KissMeData/320000/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	205100	369314160	2980	2980	2980	2980	14457
3	20250402	205000	369314160	2980	2980	2980	2980	0
4	20250402	204900	369314160	2980	2980	2980	2980	0
5	20250402	204800	369314160	2980	2980	2980	2980	0
6	20250402	204700	369314160	2980	2980	2980	2980	0
7	20250402	204600	369314160	2980	2980	2980	2980	0
8	20250402	204500	369314160	2980	2980	2980	2980	0
9	20250402	204400	369314160	2980	2980	2980	2980	0
10	20250402	204300	369314160	2980	2980	2980	2980	0
11	20250402	204200	369314160	2980	2980	2980	2980	0
12	20250402	204100	369314160	2980	2980	2980	2980	0
13	20250402	204000	369314160	2980	2980	2980	2980	0
14	20250402	203900	369314160	2980	2980	2980	2980	0
15	20250402	203800	369314160	2980	2980	2980	2980	0
16	20250402	203700	369314160	2980	2980	2980	2980	0
17	20250402	203600	369314160	2980	2980	2980	2980	0
18	20250402	203500	369314160	2980	2980	2980	2980	0
19	20250402	203400	369314160	2980	2980	2980	2980	0
20	20250402	203300	369314160	2980	2980	2980	2980	0
21	20250402	203200	369314160	2980	2980	2980	2980	0
22	20250402	203100	369314160	2980	2980	2980	2980	0
23	20250402	203000	369314160	2980	2980	2980	2980	0
24	20250402	202900	369314160	2980	2980	2980	2980	0
25	20250402	202800	369314160	2980	2980	2980	2980	0
26	20250402	202700	369314160	2980	2980	2980	2980	0
27	20250402	202600	369314160	2980	2980	2980	2980	0
28	20250402	202500	369314160	2980	2980	2980	2980	0
29	20250402	202400	369314160	2980	2980	2980	2980	0
30	20250402	202300	369314160	2980	2980	2980	2980	0
31	20250402	202200	369314160	2980	2980	2980	2980	0
32	20250402	202100	369314160	2980	2980	2980	2980	14457
33	20250402	202000	369314160	2980	2980	2980	2980	0
34	20250402	201900	369314160	2980	2980	2980	2980	0
35	20250402	201800	369314160	2980	2980	2980	2980	0
36	20250402	201700	369314160	2980	2980	2980	2980	0
37	20250402	201600	369314160	2980	2980	2980	2980	0
38	20250402	201500	369314160	2980	2980	2980	2980	0
39	20250402	201400	369314160	2980	2980	2980	2980	0
40	20250402	201300	369314160	2980	2980	2980	2980	0
41	20250402	201200	369314160	2980	2980	2980	2980	0
42	20250402	201100	369314160	2980	2980	2980	2980	0
43	20250402	201000	369314160	2980	2980	2980	2980	0
44	20250402	200900	369314160	2980	2980	2980	2980	0
45	20250402	200800	369314160	2980	2980	2980	2980	0
46	20250402	200700	369314160	2980	2980	2980	2980	0
47	20250402	200600	369314160	2980	2980	2980	2980	0
48	20250402	200500	369314160	2980	2980	2980	2980	0
49	20250402	200400	369314160	2980	2980	2980	2980	0
50	20250402	200300	369314160	2980	2980	2980	2980	0
51	20250402	200200	369314160	2980	2980	2980	2980	0
52	20250402	200100	369314160	2980	2980	2980	2980	0
53	20250402	200000	369314160	2980	2980	2980	2980	0
54	20250402	195900	369314160	2980	2980	2980	2980	0
55	20250402	195800	369314160	2980	2980	2980	2980	0
56	20250402	195700	369314160	2980	2980	2980	2980	0
57	20250402	195600	369314160	2980	2980	2980	2980	0
58	20250402	195500	369314160	2980	2980	2980	2980	0
59	20250402	195400	369314160	2980	2980	2980	2980	0
60	20250402	195300	369314160	2980	2980	2980	2980	0
61	20250402	195200	369314160	2980	2980	2980	2980	0
62	20250402	195100	369314160	2980	2980	2980	2980	14457
63	20250402	195000	369314160	2980	2980	2980	2980	0
64	20250402	194900	369314160	2980	2980	2980	2980	0
65	20250402	194800	369314160	2980	2980	2980	2980	0
66	20250402	194700	369314160	2980	2980	2980	2980	0
67	20250402	194600	369314160	2980	2980	2980	2980	0
68	20250402	194500	369314160	2980	2980	2980	2980	0
69	20250402	194400	369314160	2980	2980	2980	2980	0
70	20250402	194300	369314160	2980	2980	2980	2980	0
71	20250402	194200	369314160	2980	2980	2980	2980	0
72	20250402	194100	369314160	2980	2980	2980	2980	0
73	20250402	194000	369314160	2980	2980	2980	2980	0
74	20250402	193900	369314160	2980	2980	2980	2980	0
75	20250402	193800	369314160	2980	2980	2980	2980	0
76	20250402	193700	369314160	2980	2980	2980	2980	0
77	20250402	193600	369314160	2980	2980	2980	2980	0
78	20250402	193500	369314160	2980	2980	2980	2980	0
79	20250402	193400	369314160	2980	2980	2980	2980	0
80	20250402	193300	369314160	2980	2980	2980	2980	0
81	20250402	193200	369314160	2980	2980	2980	2980	0
82	20250402	193100	369314160	2980	2980	2980	2980	0
83	20250402	193000	369314160	2980	2980	2980	2980	0
84	20250402	192900	369314160	2980	2980	2980	2980	0
85	20250402	192800	369314160	2980	2980	2980	2980	0
86	20250402	192700	369314160	2980	2980	2980	2980	0
87	20250402	192600	369314160	2980	2980	2980	2980	0
88	20250402	192500	369314160	2980	2980	2980	2980	0
89	20250402	192400	369314160	2980	2980	2980	2980	0
90	20250402	192300	369314160	2980	2980	2980	2980	0
91	20250402	192200	369314160	2980	2980	2980	2980	0
