536	20250402	110700	83332999	2495	2495	2495	2495	0
537	20250402	110600	83332999	2495	2495	2495	2495	0
538	20250402	110500	83332999	2495	2495	2495	2495	0
539	20250402	110400	83332999	2495	2495	2495	2495	0
540	20250402	110300	83332999	2495	2495	2495	2495	0
541	20250402	110200	83332999	2495	2495	2495	2495	80
542	20250402	110100	83133399	2495	2495	2495	2495	0
543	20250402	110000	83133399	2495	2495	2495	2495	0
544	20250402	105900	83133399	2495	2495	2495	2495	0
545	20250402	105800	83133399	2495	2495	2495	2495	1
546	20250402	105700	83130904	2485	2485	2485	2485	0
547	20250402	105600	83130904	2485	2485	2485	2485	0
548	20250402	105500	83130904	2485	2485	2485	2485	0
549	20250402	105400	83130904	2485	2485	2485	2485	643
550	20250402	105300	81533049	2485	2485	2485	2485	0
551	20250402	105200	81533049	2485	2485	2485	2485	0
552	20250402	105100	81533049	2485	2485	2485	2485	12
553	20250402	105000	81503229	2485	2485	2485	2485	0
554	20250402	104900	81503229	2485	2485	2485	2485	0
555	20250402	104800	81503229	2485	2485	2485	2485	0
556	20250402	104700	81503229	2485	2485	2485	2485	0
557	20250402	104600	81503229	2485	2485	2485	2485	0
558	20250402	104500	81503229	2485	2485	2485	2485	0
559	20250402	104400	81503229	2485	2485	2485	2485	0
560	20250402	104300	81503229	2485	2485	2485	2485	0
561	20250402	104200	81503229	2485	2485	2485	2485	0
562	20250402	104100	81503229	2485	2485	2485	2485	1
563	20250402	104000	81500744	2495	2495	2495	2495	0
564	20250402	103900	81500744	2495	2495	2495	2495	0
565	20250402	103800	81500744	2495	2495	2495	2495	0
566	20250402	103700	81500744	2495	2495	2495	2495	414
567	20250402	103600	80467814	2480	2480	2480	2480	3000
568	20250402	103500	73027814	2480	2480	2480	2480	0
569	20250402	103400	73027814	2480	2490	2490	2480	1320
570	20250402	103300	69748144	2490	2490	2490	2490	0
571	20250402	103200	69748144	2490	2490	2490	2490	554
572	20250402	103100	68368684	2490	2490	2490	2490	0
573	20250402	103000	68368684	2490	2490	2490	2490	0
574	20250402	102900	68368684	2490	2490	2490	2490	0
575	20250402	102800	68368684	2490	2490	2490	2490	0
576	20250402	102700	68368684	2490	2490	2490	2490	0
577	20250402	102600	68368684	2490	2505	2505	2490	80
578	20250402	102500	68169034	2490	2490	2490	2490	10
579	20250402	102400	68144134	2490	2490	2490	2490	0
580	20250402	102300	68144134	2490	2490	2490	2490	0
581	20250402	102200	68144134	2490	2490	2490	2490	0
582	20250402	102100	68144134	2490	2490	2490	2490	301
583	20250402	102000	67394644	2490	2490	2490	2490	0
584	20250402	101900	67394644	2490	2490	2490	2490	0
585	20250402	101800	67394644	2490	2490	2490	2490	1
586	20250402	101700	67392154	2490	2490	2490	2490	0
587	20250402	101600	67392154	2490	2490	2490	2490	0
588	20250402	101500	67392154	2490	2490	2490	2490	100
589	20250402	101400	67143154	2485	2485	2485	2485	164
590	20250402	101300	66735614	2490	2490	2490	2490	0
591	20250402	101200	66735614	2490	2490	2490	2490	0
592	20250402	101100	66735614	2490	2490	2490	2490	1
593	20250402	101000	66733124	2490	2490	2490	2490	1
594	20250402	100900	66730634	2485	2485	2485	2485	1
595	20250402	100800	66728149	2487	2487	2487	2487	12
596	20250402	100700	66698305	2490	2490	2490	2490	213
597	20250402	100600	66167935	2490	2490	2490	2490	0
598	20250402	100500	66167935	2490	2490	2490	2490	1
599	20250402	100400	66165445	2505	2505	2505	2505	1
