KissMeData/226320/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	202500	753937595	11670	11670	11670	11670	423
3	20250402	202400	753937595	11670	11670	11670	11670	0
4	20250402	202300	753937595	11670	11670	11670	11670	0
5	20250402	202200	753937595	11670	11670	11670	11670	0
6	20250402	202100	753937595	11670	11670	11670	11670	0
7	20250402	202000	753937595	11670	11670	11670	11670	0
8	20250402	201900	753937595	11670	11670	11670	11670	0
9	20250402	201800	753937595	11670	11670	11670	11670	0
10	20250402	201700	753937595	11670	11670	11670	11670	0
11	20250402	201600	753937595	11670	11670	11670	11670	0
12	20250402	201500	753937595	11670	11670	11670	11670	0
13	20250402	201400	753937595	11670	11670	11670	11670	0
14	20250402	201300	753937595	11670	11670	11670	11670	0
15	20250402	201200	753937595	11670	11670	11670	11670	0
16	20250402	201100	753937595	11670	11670	11670	11670	0
17	20250402	201000	753937595	11670	11670	11670	11670	0
18	20250402	200900	753937595	11670	11670	11670	11670	0
19	20250402	200800	753937595	11670	11670	11670	11670	0
20	20250402	200700	753937595	11670	11670	11670	11670	0
21	20250402	200600	753937595	11670	11670	11670	11670	0
22	20250402	200500	753937595	11670	11670	11670	11670	0
23	20250402	200400	753937595	11670	11670	11670	11670	0
24	20250402	200300	753937595	11670	11670	11670	11670	0
25	20250402	200200	753937595	11670	11670	11670	11670	0
26	20250402	200100	753937595	11670	11670	11670	11670	0
27	20250402	200000	753937595	11670	11670	11670	11670	0
28	20250402	195900	753937595	11670	11670	11670	11670	0
29	20250402	195800	753937595	11670	11670	11670	11670	0
30	20250402	195700	753937595	11670	11670	11670	11670	0
31	20250402	195600	753937595	11670	11670	11670	11670	0
32	20250402	195500	753937595	11670	11670	11670	11670	423
33	20250402	195400	753937595	11670	11670	11670	11670	0
34	20250402	195300	753937595	11670	11670	11670	11670	0
35	20250402	195200	753937595	11670	11670	11670	11670	0
36	20250402	195100	753937595	11670	11670	11670	11670	0
37	20250402	195000	753937595	11670	11670	11670	11670	0
38	20250402	194900	753937595	11670	11670	11670	11670	0
39	20250402	194800	753937595	11670	11670	11670	11670	0
40	20250402	194700	753937595	11670	11670	11670	11670	0
41	20250402	194600	753937595	11670	11670	11670	11670	0
42	20250402	194500	753937595	11670	11670	11670	11670	0
43	20250402	194400	753937595	11670	11670	11670	11670	0
44	20250402	194300	753937595	11670	11670	11670	11670	0
45	20250402	194200	753937595	11670	11670	11670	11670	0
46	20250402	194100	753937595	11670	11670	11670	11670	0
47	20250402	194000	753937595	11670	11670	11670	11670	0
48	20250402	193900	753937595	11670	11670	11670	11670	0
49	20250402	193800	753937595	11670	11670	11670	11670	0
50	20250402	193700	753937595	11670	11670	11670	11670	0
51	20250402	193600	753937595	11670	11670	11670	11670	0
52	20250402	193500	753937595	11670	11670	11670	11670	0
53	20250402	193400	753937595	11670	11670	11670	11670	0
54	20250402	193300	753937595	11670	11670	11670	11670	0
55	20250402	193200	753937595	11670	11670	11670	11670	0
56	20250402	193100	753937595	11670	11670	11670	11670	0
57	20250402	193000	753937595	11670	11670	11670	11670	0
58	20250402	192900	753937595	11670	11670	11670	11670	0
59	20250402	192800	753937595	11670	11670	11670	11670	0
60	20250402	192700	753937595	11670	11670	11670	11670	0
61	20250402	192600	753937595	11670	11670	11670	11670	0
62	20250402	192500	753937595	11670	11670	11670	11670	423
63	20250402	192400	753937595	11670	11670	11670	11670	0
64	20250402	192300	753937595	11670	11670	11670	11670	0
65	20250402	192200	753937595	11670	11670	11670	11670	0
66	20250402	192100	753937595	11670	11670	11670	11670	0
67	20250402	192000	753937595	11670	11670	11670	11670	0
68	20250402	191900	753937595	11670	11670	11670	11670	0
69	20250402	191800	753937595	11670	11670	11670	11670	0
70	20250402	191700	753937595	11670	11670	11670	11670	0
71	20250402	191600	753937595	11670	11670	11670	11670	0
72	20250402	191500	753937595	11670	11670	11670	11670	0
73	20250402	191400	753937595	11670	11670	11670	11670	0
74	20250402	191300	753937595	11670	11670	11670	11670	0
75	20250402	191200	753937595	11670	11670	11670	11670	0
76	20250402	191100	753937595	11670	11670	11670	11670	0
77	20250402	191000	753937595	11670	11670	11670	11670	0
78	20250402	190900	753937595	11670	11670	11670	11670	0
79	20250402	190800	753937595	11670	11670	11670	11670	0
80	20250402	190700	753937595	11670	11670	11670	11670	0
81	20250402	190600	753937595	11670	11670	11670	11670	0
82	20250402	190500	753937595	11670	11670	11670	11670	0
83	20250402	190400	753937595	11670	11670	11670	11670	0
84	20250402	190300	753937595	11670	11670	11670	11670	0
85	20250402	190200	753937595	11670	11670	11670	11670	0
86	20250402	190100	753937595	11670	11670	11670	11670	0
87	20250402	190000	753937595	11670	11670	11670	11670	0
88	20250402	185900	753937595	11670	11670	11670	11670	0