92	20250402	192100	369314160	2980	2980	2980	2980	14457
93	20250402	192000	369314160	2980	2980	2980	2980	0
94	20250402	191900	369314160	2980	2980	2980	2980	0
95	20250402	191800	369314160	2980	2980	2980	2980	0
96	20250402	191700	369314160	2980	2980	2980	2980	0
97	20250402	191600	369314160	2980	2980	2980	2980	0
98	20250402	191500	369314160	2980	2980	2980	2980	0
99	20250402	191400	369314160	2980	2980	2980	2980	0
100	20250402	191300	369314160	2980	2980	2980	2980	0
101	20250402	191200	369314160	2980	2980	2980	2980	0
102	20250402	191100	369314160	2980	2980	2980	2980	0
103	20250402	191000	369314160	2980	2980	2980	2980	0
104	20250402	190900	369314160	2980	2980	2980	2980	0
105	20250402	190800	369314160	2980	2980	2980	2980	0
106	20250402	190700	369314160	2980	2980	2980	2980	0
107	20250402	190600	369314160	2980	2980	2980	2980	0
108	20250402	190500	369314160	2980	2980	2980	2980	0
109	20250402	190400	369314160	2980	2980	2980	2980	0
110	20250402	190300	369314160	2980	2980	2980	2980	0
111	20250402	190200	369314160	2980	2980	2980	2980	0
112	20250402	190100	369314160	2980	2980	2980	2980	0
113	20250402	190000	369314160	2980	2980	2980	2980	0
114	20250402	185900	369314160	2980	2980	2980	2980	0
115	20250402	185800	369314160	2980	2980	2980	2980	0
116	20250402	185700	369314160	2980	2980	2980	2980	0
117	20250402	185600	369314160	2980	2980	2980	2980	0
118	20250402	185500	369314160	2980	2980	2980	2980	0
119	20250402	185400	369314160	2980	2980	2980	2980	0
120	20250402	185300	369314160	2980	2980	2980	2980	0
121	20250402	185200	369314160	2980	2980	2980	2980	0
122	20250402	185100	369314160	2980	2980	2980	2980	14457
123	20250402	185000	369314160	2980	2980	2980	2980	0
124	20250402	184900	369314160	2980	2980	2980	2980	0
125	20250402	184800	369314160	2980	2980	2980	2980	0
126	20250402	184700	369314160	2980	2980	2980	2980	0
127	20250402	184600	369314160	2980	2980	2980	2980	0
128	20250402	184500	369314160	2980	2980	2980	2980	0
129	20250402	184400	369314160	2980	2980	2980	2980	0
130	20250402	184300	369314160	2980	2980	2980	2980	0
131	20250402	184200	369314160	2980	2980	2980	2980	0
132	20250402	184100	369314160	2980	2980	2980	2980	0
133	20250402	184000	369314160	2980	2980	2980	2980	0
134	20250402	183900	369314160	2980	2980	2980	2980	0
135	20250402	183800	369314160	2980	2980	2980	2980	0
136	20250402	183700	369314160	2980	2980	2980	2980	0
137	20250402	183600	369314160	2980	2980	2980	2980	0
138	20250402	183500	369314160	2980	2980	2980	2980	0
139	20250402	183400	369314160	2980	2980	2980	2980	0
140	20250402	183300	369314160	2980	2980	2980	2980	0
141	20250402	183200	369314160	2980	2980	2980	2980	0
142	20250402	183100	369314160	2980	2980	2980	2980	0
143	20250402	183000	369314160	2980	2980	2980	2980	0
144	20250402	182900	369314160	2980	2980	2980	2980	0
145	20250402	182800	369314160	2980	2980	2980	2980	0
146	20250402	182700	369314160	2980	2980	2980	2980	0
147	20250402	182600	369314160	2980	2980	2980	2980	0
148	20250402	182500	369314160	2980	2980	2980	2980	0
149	20250402	182400	369314160	2980	2980	2980	2980	0
150	20250402	182300	369314160	2980	2980	2980	2980	0
151	20250402	182200	369314160	2980	2980	2980	2980	0
152	20250402	182100	369314160	2980	2980	2980	2980	14457
153	20250402	182000	369314160	2980	2980	2980	2980	0
154	20250402	181900	369314160	2980	2980	2980	2980	0
155	20250402	181800	369314160	2980	2980	2980	2980	0
156	20250402	181700	369314160	2980	2980	2980	2980	0
157	20250402	181600	369314160	2980	2980	2980	2980	0
158	20250402	181500	369314160	2980	2980	2980	2980	0
159	20250402	181400	369314160	2980	2980	2980	2980	0
160	20250402	181300	369314160	2980	2980	2980	2980	0
161	20250402	181200	369314160	2980	2980	2980	2980	0
162	20250402	181100	369314160	2980	2980	2980	2980	0
163	20250402	181000	369314160	2980	2980	2980	2980	0
164	20250402	180900	369314160	2980	2980	2980	2980	0
165	20250402	180800	369314160	2980	2980	2980	2980	0
166	20250402	180700	369314160	2980	2980	2980	2980	0
167	20250402	180600	369314160	2980	2980	2980	2980	0
168	20250402	180500	369314160	2980	2980	2980	2980	0
169	20250402	180400	369314160	2980	2980	2980	2980	0
170	20250402	180300	369314160	2980	2980	2980	2980	0
171	20250402	180200	369314160	2980	2980	2980	2980	0
172	20250402	180100	369314160	2980	2980	2980	2980	0
173	20250402	180000	369314160	2980	2980	2980	2980	0
174	20250402	175900	369314160	2980	2980	2980	2980	0
175	20250402	175800	369314160	2980	2980	2980	2980	0
176	20250402	175700	369314160	2980	2980	2980	2980	0
177	20250402	175600	369314160	2980	2980	2980	2980	0
178	20250402	175500	369314160	2980	2980	2980	2980	0
179	20250402	175400	369314160	2980	2980	2980	2980	0
180	20250402	175300	369314160	2980	2980	2980	2980	0
181	20250402	175200	369314160	2980	2980	2980	2980	0