600	20250402	100300	66162940	2490	2490	2490	2490	0
601	20250402	100200	66162940	2490	2490	2490	2490	0
602	20250402	100100	66162940	2490	2490	2490	2490	0
603	20250402	100000	66162940	2490	2500	2500	2490	61
604	20250402	095900	66011010	2500	2500	2500	2500	5
605	20250402	095800	65998510	2500	2500	2500	2500	44
606	20250402	095700	65888510	2495	2495	2495	2495	0
607	20250402	095600	65888510	2495	2495	2495	2495	507
608	20250402	095500	64623545	2495	2495	2495	2495	0
609	20250402	095400	64623545	2495	2495	2495	2495	5
610	20250402	095300	64611070	2495	2495	2495	2495	0
611	20250402	095200	64611070	2495	2495	2495	2495	0
612	20250402	095100	64611070	2495	2495	2495	2495	300
613	20250402	095000	63862570	2495	2495	2495	2495	39
614	20250402	094900	63765265	2495	2495	2495	2495	1
615	20250402	094800	63762770	2495	2495	2495	2495	0
616	20250402	094700	63762770	2495	2495	2495	2495	0
617	20250402	094600	63762770	2495	2495	2495	2495	1
618	20250402	094500	63760275	2495	2495	2495	2495	0
619	20250402	094400	63760275	2495	2495	2495	2495	15
620	20250402	094300	63722850	2480	2480	2480	2480	0
621	20250402	094200	63722850	2480	2480	2480	2480	0
622	20250402	094100	63722850	2480	2480	2480	2480	0
623	20250402	094000	63722850	2480	2480	2480	2480	0
624	20250402	093900	63722850	2480	2480	2480	2480	1
625	20250402	093800	63720370	2480	2480	2480	2480	0
626	20250402	093700	63720370	2480	2480	2480	2480	0
627	20250402	093600	63720370	2480	2480	2480	2480	444
628	20250402	093500	62619250	2480	2480	2480	2480	4
629	20250402	093400	62609330	2495	2495	2495	2495	68
630	20250402	093300	62439670	2495	2495	2495	2495	0
631	20250402	093200	62439670	2495	2495	2495	2495	0
632	20250402	093100	62439670	2495	2495	2495	2495	23
633	20250402	093000	62382285	2475	2485	2485	2475	535
634	20250402	092900	61056710	2485	2485	2485	2485	0
635	20250402	092800	61056710	2485	2485	2485	2485	0
636	20250402	092700	61056710	2485	2485	2485	2485	0
637	20250402	092600	61056710	2485	2485	2485	2485	0
638	20250402	092500	61056710	2485	2485	2485	2485	1
639	20250402	092400	61054225	2500	2500	2500	2500	0
640	20250402	092300	61054225	2500	2500	2500	2500	42
641	20250402	092200	60949225	2500	2500	2500	2500	1
642	20250402	092100	60946725	2485	2485	2485	2485	0
643	20250402	092000	60946725	2485	2485	2485	2485	50
644	20250402	091900	60822475	2475	2495	2495	2475	2018
645	20250402	091800	55825765	2495	2490	2500	2490	2370
646	20250402	091700	49912435	2490	2465	2490	2465	2000
647	20250402	091600	44939540	2460	2490	2490	2435	7436
648	20250402	091500	26670100	2490	2490	2490	2490	0
649	20250402	091400	26670100	2490	2490	2490	2490	0
650	20250402	091300	26670100	2490	2490	2490	2490	2112
651	20250402	091200	21411220	2475	2475	2475	2475	0
652	20250402	091100	21411220	2475	2475	2475	2475	0
653	20250402	091000	21411220	2475	2475	2475	2475	0
654	20250402	090900	21411220	2475	2475	2475	2475	728
655	20250402	090800	19609420	2480	2480	2480	2480	380
656	20250402	090700	18667020	2480	2485	2485	2480	111
657	20250402	090600	18391725	2490	2500	2500	2490	1205
658	20250402	090500	15388635	2500	2500	2500	2500	320
659	20250402	090400	14588635	2510	2510	2510	2510	40
660	20250402	090300	14488235	2500	2500	2500	2500	0
661	20250402	090200	14488235	2500	2515	2515	2495	3026
662	20250402	090100	6887345	2525	2535	2535	2525	614
663	20250402	090000	5331155	2535	2535	2535	2535	2093