89	20250402	185800	753937595	11670	11670	11670	11670	0
90	20250402	185700	753937595	11670	11670	11670	11670	0
91	20250402	185600	753937595	11670	11670	11670	11670	0
92	20250402	185500	753937595	11670	11670	11670	11670	423
93	20250402	185400	753937595	11670	11670	11670	11670	0
94	20250402	185300	753937595	11670	11670	11670	11670	0
95	20250402	185200	753937595	11670	11670	11670	11670	0
96	20250402	185100	753937595	11670	11670	11670	11670	0
97	20250402	185000	753937595	11670	11670	11670	11670	0
98	20250402	184900	753937595	11670	11670	11670	11670	0
99	20250402	184800	753937595	11670	11670	11670	11670	0
100	20250402	184700	753937595	11670	11670	11670	11670	0
101	20250402	184600	753937595	11670	11670	11670	11670	0
102	20250402	184500	753937595	11670	11670	11670	11670	0
103	20250402	184400	753937595	11670	11670	11670	11670	0
104	20250402	184300	753937595	11670	11670	11670	11670	0
105	20250402	184200	753937595	11670	11670	11670	11670	0
106	20250402	184100	753937595	11670	11670	11670	11670	0
107	20250402	184000	753937595	11670	11670	11670	11670	0
108	20250402	183900	753937595	11670	11670	11670	11670	0
109	20250402	183800	753937595	11670	11670	11670	11670	0
110	20250402	183700	753937595	11670	11670	11670	11670	0
111	20250402	183600	753937595	11670	11670	11670	11670	0
112	20250402	183500	753937595	11670	11670	11670	11670	0
113	20250402	183400	753937595	11670	11670	11670	11670	0
114	20250402	183300	753937595	11670	11670	11670	11670	0
115	20250402	183200	753937595	11670	11670	11670	11670	0
116	20250402	183100	753937595	11670	11670	11670	11670	0
117	20250402	183000	753937595	11670	11670	11670	11670	0
118	20250402	182900	753937595	11670	11670	11670	11670	0
119	20250402	182800	753937595	11670	11670	11670	11670	0
120	20250402	182700	753937595	11670	11670	11670	11670	0
121	20250402	182600	753937595	11670	11670	11670	11670	0
122	20250402	182500	753937595	11670	11670	11670	11670	423
123	20250402	182400	753937595	11670	11670	11670	11670	0
124	20250402	182300	753937595	11670	11670	11670	11670	0
125	20250402	182200	753937595	11670	11670	11670	11670	0
126	20250402	182100	753937595	11670	11670	11670	11670	0
127	20250402	182000	753937595	11670	11670	11670	11670	0
128	20250402	181900	753937595	11670	11670	11670	11670	0
129	20250402	181800	753937595	11670	11670	11670	11670	0
130	20250402	181700	753937595	11670	11670	11670	11670	0
131	20250402	181600	753937595	11670	11670	11670	11670	0
132	20250402	181500	753937595	11670	11670	11670	11670	0
133	20250402	181400	753937595	11670	11670	11670	11670	0
134	20250402	181300	753937595	11670	11670	11670	11670	0
135	20250402	181200	753937595	11670	11670	11670	11670	0
136	20250402	181100	753937595	11670	11670	11670	11670	0
137	20250402	181000	753937595	11670	11670	11670	11670	0
138	20250402	180900	753937595	11670	11670	11670	11670	0
139	20250402	180800	753937595	11670	11670	11670	11670	0
140	20250402	180700	753937595	11670	11670	11670	11670	0
141	20250402	180600	753937595	11670	11670	11670	11670	0
142	20250402	180500	753937595	11670	11670	11670	11670	0
143	20250402	180400	753937595	11670	11670	11670	11670	0
144	20250402	180300	753937595	11670	11670	11670	11670	0
145	20250402	180200	753937595	11670	11670	11670	11670	0
146	20250402	180100	753937595	11670	11670	11670	11670	0
147	20250402	180000	753937595	11670	11670	11670	11670	0
148	20250402	175900	753937595	11670	11670	11670	11670	0
149	20250402	175800	753937595	11670	11670	11670	11670	0
150	20250402	175700	753937595	11670	11670	11670	11670	0
151	20250402	175600	753937595	11670	11670	11670	11670	0
152	20250402	175500	753937595	11670	11670	11670	11670	423
153	20250402	175400	753937595	11670	11670	11670	11670	0
154	20250402	175300	753937595	11670	11670	11670	11670	0
155	20250402	175200	753937595	11670	11670	11670	11670	0
156	20250402	175100	753937595	11670	11670	11670	11670	0
157	20250402	175000	753937595	11670	11670	11670	11670	0
158	20250402	174900	753937595	11670	11670	11670	11670	0
159	20250402	174800	753937595	11670	11670	11670	11670	0
160	20250402	174700	753937595	11670	11670	11670	11670	0
161	20250402	174600	753937595	11670	11670	11670	11670	0
162	20250402	174500	753937595	11670	11670	11670	11670	0
163	20250402	174400	753937595	11670	11670	11670	11670	0
164	20250402	174300	753937595	11670	11670	11670	11670	0
165	20250402	174200	753937595	11670	11670	11670	11670	0
166	20250402	174100	753937595	11670	11670	11670	11670	0
167	20250402	174000	753937595	11670	11670	11670	11670	0
168	20250402	173900	753937595	11670	11670	11670	11670	0
169	20250402	173800	753937595	11670	11670	11670	11670	0
170	20250402	173700	753937595	11670	11670	11670	11670	0
171	20250402	173600	753937595	11670	11670	11670	11670	0
172	20250402	173500	753937595	11670	11670	11670	11670	0
173	20250402	173400	753937595	11670	11670	11670	11670	0
174	20250402	173300	753937595	11670	11670	11670	11670	0