182	20250402	175100	369314160	2980	2980	2980	2980	14457
183	20250402	175000	369314160	2980	2980	2980	2980	0
184	20250402	174900	369314160	2980	2980	2980	2980	0
185	20250402	174800	369314160	2980	2980	2980	2980	0
186	20250402	174700	369314160	2980	2980	2980	2980	0
187	20250402	174600	369314160	2980	2980	2980	2980	0
188	20250402	174500	369314160	2980	2980	2980	2980	0
189	20250402	174400	369314160	2980	2980	2980	2980	0
190	20250402	174300	369314160	2980	2980	2980	2980	0
191	20250402	174200	369314160	2980	2980	2980	2980	0
192	20250402	174100	369314160	2980	2980	2980	2980	0
193	20250402	174000	369314160	2980	2980	2980	2980	0
194	20250402	173900	369314160	2980	2980	2980	2980	0
195	20250402	173800	369314160	2980	2980	2980	2980	0
196	20250402	173700	369314160	2980	2980	2980	2980	0
197	20250402	173600	369314160	2980	2980	2980	2980	0
198	20250402	173500	369314160	2980	2980	2980	2980	0
199	20250402	173400	369314160	2980	2980	2980	2980	0
200	20250402	173300	369314160	2980	2980	2980	2980	0
201	20250402	173200	369314160	2980	2980	2980	2980	0
202	20250402	173100	369314160	2980	2980	2980	2980	0
203	20250402	173000	369314160	2980	2980	2980	2980	0
204	20250402	172900	369314160	2980	2980	2980	2980	0
205	20250402	172800	369314160	2980	2980	2980	2980	0
206	20250402	172700	369314160	2980	2980	2980	2980	0
207	20250402	172600	369314160	2980	2980	2980	2980	0
208	20250402	172500	369314160	2980	2980	2980	2980	0
209	20250402	172400	369314160	2980	2980	2980	2980	0
210	20250402	172300	369314160	2980	2980	2980	2980	0
211	20250402	172200	369314160	2980	2980	2980	2980	0
212	20250402	172100	369314160	2980	2980	2980	2980	14457
213	20250402	172000	369314160	2980	2980	2980	2980	0
214	20250402	171900	369314160	2980	2980	2980	2980	0
215	20250402	171800	369314160	2980	2980	2980	2980	0
216	20250402	171700	369314160	2980	2980	2980	2980	0
217	20250402	171600	369314160	2980	2980	2980	2980	0
218	20250402	171500	369314160	2980	2980	2980	2980	0
219	20250402	171400	369314160	2980	2980	2980	2980	0
220	20250402	171300	369314160	2980	2980	2980	2980	0
221	20250402	171200	369314160	2980	2980	2980	2980	0
222	20250402	171100	369314160	2980	2980	2980	2980	0
223	20250402	171000	369314160	2980	2980	2980	2980	0
224	20250402	170900	369314160	2980	2980	2980	2980	0
225	20250402	170800	369314160	2980	2980	2980	2980	0
226	20250402	170700	369314160	2980	2980	2980	2980	0
227	20250402	170600	369314160	2980	2980	2980	2980	0
228	20250402	170500	369314160	2980	2980	2980	2980	0
229	20250402	170400	369314160	2980	2980	2980	2980	0
230	20250402	170300	369314160	2980	2980	2980	2980	0
231	20250402	170200	369314160	2980	2980	2980	2980	0
232	20250402	170100	369314160	2980	2980	2980	2980	0
233	20250402	170000	369314160	2980	2980	2980	2980	0
234	20250402	165900	369314160	2980	2980	2980	2980	0
235	20250402	165800	369314160	2980	2980	2980	2980	0
236	20250402	165700	369314160	2980	2980	2980	2980	0
237	20250402	165600	369314160	2980	2980	2980	2980	0
238	20250402	165500	369314160	2980	2980	2980	2980	0
239	20250402	165400	369314160	2980	2980	2980	2980	0
240	20250402	165300	369314160	2980	2980	2980	2980	0
241	20250402	165200	369314160	2980	2980	2980	2980	0
242	20250402	165100	369314160	2980	2980	2980	2980	14457
243	20250402	165000	369314160	2980	2980	2980	2980	0
244	20250402	164900	369314160	2980	2980	2980	2980	0
245	20250402	164800	369314160	2980	2980	2980	2980	0
246	20250402	164700	369314160	2980	2980	2980	2980	0
247	20250402	164600	369314160	2980	2980	2980	2980	0
248	20250402	164500	369314160	2980	2980	2980	2980	0
249	20250402	164400	369314160	2980	2980	2980	2980	0
250	20250402	164300	369314160	2980	2980	2980	2980	0
251	20250402	164200	369314160	2980	2980	2980	2980	0
252	20250402	164100	369314160	2980	2980	2980	2980	0
253	20250402	164000	369314160	2980	2980	2980	2980	0
254	20250402	163900	369314160	2980	2980	2980	2980	0
255	20250402	163800	369314160	2980	2980	2980	2980	0
256	20250402	163700	369314160	2980	2980	2980	2980	0
257	20250402	163600	369314160	2980	2980	2980	2980	0
258	20250402	163500	369314160	2980	2980	2980	2980	0
259	20250402	163400	369314160	2980	2980	2980	2980	0
260	20250402	163300	369314160	2980	2980	2980	2980	0
261	20250402	163200	369314160	2980	2980	2980	2980	0
262	20250402	163100	369314160	2980	2980	2980	2980	0
263	20250402	163000	369314160	2980	2980	2980	2980	0
264	20250402	162900	369314160	2980	2980	2980	2980	0
265	20250402	162800	369314160	2980	2980	2980	2980	0
266	20250402	162700	369314160	2980	2980	2980	2980	0
267	20250402	162600	369314160	2980	2980	2980	2980	0
268	20250402	162500	369314160	2980	2980	2980	2980	0
269	20250402	162400	369314160	2980	2980	2980	2980	0
270	20250402	162300	369314160	2980	2980	2980	2980	0