175	20250402	173200	753937595	11670	11670	11670	11670	0
176	20250402	173100	753937595	11670	11670	11670	11670	0
177	20250402	173000	753937595	11670	11670	11670	11670	0
178	20250402	172900	753937595	11670	11670	11670	11670	0
179	20250402	172800	753937595	11670	11670	11670	11670	0
180	20250402	172700	753937595	11670	11670	11670	11670	0
181	20250402	172600	753937595	11670	11670	11670	11670	0
182	20250402	172500	753937595	11670	11670	11670	11670	423
183	20250402	172400	753937595	11670	11670	11670	11670	0
184	20250402	172300	753937595	11670	11670	11670	11670	0
185	20250402	172200	753937595	11670	11670	11670	11670	0
186	20250402	172100	753937595	11670	11670	11670	11670	0
187	20250402	172000	753937595	11670	11670	11670	11670	0
188	20250402	171900	753937595	11670	11670	11670	11670	0
189	20250402	171800	753937595	11670	11670	11670	11670	0
190	20250402	171700	753937595	11670	11670	11670	11670	0
191	20250402	171600	753937595	11670	11670	11670	11670	0
192	20250402	171500	753937595	11670	11670	11670	11670	0
193	20250402	171400	753937595	11670	11670	11670	11670	0
194	20250402	171300	753937595	11670	11670	11670	11670	0
195	20250402	171200	753937595	11670	11670	11670	11670	0
196	20250402	171100	753937595	11670	11670	11670	11670	0
197	20250402	171000	753937595	11670	11670	11670	11670	0
198	20250402	170900	753937595	11670	11670	11670	11670	0
199	20250402	170800	753937595	11670	11670	11670	11670	0
200	20250402	170700	753937595	11670	11670	11670	11670	0
201	20250402	170600	753937595	11670	11670	11670	11670	0
202	20250402	170500	753937595	11670	11670	11670	11670	0
203	20250402	170400	753937595	11670	11670	11670	11670	0
204	20250402	170300	753937595	11670	11670	11670	11670	0
205	20250402	170200	753937595	11670	11670	11670	11670	0
206	20250402	170100	753937595	11670	11670	11670	11670	0
207	20250402	170000	753937595	11670	11670	11670	11670	0
208	20250402	165900	753937595	11670	11670	11670	11670	0
209	20250402	165800	753937595	11670	11670	11670	11670	0
210	20250402	165700	753937595	11670	11670	11670	11670	0
211	20250402	165600	753937595	11670	11670	11670	11670	0
212	20250402	165500	753937595	11670	11670	11670	11670	423
213	20250402	165400	753937595	11670	11670	11670	11670	0
214	20250402	165300	753937595	11670	11670	11670	11670	0
215	20250402	165200	753937595	11670	11670	11670	11670	0
216	20250402	165100	753937595	11670	11670	11670	11670	0
217	20250402	165000	753937595	11670	11670	11670	11670	0
218	20250402	164900	753937595	11670	11670	11670	11670	0
219	20250402	164800	753937595	11670	11670	11670	11670	0
220	20250402	164700	753937595	11670	11670	11670	11670	0
221	20250402	164600	753937595	11670	11670	11670	11670	0
222	20250402	164500	753937595	11670	11670	11670	11670	0
223	20250402	164400	753937595	11670	11670	11670	11670	0
224	20250402	164300	753937595	11670	11670	11670	11670	0
225	20250402	164200	753937595	11670	11670	11670	11670	0
226	20250402	164100	753937595	11670	11670	11670	11670	0
227	20250402	164000	753937595	11670	11670	11670	11670	0
228	20250402	163900	753937595	11670	11670	11670	11670	0
229	20250402	163800	753937595	11670	11670	11670	11670	0
230	20250402	163700	753937595	11670	11670	11670	11670	0
231	20250402	163600	753937595	11670	11670	11670	11670	0
232	20250402	163500	753937595	11670	11670	11670	11670	0
233	20250402	163400	753937595	11670	11670	11670	11670	0
234	20250402	163300	753937595	11670	11670	11670	11670	0
235	20250402	163200	753937595	11670	11670	11670	11670	0
236	20250402	163100	753937595	11670	11670	11670	11670	0
237	20250402	163000	753937595	11670	11670	11670	11670	0
238	20250402	162900	753937595	11670	11670	11670	11670	0
239	20250402	162800	753937595	11670	11670	11670	11670	0
240	20250402	162700	753937595	11670	11670	11670	11670	0
241	20250402	162600	753937595	11670	11670	11670	11670	0
242	20250402	162500	753937595	11670	11670	11670	11670	423
243	20250402	162400	753937595	11670	11670	11670	11670	0
244	20250402	162300	753937595	11670	11670	11670	11670	0
245	20250402	162200	753937595	11670	11670	11670	11670	0
246	20250402	162100	753937595	11670	11670	11670	11670	0
247	20250402	162000	753937595	11670	11670	11670	11670	0
248	20250402	161900	753937595	11670	11670	11670	11670	0
249	20250402	161800	753937595	11670	11670	11670	11670	0
250	20250402	161700	753937595	11670	11670	11670	11670	0
251	20250402	161600	753937595	11670	11670	11670	11670	0
252	20250402	161500	753937595	11670	11670	11670	11670	0
253	20250402	161400	753937595	11670	11670	11670	11670	0
254	20250402	161300	753937595	11670	11670	11670	11670	0
255	20250402	161200	753937595	11670	11670	11670	11670	0
256	20250402	161100	753937595	11670	11670	11670	11670	0
257	20250402	161000	753937595	11670	11670	11670	11670	0
258	20250402	160900	753937595	11670	11670	11670	11670	0
259	20250402	160800	753937595	11670	11670	11670	11670	0
260	20250402	160700	753937595	11670	11670	11670	11670	0
261	20250402	160600	753937595	11670	11670	11670	11670	0
262	20250402	160500	753937595	11670	11670	11670	11670	0
263	20250402	160400	753937595	11670	11670	11670	11670	0
264	20250402	160300	753937595	11670	11670	11670	11670	0
265	20250402	160200	753937595	11670	11670	11670	11670	0
266	20250402	160100	753937595	11670	11670	11670	11670	0
267	20250402	160000	753937595	11670	11670	11670	11670	0
268	20250402	155900	753937595	11670	11670	11670	11670	0
269	20250402	155800	753937595	11670	11670	11670	11670	0
270	20250402	155700	753937595	11670	11670	11670	11670	0
271	20250402	155600	753937595	11670	11670	11670	11670	0
272	20250402	155500	753937595	11670	11670	11670	11670	423
273	20250402	155400	753937595	11670	11670	11670	11670	0
274	20250402	155300	753937595	11670	11670	11670	11670	0
275	20250402	155200	753937595	11670	11670	11670	11670	0
276	20250402	155100	753937595	11670	11670	11670	11670	0
277	20250402	155000	753937595	11670	11670	11670	11670	0
278	20250402	154900	753937595	11670	11670	11670	11670	0
279	20250402	154800	753937595	11670	11670	11670	11670	0
280	20250402	154700	753937595	11670	11670	11670	11670	0
281	20250402	154600	753937595	11670	11670	11670	11670	0
282	20250402	154500	753937595	11670	11670	11670	11670	0
283	20250402	154400	753937595	11670	11670	11670	11670	0
284	20250402	154300	753937595	11670	11670	11670	11670	0
285	20250402	154200	753937595	11670	11670	11670	11670	0
286	20250402	154100	753937595	11670	11670	11670	11670	0
287	20250402	154000	753937595	11670	11670	11670	11670	0
288	20250402	153900	753937595	11670	11670	11670	11670	0
289	20250402	153800	753937595	11670	11670	11670	11670	0
290	20250402	153700	753937595	11670	11670	11670	11670	0
291	20250402	153600	753937595	11670	11670	11670	11670	0
292	20250402	153500	753937595	11670	11670	11670	11670	0
293	20250402	153400	753937595	11670	11670	11670	11670	0
294	20250402	153300	753937595	11670	11670	11670	11670	0
295	20250402	153200	753937595	11670	11670	11670	11670	0
296	20250402	153100	753937595	11670	11670	11670	11670	0
297	20250402	153000	753937595	11670	11670	11670	11670	423
298	20250402	152900	749001185	11620	11620	11620	11620	0
299	20250402	152800	749001185	11620	11620	11620	11620	0
300	20250402	152700	749001185	11620	11620	11620	11620	0
301	20250402	152600	749001185	11620	11620	11620	11620	0
302	20250402	152500	749001185	11620	11620	11620	11620	0
303	20250402	152400	749001185	11620	11620	11620	11620	0
304	20250402	152300	749001185	11620	11620	11620	11620	0
305	20250402	152200	749001185	11620	11620	11620	11620	0
306	20250402	152100	749001185	11620	11620	11620	11620	0
307	20250402	152000	749001185	11620	11620	11620	11620	0
308	20250402	151900	749001185	11620	11630	11630	11620	12
309	20250402	151800	748861635	11620	11650	11650	11620	11
310	20250402	151700	748733625	11645	11640	11650	11630	9
311	20250402	151600	748628855	11645	11660	11660	11645	29
312	20250402	151500	748290915	11660	11650	11660	11590	549
313	20250402	151400	741918865	11660	11670	11670	11640	32
314	20250402	151300	741545485	11670	11640	11670	11640	35
315	20250402	151200	741137185	11670	11670	11670	11670	0
316	20250402	151100	741137185	11670	11670	11670	11670	0
317	20250402	151000	741137185	11670	11670	11670	11670	9
318	20250402	150900	741032155	11680	11680	11680	11680	0
319	20250402	150800	741032155	11680	11680	11680	11680	0
320	20250402	150700	741032155	11680	11680	11680	11680	1
321	20250402	150600	741020475	11680	11680	11680	11680	1
322	20250402	150500	741008795	11680	11630	11680	11630	739
323	20250402	150400	732398885	11650	11650	11650	11650	20
324	20250402	150300	732165885	11650	11650	11650	11650	0
325	20250402	150200	732165885	11650	11650	11650	11650	0
326	20250402	150100	732165885	11650	11650	11650	11650	0
327	20250402	150000	732165885	11650	11640	11650	11640	195
328	20250402	145900	729894565	11640	11640	11640	11640	50
329	20250402	145800	729312565	11620	11620	11620	11620	0
330	20250402	145700	729312565	11620	11620	11620	11620	0
331	20250402	145600	729312565	11620	11620	11620	11620	77
332	20250402	145500	728417825	11610	11610	11610	11610	4
333	20250402	145400	728371385	11610	11610	11610	11610	0
334	20250402	145300	728371385	11610	11610	11610	11610	0
335	20250402	145200	728371385	11610	11610	11610	11610	0
336	20250402	145100	728371385	11610	11620	11620	11610	61
337	20250402	145000	727663080	11620	11620	11620	11615	17
338	20250402	144900	727465545	11615	11615	11615	11615	1
339	20250402	144800	727453930	11610	11610	11610	11610	1
340	20250402	144700	727442320	11610	11610	11610	11610	0
341	20250402	144600	727442320	11610	11610	11610	11610	349
342	20250402	144500	723390430	11620	11620	11620	11620	0
343	20250402	144400	723390430	11620	11620	11620	11620	0
344	20250402	144300	723390430	11620	11620	11620	11620	348
345	20250402	144200	719346670	11640	11640	11640	11640	28
346	20250402	144100	719020750	11640	11640	11640	11640	0