271	20250402	162200	369314160	2980	2980	2980	2980	0
272	20250402	162100	369314160	2980	2980	2980	2980	14457
273	20250402	162000	369314160	2980	2980	2980	2980	0
274	20250402	161900	369314160	2980	2980	2980	2980	0
275	20250402	161800	369314160	2980	2980	2980	2980	0
276	20250402	161700	369314160	2980	2980	2980	2980	0
277	20250402	161600	369314160	2980	2980	2980	2980	0
278	20250402	161500	369314160	2980	2980	2980	2980	0
279	20250402	161400	369314160	2980	2980	2980	2980	0
280	20250402	161300	369314160	2980	2980	2980	2980	0
281	20250402	161200	369314160	2980	2980	2980	2980	0
282	20250402	161100	369314160	2980	2980	2980	2980	0
283	20250402	161000	369314160	2980	2980	2980	2980	0
284	20250402	160900	369314160	2980	2980	2980	2980	0
285	20250402	160800	369314160	2980	2980	2980	2980	0
286	20250402	160700	369314160	2980	2980	2980	2980	0
287	20250402	160600	369314160	2980	2980	2980	2980	0
288	20250402	160500	369314160	2980	2980	2980	2980	0
289	20250402	160400	369314160	2980	2980	2980	2980	0
290	20250402	160300	369314160	2980	2980	2980	2980	0
291	20250402	160200	369314160	2980	2980	2980	2980	0
292	20250402	160100	369314160	2980	2980	2980	2980	0
293	20250402	160000	369314160	2980	2980	2980	2980	0
294	20250402	155900	369314160	2980	2980	2980	2980	0
295	20250402	155800	369314160	2980	2980	2980	2980	0
296	20250402	155700	369314160	2980	2980	2980	2980	0
297	20250402	155600	369314160	2980	2980	2980	2980	0
298	20250402	155500	369314160	2980	2980	2980	2980	0
299	20250402	155400	369314160	2980	2980	2980	2980	0
300	20250402	155300	369314160	2980	2980	2980	2980	0
301	20250402	155200	369314160	2980	2980	2980	2980	0
302	20250402	155100	369314160	2980	2980	2980	2980	14457
303	20250402	155000	369314160	2980	2980	2980	2980	0
304	20250402	154900	369314160	2980	2980	2980	2980	0
305	20250402	154800	369314160	2980	2980	2980	2980	0
306	20250402	154700	369314160	2980	2980	2980	2980	0
307	20250402	154600	369314160	2980	2980	2980	2980	0
308	20250402	154500	369314160	2980	2980	2980	2980	0
309	20250402	154400	369314160	2980	2980	2980	2980	0
310	20250402	154300	369314160	2980	2980	2980	2980	0
311	20250402	154200	369314160	2980	2980	2980	2980	0
312	20250402	154100	369314160	2980	2980	2980	2980	0
313	20250402	154000	369314160	2980	2980	2980	2980	0
314	20250402	153900	369314160	2980	2980	2980	2980	0
315	20250402	153800	369314160	2980	2980	2980	2980	0
316	20250402	153700	369314160	2980	2980	2980	2980	0
317	20250402	153600	369314160	2980	2980	2980	2980	0
318	20250402	153500	369314160	2980	2980	2980	2980	0
319	20250402	153400	369314160	2980	2980	2980	2980	0
320	20250402	153300	369314160	2980	2980	2980	2980	0
321	20250402	153200	369314160	2980	2980	2980	2980	0
322	20250402	153100	369314160	2980	2980	2980	2980	0
323	20250402	153000	369314160	2980	2980	2980	2980	14457
324	20250402	152900	326232300	2950	2950	2950	2950	0
325	20250402	152800	326232300	2950	2950	2950	2950	0
326	20250402	152700	326232300	2950	2950	2950	2950	0
327	20250402	152600	326232300	2950	2950	2950	2950	0
328	20250402	152500	326232300	2950	2950	2950	2950	0
329	20250402	152400	326232300	2950	2950	2950	2950	0
330	20250402	152300	326232300	2950	2950	2950	2950	0
331	20250402	152200	326232300	2950	2950	2950	2950	0
332	20250402	152100	326232300	2950	2950	2950	2950	0
333	20250402	152000	326232300	2950	2950	2950	2950	0
334	20250402	151900	326232300	2950	2950	2950	2950	10
335	20250402	151800	326202800	2950	2935	2950	2935	3391
336	20250402	151700	316204590	2945	2920	2945	2920	448
337	20250402	151600	314892145	2920	2910	2920	2905	243
338	20250402	151500	314185320	2905	2905	2905	2905	250
339	20250402	151400	313459070	2910	2915	2915	2905	394
340	20250402	151300	312313515	2920	2920	2935	2915	605
341	20250402	151200	310548800	2935	2935	2935	2935	360
342	20250402	151100	309492200	2940	2940	2940	2940	0
343	20250402	151000	309492200	2940	2940	2940	2940	0
344	20250402	150900	309492200	2940	2940	2940	2940	100
345	20250402	150800	309198200	2940	2940	2940	2940	0
346	20250402	150700	309198200	2940	2935	2940	2935	501
347	20250402	150600	307727760	2940	2920	2940	2920	1986
348	20250402	150500	301904550	2920	2920	2920	2920	0
349	20250402	150400	301904550	2920	2920	2920	2920	0
350	20250402	150300	301904550	2920	2915	2920	2915	2
351	20250402	150200	301898715	2920	2920	2920	2920	90
352	20250402	150100	301635915	2920	2915	2920	2915	153
353	20250402	150000	301189915	2915	2915	2915	2915	0
354	20250402	145900	301189915	2915	2910	2915	2910	3
355	20250402	145800	301181180	2920	2915	2920	2915	519
356	20250402	145700	299668290	2915	2915	2915	2915	0
357	20250402	145600	299668290	2915	2915	2915	2915	0
358	20250402	145500	299668290	2915	2915	2915	2915	20
359	20250402	145400	299609990	2915	2915	2915	2915	10