347	20250402	144000	719020750	11640	11645	11645	11640	11
348	20250402	143900	718892660	11650	11650	11650	11650	5
349	20250402	143800	718834410	11650	11650	11650	11650	0
350	20250402	143700	718834410	11650	11650	11650	11650	4
351	20250402	143600	718787810	11650	11645	11650	11645	5
352	20250402	143500	718729570	11645	11645	11645	11645	6
353	20250402	143400	718659700	11650	11645	11650	11645	7
354	20250402	143300	718578165	11650	11650	11650	11650	14
355	20250402	143200	718415065	11640	11640	11640	11640	0
356	20250402	143100	718415065	11640	11640	11640	11640	11
357	20250402	143000	718287025	11640	11630	11640	11630	63
358	20250402	142900	717553725	11610	11610	11610	11610	0
359	20250402	142800	717553725	11610	11630	11630	11610	56
360	20250402	142700	716903525	11640	11640	11640	11640	0
361	20250402	142600	716903525	11640	11640	11640	11640	2
362	20250402	142500	716880245	11640	11640	11640	11640	0
363	20250402	142400	716880245	11640	11640	11640	11640	0
364	20250402	142300	716880245	11640	11640	11640	11640	0
365	20250402	142200	716880245	11640	11645	11645	11640	58
366	20250402	142100	716205070	11645	11645	11645	11645	2
367	20250402	142000	716181780	11650	11650	11650	11650	3
368	20250402	141900	716146830	11650	11635	11650	11635	10
369	20250402	141800	716030410	11620	11620	11620	11620	113
370	20250402	141700	714717350	11620	11620	11620	11620	60
371	20250402	141600	714020150	11650	11650	11650	11650	0
372	20250402	141500	714020150	11650	11650	11650	11650	0
373	20250402	141400	714020150	11650	11650	11650	11650	11
374	20250402	141300	713892000	11610	11610	11610	11610	0
375	20250402	141200	713892000	11610	11610	11610	11610	0
376	20250402	141100	713892000	11610	11650	11650	11610	40
377	20250402	141000	713426470	11650	11650	11650	11650	0
378	20250402	140900	713426470	11650	11650	11650	11650	1
379	20250402	140800	713414820	11650	11640	11650	11640	4
380	20250402	140700	713368230	11650	11640	11650	11640	5
381	20250402	140600	713310010	11610	11610	11610	11610	50
382	20250402	140500	712729510	11640	11640	11640	11640	0
383	20250402	140400	712729510	11640	11640	11640	11640	26
384	20250402	140300	712426870	11610	11610	11610	11610	0
385	20250402	140200	712426870	11610	11610	11610	11610	0
386	20250402	140100	712426870	11610	11610	11610	11610	0
387	20250402	140000	712426870	11610	11640	11640	11610	256
388	20250402	135900	709453960	11620	11620	11620	11620	145
389	20250402	135800	707769060	11620	11620	11620	11620	2
390	20250402	135700	707745820	11630	11630	11630	11630	3
391	20250402	135600	707710930	11650	11650	11650	11650	0
392	20250402	135500	707710930	11650	11650	11650	11650	2
393	20250402	135400	707687630	11650	11650	11650	11650	29
394	20250402	135300	707349780	11620	11620	11620	11620	3
395	20250402	135200	707314920	11650	11650	11650	11650	0
396	20250402	135100	707314920	11650	11650	11650	11650	0
397	20250402	135000	707314920	11650	11650	11650	11650	0
398	20250402	134900	707314920	11650	11650	11650	11650	0
399	20250402	134800	707314920	11650	11620	11650	11620	181
400	20250402	134700	705208870	11630	11630	11630	11630	2
401	20250402	134600	705185610	11620	11620	11620	11620	0
402	20250402	134500	705185610	11620	11620	11620	11620	10
403	20250402	134400	705069410	11620	11650	11650	11620	173
404	20250402	134300	703059090	11620	11650	11650	11620	59
405	20250402	134200	702373120	11650	11650	11650	11645	15
406	20250402	134100	702198405	11640	11640	11640	11640	13
407	20250402	134000	702047085	11640	11640	11640	11640	37
408	20250402	133900	701616405	11650	11650	11650	11650	2
409	20250402	133800	701593105	11620	11670	11670	11620	327
410	20250402	133700	697783435	11700	11700	11700	11700	0
411	20250402	133600	697783435	11700	11690	11700	11690	35
412	20250402	133500	697374045	11720	11720	11720	11720	25
413	20250402	133400	697081045	11720	11720	11720	11720	0
414	20250402	133300	697081045	11720	11720	11720	11700	318
415	20250402	133200	693360165	11715	11710	11715	11700	117
416	20250402	133100	691990330	11730	11730	11730	11730	0
417	20250402	133000	691990330	11730	11730	11730	11730	1
418	20250402	132900	691978600	11710	11710	11710	11710	0
419	20250402	132800	691978600	11710	11710	11710	11710	11
420	20250402	132700	691849790	11720	11720	11720	11720	0
421	20250402	132600	691849790	11720	11720	11720	11720	0
422	20250402	132500	691849790	11720	11720	11720	11720	0
423	20250402	132400	691849790	11720	11720	11720	11720	0
424	20250402	132300	691849790	11720	11720	11720	11720	62
425	20250402	132200	691123150	11730	11770	11770	11730	110
426	20250402	132100	689831170	11770	11770	11770	11770	0
427	20250402	132000	689831170	11770	11770	11770	11770	55
428	20250402	131900	689183820	11760	11760	11760	11760	80
429	20250402	131800	688243020	11770	11770	11770	11770	0
430	20250402	131700	688243020	11770	11770	11770	11770	0
431	20250402	131600	688243020	11770	11770	11770	11770	10
432	20250402	131500	688125320	11770	11760	11770	11750	216
433	20250402	131400	685583350	11750	11740	11780	11740	197
434	20250402	131300	683267050	11740	11740	11740	11740	2
435	20250402	131200	683243570	11710	11710	11710	11710	55
436	20250402	131100	682599520	11700	11700	11700	11700	0
437	20250402	131000	682599520	11700	11700	11700	11700	1
438	20250402	130900	682587820	11700	11700	11700	11700	0
439	20250402	130800	682587820	11700	11700	11700	11700	132
440	20250402	130700	681043420	11700	11700	11700	11700	50
441	20250402	130600	680458420	11710	11710	11710	11710	188
442	20250402	130500	678256940	11720	11720	11720	11720	10
443	20250402	130400	678139740	11720	11720	11720	11720	1
444	20250402	130300	678128020	11710	11710	11710	11710	0
445	20250402	130200	678128020	11710	11710	11710	11710	11
446	20250402	130100	677999210	11700	11670	11700	11670	496
447	20250402	130000	672210140	11670	11670	11670	11670	14
448	20250402	125900	672046760	11640	11640	11640	11640	1
449	20250402	125800	672035120	11640	11640	11640	11640	46
450	20250402	125700	671499680	11670	11670	11670	11670	0
451	20250402	125600	671499680	11670	11670	11670	11670	131
452	20250402	125500	669970910	11670	11670	11670	11670	0
453	20250402	125400	669970910	11670	11670	11670	11670	20
454	20250402	125300	669737510	11660	11630	11660	11630	87
455	20250402	125200	668724200	11620	11620	11620	11620	0
456	20250402	125100	668724200	11620	11620	11620	11620	35
457	20250402	125000	668317500	11630	11630	11630	11630	53
458	20250402	124900	667701110	11620	11640	11650	11620	181
459	20250402	124800	665595370	11640	11640	11640	11640	25
460	20250402	124700	665304370	11640	11640	11640	11640	0
461	20250402	124600	665304370	11640	11640	11640	11640	0
462	20250402	124500	665304370	11640	11640	11640	11640	10
463	20250402	124400	665187970	11640	11640	11640	11640	70
464	20250402	124300	664373170	11640	11645	11650	11640	39
465	20250402	124200	663919130	11630	11690	11690	11630	456
466	20250402	124100	658609225	11660	11660	11660	11660	1
467	20250402	124000	658597565	11690	11690	11690	11690	0
468	20250402	123900	658597565	11690	11690	11690	11690	0
469	20250402	123800	658597565	11690	11660	11690	11660	3
470	20250402	123700	658562555	11680	11690	11690	11680	100
471	20250402	123600	657394545	11690	11690	11690	11690	1
472	20250402	123500	657382855	11690	11690	11690	11690	0
473	20250402	123400	657382855	11690	11690	11690	11690	0
474	20250402	123300	657382855	11690	11690	11690	11690	0
475	20250402	123200	657382855	11690	11690	11690	11690	0
476	20250402	123100	657382855	11690	11690	11690	11690	11
477	20250402	123000	657254265	11690	11690	11690	11690	0
478	20250402	122900	657254265	11690	11710	11750	11690	10
479	20250402	122800	657137045	11680	11650	11680	11640	1014
480	20250402	122700	645310435	11650	11650	11650	11650	1
481	20250402	122600	645298785	11660	11650	11660	11650	43
482	20250402	122500	644797415	11610	11630	11640	11610	799
483	20250402	122400	635511335	11620	11650	11650	11620	171
484	20250402	122300	633522885	11650	11640	11650	11630	198
485	20250402	122200	631219615	11640	11640	11640	11640	0
486	20250402	122100	631219615	11640	11640	11640	11640	0
487	20250402	122000	631219615	11640	11650	11650	11640	200
488	20250402	121900	628891425	11670	11660	11670	11660	60
489	20250402	121800	628191325	11660	11670	11670	11660	221
490	20250402	121700	625612755	11710	11710	11710	11710	0
491	20250402	121600	625612755	11710	11720	11720	11710	189
492	20250402	121500	623399465	11750	11750	11750	11750	25
493	20250402	121400	623105715	11750	11750	11760	11740	44
494	20250402	121300	622588965	11760	11760	11760	11760	17
495	20250402	121200	622389045	11760	11760	11760	11760	81
496	20250402	121100	621436485	11750	11750	11760	11750	36
497	20250402	121000	621013405	11745	11760	11760	11740	45
498	20250402	120900	620484535	11760	11750	11760	11750	41
499	20250402	120800	620002675	11745	11730	11745	11730	9
500	20250402	120700	619897030	11740	11740	11740	11740	0
501	20250402	120600	619897030	11740	11710	11740	11710	265
502	20250402	120500	616787620	11690	11680	11690	11680	59
503	20250402	120400	616098400	11680	11680	11680	11680	10
504	20250402	120300	615981600	11710	11710	11710	11710	2
505	20250402	120200	615958180	11740	11745	11755	11700	229
506	20250402	120100	613274280	11770	11710	11770	11710	14
507	20250402	120000	613110005	11730	11710	11750	11710	27
508	20250402	115900	612793255	11740	11730	11750	11710	23
509	20250402	115800	612523605	11710	11710	11750	11710	121
510	20250402	115700	611102675	11690	11690	11690	11690	0
511	20250402	115600	611102675	11690	11690	11690	11690	0
512	20250402	115500	611102675	11690	11690	11690	11690	31
513	20250402	115400	610740285	11720	11720	11750	11720	259
514	20250402	115300	607698375	11720	11720	11720	11720	0
515	20250402	115200	607698375	11720	11710	11730	11710	144
516	20250402	115100	606010600	11730	11690	11730	11690	16
517	20250402	115000	605823200	11740	11680	11740	11680	92