360	20250402	145300	299580840	2915	2915	2915	2915	0
361	20250402	145200	299580840	2915	2915	2915	2915	0
362	20250402	145100	299580840	2915	2915	2915	2915	1
363	20250402	145000	299577925	2905	2905	2905	2905	20
364	20250402	144900	299519825	2915	2905	2915	2905	2
365	20250402	144800	299514005	2915	2915	2915	2915	0
366	20250402	144700	299514005	2915	2915	2915	2915	0
367	20250402	144600	299514005	2915	2915	2915	2915	0
368	20250402	144500	299514005	2915	2915	2915	2915	0
369	20250402	144400	299514005	2915	2910	2915	2910	2
370	20250402	144300	299508180	2910	2905	2910	2905	3551
371	20250402	144200	289192270	2920	2920	2920	2920	0
372	20250402	144100	289192270	2920	2910	2920	2910	381
373	20250402	144000	288081675	2915	2915	2915	2915	0
374	20250402	143900	288081675	2915	2915	2915	2915	0
375	20250402	143800	288081675	2915	2915	2915	2915	0
376	20250402	143700	288081675	2915	2915	2915	2915	0
377	20250402	143600	288081675	2915	2915	2915	2915	0
378	20250402	143500	288081675	2915	2910	2915	2910	201
379	20250402	143400	287496760	2915	2910	2915	2910	173
380	20250402	143300	286993320	2930	2930	2930	2930	0
381	20250402	143200	286993320	2930	2930	2930	2930	0
382	20250402	143100	286993320	2930	2930	2930	2930	0
383	20250402	143000	286993320	2930	2930	2930	2930	0
384	20250402	142900	286993320	2930	2930	2930	2930	0
385	20250402	142800	286993320	2930	2930	2930	2930	0
386	20250402	142700	286993320	2930	2930	2930	2930	0
387	20250402	142600	286993320	2930	2925	2930	2925	2
388	20250402	142500	286987465	2930	2920	2930	2920	344
389	20250402	142400	285982115	2920	2920	2920	2920	0
390	20250402	142300	285982115	2920	2910	2920	2910	1347
391	20250402	142200	282061920	2910	2910	2910	2910	0
392	20250402	142100	282061920	2910	2910	2910	2910	0
393	20250402	142000	282061920	2910	2905	2910	2905	2
394	20250402	141900	282056105	2910	2910	2910	2910	0
395	20250402	141800	282056105	2910	2910	2910	2910	139
396	20250402	141700	281651615	2910	2910	2910	2910	153
397	20250402	141600	281206385	2910	2910	2910	2910	0
398	20250402	141500	281206385	2910	2910	2910	2910	0
399	20250402	141400	281206385	2910	2910	2910	2910	0
400	20250402	141300	281206385	2910	2910	2910	2910	156
401	20250402	141200	280752425	2910	2910	2910	2910	0
402	20250402	141100	280752425	2910	2910	2910	2910	0
403	20250402	141000	280752425	2910	2910	2910	2910	0
404	20250402	140900	280752425	2910	2910	2910	2910	0
405	20250402	140800	280752425	2910	2910	2910	2910	0
406	20250402	140700	280752425	2910	2910	2910	2910	0
407	20250402	140600	280752425	2910	2910	2910	2910	0
408	20250402	140500	280752425	2910	2910	2910	2910	0
409	20250402	140400	280752425	2910	2900	2910	2900	3363
410	20250402	140300	270998800	2910	2910	2910	2910	0
411	20250402	140200	270998800	2910	2905	2910	2905	28
412	20250402	140100	270917455	2910	2910	2910	2910	0
413	20250402	140000	270917455	2910	2910	2910	2910	0
414	20250402	135900	270917455	2910	2905	2910	2905	641
415	20250402	135800	269054855	2905	2905	2905	2905	0
416	20250402	135700	269054855	2905	2905	2905	2900	1136
417	20250402	135600	265757890	2910	2910	2910	2910	0
418	20250402	135500	265757890	2910	2910	2910	2910	0
419	20250402	135400	265757890	2910	2910	2910	2910	0
420	20250402	135300	265757890	2910	2910	2910	2910	0
421	20250402	135200	265757890	2910	2910	2910	2910	0
422	20250402	135100	265757890	2910	2910	2910	2910	0
423	20250402	135000	265757890	2910	2910	2910	2910	0
424	20250402	134900	265757890	2910	2910	2910	2910	0
425	20250402	134800	265757890	2910	2910	2910	2910	0
426	20250402	134700	265757890	2910	2910	2910	2910	142
427	20250402	134600	265344670	2915	2915	2915	2910	432
428	20250402	134500	264085575	2935	2935	2935	2935	0
429	20250402	134400	264085575	2935	2935	2935	2935	0
430	20250402	134300	264085575	2935	2935	2935	2935	0
431	20250402	134200	264085575	2935	2935	2935	2935	0
432	20250402	134100	264085575	2935	2935	2935	2935	0
433	20250402	134000	264085575	2935	2935	2935	2935	0
434	20250402	133900	264085575	2935	2935	2935	2935	0
435	20250402	133800	264085575	2935	2915	2935	2915	167
436	20250402	133700	263598750	2940	2940	2940	2940	0
437	20250402	133600	263598750	2940	2940	2940	2940	0
438	20250402	133500	263598750	2940	2940	2940	2940	0
439	20250402	133400	263598750	2940	2940	2940	2940	0
440	20250402	133300	263598750	2940	2940	2940	2940	0
441	20250402	133200	263598750	2940	2940	2940	2940	0
442	20250402	133100	263598750	2940	2940	2940	2940	0
443	20250402	133000	263598750	2940	2935	2940	2935	2
444	20250402	132900	263592875	2940	2940	2940	2940	61
445	20250402	132800	263413535	2940	2940	2940	2940	0
446	20250402	132700	263413535	2940	2940	2940	2940	39
447	20250402	132600	263298875	2940	2930	2940	2930	252
448	20250402	132500	262558390	2940	2940	2940	2940	0