518	20250402	114900	604744700	11700	11650	11700	11650	122
519	20250402	114800	603322340	11660	11660	11660	11660	0
520	20250402	114700	603322340	11660	11660	11660	11660	0
521	20250402	114600	603322340	11660	11670	11670	11640	181
522	20250402	114500	601214490	11670	11690	11690	11650	175
523	20250402	114400	599174050	11690	11700	11700	11680	200
524	20250402	114300	596836300	11690	11700	11720	11690	393
525	20250402	114200	592236410	11700	11710	11720	11700	226
526	20250402	114100	589588920	11710	11740	11740	11710	103
527	20250402	114000	588379790	11730	11740	11755	11730	245
528	20250402	113900	585504415	11740	11735	11740	11735	43
529	20250402	113800	584999710	11740	11735	11740	11735	52
530	20250402	113700	584389240	11700	11710	11710	11660	314
531	20250402	113600	580716870	11710	11760	11770	11680	834
532	20250402	113500	570974160	11680	11790	11810	11680	2199
533	20250402	113400	545184340	11760	11810	11810	11760	219
534	20250402	113300	542601545	11810	11815	11840	11810	233
535	20250402	113200	539848200	11820	11840	11870	11790	59
536	20250402	113100	539151575	11870	11855	11880	11800	464
537	20250402	113000	533660850	11835	11850	11850	11835	82
538	20250402	112900	532689545	11865	11850	11880	11850	42
539	20250402	112800	532191345	11850	11830	11855	11830	234
540	20250402	112700	529418525	11810	11820	11830	11805	145
541	20250402	112600	527705250	11820	11820	11840	11815	37
542	20250402	112500	527267560	11840	11830	11840	11800	307
543	20250402	112400	523637085	11825	11810	11830	11810	276
544	20250402	112300	520373880	11810	11810	11810	11780	310
545	20250402	112200	516714940	11790	11830	11830	11790	821
546	20250402	112100	507024530	11830	11850	11850	11820	124
547	20250402	112000	505557860	11850	11830	11920	11810	957
548	20250402	111900	494231480	11880	11930	11950	11780	3955
549	20250402	111800	447534220	11930	11830	12000	11830	8578
550	20250402	111700	344957820	11830	11820	11850	11790	1504
551	20250402	111600	327169240	11820	11810	11820	11790	361
552	20250402	111500	322903130	11810	11770	11820	11770	305
553	20250402	111400	319305030	11760	11750	11770	11740	983
554	20250402	111300	307756610	11760	11780	11820	11760	458
555	20250402	111200	302362555	11800	11750	11820	11740	1109
556	20250402	111100	289314265	11740	11690	11750	11690	1427
557	20250402	111000	272603460	11680	11690	11690	11680	34
558	20250402	110900	272206240	11680	11680	11680	11660	920
559	20250402	110800	261463930	11680	11660	11680	11660	857
560	20250402	110700	251461510	11660	11650	11670	11650	462
561	20250402	110600	246073360	11640	11610	11640	11610	678
562	20250402	110500	238188730	11610	11610	11610	11610	12
563	20250402	110400	238049410	11620	11605	11620	11605	18
564	20250402	110300	237840350	11590	11620	11620	11590	286
565	20250402	110200	234517770	11620	11600	11620	11600	46
566	20250402	110100	233983590	11620	11600	11620	11600	109
567	20250402	110000	232717110	11620	11620	11630	11610	147
568	20250402	105900	231010170	11620	11590	11620	11590	1040
569	20250402	105800	218943665	11590	11530	11590	11520	1603
570	20250402	105700	200418530	11530	11530	11530	11510	130
571	20250402	105600	198920900	11530	11500	11530	11500	52
572	20250402	105500	198322400	11500	11480	11500	11450	376
573	20250402	105400	193998715	11490	11500	11500	11490	88
574	20250402	105300	192987455	11500	11450	11500	11450	780
575	20250402	105200	184037905	11440	11440	11440	11440	3
576	20250402	105100	184003585	11470	11470	11470	11470	0
577	20250402	105000	184003585	11470	11440	11470	11440	184
578	20250402	104900	181897845	11420	11420	11420	11420	0
579	20250402	104800	181897845	11420	11420	11420	11420	0
580	20250402	104700	181897845	11420	11450	11450	11420	45
581	20250402	104600	181382995	11480	11480	11480	11480	0
582	20250402	104500	181382995	11480	11480	11480	11480	0
583	20250402	104400	181382995	11480	11470	11480	11470	206
584	20250402	104300	179020165	11460	11400	11460	11400	527
585	20250402	104200	172990045	11410	11400	11410	11400	423
586	20250402	104100	168165665	11390	11400	11400	11390	48
587	20250402	104000	167618835	11360	11360	11360	11360	0
588	20250402	103900	167618835	11360	11390	11400	11360	4
589	20250402	103800	167573325	11400	11380	11400	11360	532
590	20250402	103700	161516895	11370	11370	11370	11370	0
591	20250402	103600	161516895	11370	11370	11370	11370	0
592	20250402	103500	161516895	11370	11370	11370	11370	0
593	20250402	103400	161516895	11370	11370	11370	11370	1
594	20250402	103300	161505525	11390	11340	11390	11340	1597
595	20250402	103200	143364745	11320	11320	11320	11320	0
596	20250402	103100	143364745	11320	11320	11320	11320	0
597	20250402	103000	143364745	11320	11350	11350	11320	63
598	20250402	102900	142651525	11360	11360	11360	11360	0
599	20250402	102800	142651525	11360	11360	11360	11360	1
600	20250402	102700	142640165	11390	11390	11400	11360	62
601	20250402	102600	141935685	11400	11360	11400	11360	9
602	20250402	102500	141833375	11330	11330	11330	11330	192
603	20250402	102400	139658015	11300	11300	11300	11300	0
604	20250402	102300	139658015	11300	11300	11300	11300	0
605	20250402	102200	139658015	11300	11300	11300	11300	0
606	20250402	102100	139658015	11300	11350	11350	11300	65
607	20250402	102000	138920315	11360	11360	11360	11360	0
608	20250402	101900	138920315	11360	11360	11360	11360	0
609	20250402	101800	138920315	11360	11380	11380	11360	1079
610	20250402	101700	126659255	11420	11400	11420	11400	4
611	20250402	101600	126613605	11420	11380	11420	11380	224
612	20250402	101500	124064045	11370	11370	11370	11370	200
613	20250402	101400	121790045	11360	11360	11360	11360	0
614	20250402	101300	121790045	11360	11360	11360	11360	0
615	20250402	101200	121790045	11360	11360	11360	11360	0
616	20250402	101100	121790045	11360	11360	11360	11360	0
617	20250402	101000	121790045	11360	11360	11360	11360	10
618	20250402	100900	121676445	11370	11370	11370	11370	0
619	20250402	100800	121676445	11370	11370	11370	11370	0
620	20250402	100700	121676445	11370	11370	11370	11370	2
621	20250402	100600	121653705	11370	11370	11370	11370	123
622	20250402	100500	120255195	11370	11370	11370	11370	0
623	20250402	100400	120255195	11370	11380	11380	11360	490
624	20250402	100300	114686285	11380	11380	11380	11380	0
625	20250402	100200	114686285	11380	11410	11410	11380	243
626	20250402	100100	111920155	11400	11400	11400	11400	0
627	20250402	100000	111920155	11400	11390	11410	11390	264
628	20250402	095900	108912495	11390	11390	11390	11390	1
629	20250402	095800	108901105	11390	11390	11390	11390	0
630	20250402	095700	108901105	11390	11390	11390	11390	0
631	20250402	095600	108901105	11390	11390	11390	11390	11
632	20250402	095500	108775815	11390	11390	11390	11390	4
633	20250402	095400	108730255	11400	11400	11400	11400	227
634	20250402	095300	106142455	11410	11410	11420	11410	154
635	20250402	095200	104384815	11410	11390	11430	11380	696
636	20250402	095100	96451375	11400	11400	11400	11400	0
637	20250402	095000	96451375	11400	11350	11400	11350	555
638	20250402	094900	90132645	11340	11310	11340	11270	837
639	20250402	094800	80664005	11270	11260	11300	11260	377
640	20250402	094700	76410925	11270	11270	11270	11270	0
641	20250402	094600	76410925	11270	11270	11270	11270	0
642	20250402	094500	76410925	11270	11270	11270	11270	0
643	20250402	094400	76410925	11270	11270	11270	11270	0
644	20250402	094300	76410925	11270	11270	11270	11270	1
645	20250402	094200	76399655	11270	11260	11270	11260	5
646	20250402	094100	76343315	11270	11270	11270	11270	0
647	20250402	094000	76343315	11270	11270	11270	11270	1
648	20250402	093900	76332045	11270	11250	11270	11220	8
649	20250402	093800	76242015	11230	11230	11260	11220	136
650	20250402	093700	74714605	11240	11240	11240	11240	8
651	20250402	093600	74624685	11250	11270	11270	11250	18
652	20250402	093500	74421985	11280	11260	11290	11260	12
653	20250402	093400	74286630	11290	11240	11290	11240	106
654	20250402	093300	73094935	11230	11220	11230	11220	4
655	20250402	093200	73050035	11240	11220	11240	11220	5
656	20250402	093100	72993865	11240	11220	11240	11220	114
657	20250402	093000	71714765	11220	11200	11220	11200	12
658	20250402	092900	71580175	11220	11210	11220	11200	11
659	20250402	092800	71456865	11200	11190	11220	11190	55
660	20250402	092700	70841310	11185	11185	11185	11185	0
661	20250402	092600	70841310	11185	11190	11190	11185	6
662	20250402	092500	70774175	11190	11190	11190	11190	14
663	20250402	092400	70617515	11170	11180	11180	11170	11
664	20250402	092300	70494635	11190	11190	11190	11190	1
665	20250402	092200	70483445	11170	11170	11170	11170	0
666	20250402	092100	70483445	11170	11230	11230	11170	303
667	20250402	092000	67098515	11210	11240	11260	11210	22
668	20250402	091900	66851475	11210	11230	11260	11210	236
669	20250402	091800	64202945	11210	11260	11260	11210	32
670	20250402	091700	63843255	11255	11230	11260	11230	6
671	20250402	091600	63775775	11260	11260	11260	11260	14
672	20250402	091500	63618135	11260	11260	11260	11200	10
673	20250402	091400	63505615	11270	11270	11270	11270	0
674	20250402	091300	63505615	11270	11280	11290	11270	13
675	20250402	091200	63359055	11280	11280	11280	11280	10
676	20250402	091100	63246255	11280	11280	11280	11280	10
677	20250402	091000	63133455	11290	11280	11290	11280	302
678	20250402	090900	59724895	11300	11250	11300	11250	160
679	20250402	090800	57919895	11250	11260	11260	11250	714
680	20250402	090700	49884075	11300	11380	11380	11270	404
681	20250402	090600	45318860	11350	11190	11350	11190	2487
682	20250402	090500	17334670	11200	11190	11200	11110	7
683	20250402	090400	17256470	11090	11090	11090	11090	300
684	20250402	090300	13929470	11090	11120	11120	11090	1011
685	20250402	090200	2715260	11250	11250	11250	11250	0
686	20250402	090100	2715260	11250	11250	11250	11250	0
687	20250402	090000	2715260	11250	11080	11250	11080	245