449	20250402	132400	262558390	2940	2940	2940	2940	0
450	20250402	132300	262558390	2940	2940	2940	2940	0
451	20250402	132200	262558390	2940	2940	2940	2940	0
452	20250402	132100	262558390	2940	2940	2940	2940	0
453	20250402	132000	262558390	2940	2940	2940	2940	0
454	20250402	131900	262558390	2940	2940	2940	2940	0
455	20250402	131800	262558390	2940	2925	2940	2925	111
456	20250402	131700	262233350	2925	2925	2925	2925	0
457	20250402	131600	262233350	2925	2915	2925	2915	352
458	20250402	131500	261206760	2915	2915	2915	2915	0
459	20250402	131400	261206760	2915	2900	2915	2900	716
460	20250402	131300	259128950	2915	2915	2915	2915	0
461	20250402	131200	259128950	2915	2915	2915	2915	0
462	20250402	131100	259128950	2915	2915	2915	2915	0
463	20250402	131000	259128950	2915	2915	2915	2915	0
464	20250402	130900	259128950	2915	2915	2915	2915	0
465	20250402	130800	259128950	2915	2915	2915	2915	0
466	20250402	130700	259128950	2915	2910	2915	2910	33
467	20250402	130600	259032765	2915	2915	2915	2915	0
468	20250402	130500	259032765	2915	2915	2915	2915	0
469	20250402	130400	259032765	2915	2915	2915	2915	0
470	20250402	130300	259032765	2915	2900	2915	2900	111
471	20250402	130200	258709665	2915	2915	2915	2915	0
472	20250402	130100	258709665	2915	2915	2915	2915	0
473	20250402	130000	258709665	2915	2910	2915	2910	499
474	20250402	125900	257257340	2910	2910	2910	2910	0
475	20250402	125800	257257340	2910	2910	2910	2910	0
476	20250402	125700	257257340	2910	2910	2910	2910	0
477	20250402	125600	257257340	2910	2910	2910	2910	0
478	20250402	125500	257257340	2910	2910	2915	2910	1817
479	20250402	125400	251968710	2910	2910	2910	2910	0
480	20250402	125300	251968710	2910	2910	2910	2910	0
481	20250402	125200	251968710	2910	2910	2910	2910	0
482	20250402	125100	251968710	2910	2910	2910	2910	0
483	20250402	125000	251968710	2910	2910	2910	2910	0
484	20250402	124900	251968710	2910	2910	2910	2910	0
485	20250402	124800	251968710	2910	2910	2910	2910	0
486	20250402	124700	251968710	2910	2910	2910	2910	0
487	20250402	124600	251968710	2910	2910	2910	2910	0
488	20250402	124500	251968710	2910	2910	2910	2910	0
489	20250402	124400	251968710	2910	2895	2910	2895	4524
490	20250402	124300	238844520	2895	2880	2895	2880	1001
491	20250402	124200	235961625	2905	2910	2915	2880	5698
492	20250402	124100	219485760	2910	2905	2910	2905	104
493	20250402	124000	219183635	2915	2915	2915	2915	0
494	20250402	123900	219183635	2915	2915	2915	2915	0
495	20250402	123800	219183635	2915	2900	2915	2900	136
496	20250402	123700	218789220	2900	2900	2900	2900	0
497	20250402	123600	218789220	2900	2900	2900	2900	0
498	20250402	123500	218789220	2900	2900	2900	2900	0
499	20250402	123400	218789220	2900	2900	2900	2900	0
500	20250402	123300	218789220	2900	2900	2900	2900	0
501	20250402	123200	218789220	2900	2900	2900	2900	17
502	20250402	123100	218739920	2900	2900	2900	2900	0
503	20250402	123000	218739920	2900	2900	2900	2900	0
504	20250402	122900	218739920	2900	2900	2900	2900	500
505	20250402	122800	217289920	2915	2915	2915	2915	51
506	20250402	122700	217141255	2915	2915	2915	2915	0
507	20250402	122600	217141255	2915	2915	2915	2915	0
508	20250402	122500	217141255	2915	2910	2915	2910	1455
509	20250402	122400	212901965	2900	2900	2900	2900	1452
510	20250402	122300	208691165	2905	2905	2905	2905	0
511	20250402	122200	208691165	2905	2905	2905	2905	0
512	20250402	122100	208691165	2905	2905	2905	2905	0
513	20250402	122000	208691165	2905	2905	2905	2905	0
514	20250402	121900	208691165	2905	2905	2905	2905	0
515	20250402	121800	208691165	2905	2905	2905	2905	0
516	20250402	121700	208691165	2905	2905	2905	2905	0
517	20250402	121600	208691165	2905	2905	2905	2905	203
518	20250402	121500	208101450	2905	2905	2905	2905	0
519	20250402	121400	208101450	2905	2905	2905	2905	0
520	20250402	121300	208101450	2905	2900	2905	2900	271
521	20250402	121200	207315495	2905	2905	2905	2905	0
522	20250402	121100	207315495	2905	2905	2905	2905	40
523	20250402	121000	207199295	2905	2905	2905	2905	0
524	20250402	120900	207199295	2905	2905	2905	2905	261
525	20250402	120800	206441090	2905	2905	2905	2905	1
526	20250402	120700	206438185	2905	2905	2905	2905	0
527	20250402	120600	206438185	2905	2905	2905	2905	0
528	20250402	120500	206438185	2905	2905	2905	2905	0
529	20250402	120400	206438185	2905	2905	2905	2905	0
530	20250402	120300	206438185	2905	2905	2905	2905	1
531	20250402	120200	206435280	2905	2905	2905	2905	0
532	20250402	120100	206435280	2905	2905	2905	2905	0
533	20250402	120000	206435280	2905	2895	2905	2895	2
534	20250402	115900	206429480	2895	2895	2895	2895	1
535	20250402	115800	206426585	2900	2900	2900	2900	0
536	20250402	115700	206426585	2900	2900	2900	2900	137
537	20250402	115600	206029285	2900	2900	2900	2900	59
538	20250402	115500	205858185	2900	2900	2900	2900	0
539	20250402	115400	205858185	2900	2900	2900	2900	0
540	20250402	115300	205858185	2900	2900	2900	2900	9
541	20250402	115200	205832085	2890	2890	2890	2890	0
542	20250402	115100	205832085	2890	2890	2890	2890	0
543	20250402	115000	205832085	2890	2890	2890	2890	0
544	20250402	114900	205832085	2890	2890	2890	2890	1
545	20250402	114800	205829195	2895	2895	2895	2895	883
546	20250402	114700	203272910	2895	2895	2895	2895	77
547	20250402	114600	203049995	2905	2905	2905	2905	0
548	20250402	114500	203049995	2905	2905	2905	2905	0
549	20250402	114400	203049995	2905	2900	2905	2900	20
550	20250402	114300	202991980	2895	2890	2895	2890	94
551	20250402	114200	202719860	2890	2890	2890	2890	129
552	20250402	114100	202347050	2885	2885	2885	2885	316
553	20250402	114000	201435390	2890	2890	2890	2890	0
554	20250402	113900	201435390	2890	2890	2890	2890	0
555	20250402	113800	201435390	2890	2885	2890	2885	338
556	20250402	113700	200459320	2900	2900	2900	2900	0
557	20250402	113600	200459320	2900	2900	2900	2900	0
558	20250402	113500	200459320	2900	2895	2900	2895	100
559	20250402	113400	200169610	2900	2900	2900	2900	0
560	20250402	113300	200169610	2900	2900	2900	2900	0
561	20250402	113200	200169610	2900	2900	2900	2900	0
562	20250402	113100	200169610	2900	2905	2905	2900	2339
563	20250402	113000	193385015	2905	2910	2910	2905	1298
564	20250402	112900	189612015	2935	2935	2935	2935	0
565	20250402	112800	189612015	2935	2935	2935	2935	0
566	20250402	112700	189612015	2935	2935	2935	2935	0
567	20250402	112600	189612015	2935	2935	2935	2935	0
568	20250402	112500	189612015	2935	2935	2935	2935	0
569	20250402	112400	189612015	2935	2935	2935	2935	0
570	20250402	112300	189612015	2935	2935	2935	2935	0
571	20250402	112200	189612015	2935	2935	2935	2935	0
572	20250402	112100	189612015	2935	2935	2935	2935	0
573	20250402	112000	189612015	2935	2935	2935	2935	9
574	20250402	111900	189585600	2925	2940	2940	2925	1197
575	20250402	111800	186084360	2930	2930	2930	2930	80
576	20250402	111700	185849960	2930	2930	2930	2930	0
577	20250402	111600	185849960	2930	2930	2930	2930	0
578	20250402	111500	185849960	2930	2930	2930	2930	0
579	20250402	111400	185849960	2930	2930	2935	2930	1027
580	20250402	111300	182838350	2930	2930	2930	2930	197
581	20250402	111200	182261140	2925	2925	2925	2925	176
582	20250402	111100	181746340	2925	2925	2925	2925	72
583	20250402	111000	181535740	2925	2925	2925	2925	0
584	20250402	110900	181535740	2925	2930	2930	2925	1008
585	20250402	110800	178586965	2935	2935	2935	2935	59
586	20250402	110700	178413800	2935	2930	2935	2930	181
587	20250402	110600	177882570	2930	2935	2935	2930	11
588	20250402	110500	177850290	2930	2930	2930	2930	15
589	20250402	110400	177806340	2930	2930	2930	2930	0
590	20250402	110300	177806340	2930	2930	2930	2930	0
591	20250402	110200	177806340	2930	2930	2930	2930	134
592	20250402	110100	177413720	2930	2930	2930	2930	0
593	20250402	110000	177413720	2930	2930	2930	2930	201
594	20250402	105900	176824790	2930	2925	2930	2925	2035
595	20250402	105800	170867235	2925	2920	2925	2920	1045
596	20250402	105700	167814935	2915	2915	2915	2915	78
597	20250402	105600	167587565	2910	2915	2915	2910	146
598	20250402	105500	167162515	2910	2910	2910	2910	0
599	20250402	105400	167162515	2910	2910	2910	2910	2000
600	20250402	105300	161342515	2925	2925	2925	2925	0
601	20250402	105200	161342515	2925	2925	2925	2925	0
602	20250402	105100	161342515	2925	2925	2925	2925	0
603	20250402	105000	161342515	2925	2925	2925	2925	1
604	20250402	104900	161339590	2920	2920	2920	2920	1480
605	20250402	104800	157017990	2920	2915	2920	2915	11
606	20250402	104700	156985920	2920	2920	2920	2920	0
607	20250402	104600	156985920	2920	2920	2920	2920	100
608	20250402	104500	156693920	2920	2920	2920	2920	0
609	20250402	104400	156693920	2920	2920	2920	2920	20
610	20250402	104300	156635520	2920	2920	2920	2920	600
611	20250402	104200	154883520	2920	2920	2920	2920	0
612	20250402	104100	154883520	2920	2910	2920	2910	50
613	20250402	104000	154737750	2905	2905	2905	2905	175
614	20250402	103900	154229375	2905	2905	2905	2905	10
615	20250402	103800	154200325	2900	2900	2900	2900	0
616	20250402	103700	154200325	2900	2900	2900	2900	0
617	20250402	103600	154200325	2900	2900	2900	2900	0
618	20250402	103500	154200325	2900	2900	2900	2900	307
619	20250402	103400	153310025	2900	2875	2900	2875	3047
620	20250402	103300	144501705	2870	2870	2870	2870	36
621	20250402	103200	144398385	2870	2870	2870	2870	0
622	20250402	103100	144398385	2870	2870	2870	2870	61
623	20250402	103000	144223315	2865	2865	2865	2865	200
624	20250402	102900	143650315	2865	2870	2870	2865	184
625	20250402	102800	143123135	2870	2865	2870	2865	174
626	20250402	102700	142624295	2865	2865	2865	2865	15
627	20250402	102600	142581320	2865	2865	2865	2865	0
628	20250402	102500	142581320	2865	2865	2865	2865	23
629	20250402	102400	142515425	2865	2865	2865	2865	88
630	20250402	102300	142263305	2865	2865	2865	2865	50
631	20250402	102200	142120055	2865	2865	2865	2865	1
632	20250402	102100	142117190	2865	2865	2865	2865	100
633	20250402	102000	141830690	2865	2860	2865	2860	389
634	20250402	101900	140717950	2860	2860	2860	2860	0
635	20250402	101800	140717950	2860	2860	2860	2860	0
636	20250402	101700	140717950	2860	2865	2865	2860	4000
637	20250402	101600	129268900	2870	2870	2870	2870	114
638	20250402	101500	128941720	2870	2870	2870	2870	26
639	20250402	101400	128867100	2870	2870	2870	2870	0
640	20250402	101300	128867100	2870	2870	2870	2870	240
641	20250402	101200	128178300	2870	2870	2870	2870	0
642	20250402	101100	128178300	2870	2870	2870	2870	0
643	20250402	101000	128178300	2870	2870	2870	2870	228
644	20250402	100900	127523940	2865	2865	2865	2865	0
645	20250402	100800	127523940	2865	2865	2865	2865	0
646	20250402	100700	127523940	2865	2865	2865	2865	0
647	20250402	100600	127523940	2865	2865	2865	2865	0
648	20250402	100500	127523940	2865	2865	2865	2865	100
649	20250402	100400	127237440	2870	2870	2870	2870	0
650	20250402	100300	127237440	2870	2870	2870	2870	82
651	20250402	100200	127002100	2870	2870	2870	2870	1
652	20250402	100100	126999230	2870	2870	2870	2870	111
653	20250402	100000	126680660	2865	2865	2865	2865	200
654	20250402	095900	126107660	2870	2870	2870	2870	203
655	20250402	095800	125525050	2865	2880	2880	2865	2533
656	20250402	095700	118257975	2880	2880	2880	2880	111
657	20250402	095600	117938295	2880	2880	2880	2880	0
658	20250402	095500	117938295	2880	2880	2880	2880	0
659	20250402	095400	117938295	2880	2880	2880	2880	0
660	20250402	095300	117938295	2880	2880	2880	2880	0
661	20250402	095200	117938295	2880	2880	2885	2880	3555
662	20250402	095100	107683395	2880	2880	2880	2880	0
663	20250402	095000	107683395	2880	2875	2880	2875	67
664	20250402	094900	107490580	2870	2870	2870	2870	20
665	20250402	094800	107433180	2870	2865	2870	2865	460
666	20250402	094700	106115045	2865	2880	2880	2860	7073
667	20250402	094600	85815915	2880	2885	2885	2880	1003
668	20250402	094500	82925530	2885	2885	2885	2885	5
669	20250402	094400	82911105	2885	2895	2895	2885	7
670	20250402	094300	82890890	2880	2880	2880	2880	0
671	20250402	094200	82890890	2880	2890	2890	2880	2695
672	20250402	094100	75112940	2895	2895	2895	2895	55
673	20250402	094000	74953715	2890	2890	2890	2890	50
674	20250402	093900	74809215	2900	2900	2900	2900	0
675	20250402	093800	74809215	2900	2900	2900	2900	100
676	20250402	093700	74519215	2895	2890	2895	2890	659
677	20250402	093600	72614205	2890	2890	2890	2890	0
678	20250402	093500	72614205	2890	2890	2890	2890	7
679	20250402	093400	72593975	2890	2890	2890	2890	0
680	20250402	093300	72593975	2890	2890	2890	2890	0
681	20250402	093200	72593975	2890	2890	2890	2890	36
682	20250402	093100	72489935	2885	2885	2885	2880	760
683	20250402	093000	70298530	2885	2885	2885	2885	0
684	20250402	092900	70298530	2885	2885	2885	2885	0
685	20250402	092800	70298530	2885	2895	2900	2885	2211
686	20250402	092700	63913290	2925	2895	2930	2890	1210
687	20250402	092600	60380540	2895	2895	2895	2895	50
688	20250402	092500	60235790	2900	2900	2900	2900	59
689	20250402	092400	60064690	2900	2900	2900	2900	178
690	20250402	092300	59548490	2900	2900	2900	2900	0
691	20250402	092200	59548490	2900	2900	2900	2900	200
692	20250402	092100	58968490	2875	2880	2880	2875	1108
693	20250402	092000	55782715	2880	2890	2890	2880	818
694	20250402	091900	53425480	2880	2880	2880	2880	0
695	20250402	091800	53425480	2880	2890	2890	2880	979
696	20250402	091700	50602660	2895	2905	2905	2890	641
697	20250402	091600	48748580	2890	2890	2890	2890	0
698	20250402	091500	48748580	2890	2890	2890	2890	33
699	20250402	091400	48653210	2890	2900	2900	2885	1621
700	20250402	091300	43964125	2880	2880	2880	2880	0
701	20250402	091200	43964125	2880	2880	2880	2880	132
702	20250402	091100	43583965	2880	2880	2880	2875	903
703	20250402	091000	40984825	2890	2890	2895	2890	1556
704	20250402	090900	36487910	2890	2890	2890	2890	0
705	20250402	090800	36487910	2890	2890	2890	2890	0
706	20250402	090700	36487910	2890	2900	2910	2890	717
707	20250402	090600	34407610	2905	2885	2905	2885	1570
708	20250402	090500	29862540	2885	2885	2885	2885	12
709	20250402	090400	29827920	2865	2885	2885	2865	2600
710	20250402	090300	22363400	2890	2895	2905	2890	1413
711	20250402	090200	18277405	2910	2900	2910	2895	25
712	20250402	090100	18204785	2900	2955	2955	2900	4319
713	20250402	090000	5643075	2960	2940	2960	2940	1919