KissMeData/368600/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	210100	390346574	2905	2905	2905	2905	1208
3	20250402	210000	390346574	2905	2905	2905	2905	0
4	20250402	205900	390346574	2905	2905	2905	2905	0
5	20250402	205800	390346574	2905	2905	2905	2905	0
6	20250402	205700	390346574	2905	2905	2905	2905	0
7	20250402	205600	390346574	2905	2905	2905	2905	0
8	20250402	205500	390346574	2905	2905	2905	2905	0
9	20250402	205400	390346574	2905	2905	2905	2905	0
10	20250402	205300	390346574	2905	2905	2905	2905	0
11	20250402	205200	390346574	2905	2905	2905	2905	0
12	20250402	205100	390346574	2905	2905	2905	2905	0
13	20250402	205000	390346574	2905	2905	2905	2905	0
14	20250402	204900	390346574	2905	2905	2905	2905	0
15	20250402	204800	390346574	2905	2905	2905	2905	0
16	20250402	204700	390346574	2905	2905	2905	2905	0
17	20250402	204600	390346574	2905	2905	2905	2905	0
18	20250402	204500	390346574	2905	2905	2905	2905	0
19	20250402	204400	390346574	2905	2905	2905	2905	0
20	20250402	204300	390346574	2905	2905	2905	2905	0
21	20250402	204200	390346574	2905	2905	2905	2905	0
22	20250402	204100	390346574	2905	2905	2905	2905	0
23	20250402	204000	390346574	2905	2905	2905	2905	0
24	20250402	203900	390346574	2905	2905	2905	2905	0
25	20250402	203800	390346574	2905	2905	2905	2905	0
26	20250402	203700	390346574	2905	2905	2905	2905	0
27	20250402	203600	390346574	2905	2905	2905	2905	0
28	20250402	203500	390346574	2905	2905	2905	2905	0
29	20250402	203400	390346574	2905	2905	2905	2905	0
30	20250402	203300	390346574	2905	2905	2905	2905	0
31	20250402	203200	390346574	2905	2905	2905	2905	0
32	20250402	203100	390346574	2905	2905	2905	2905	1208
33	20250402	203000	390346574	2905	2905	2905	2905	0
34	20250402	202900	390346574	2905	2905	2905	2905	0
35	20250402	202800	390346574	2905	2905	2905	2905	0
36	20250402	202700	390346574	2905	2905	2905	2905	0
37	20250402	202600	390346574	2905	2905	2905	2905	0
38	20250402	202500	390346574	2905	2905	2905	2905	0
39	20250402	202400	390346574	2905	2905	2905	2905	0
40	20250402	202300	390346574	2905	2905	2905	2905	0
41	20250402	202200	390346574	2905	2905	2905	2905	0
42	20250402	202100	390346574	2905	2905	2905	2905	0
43	20250402	202000	390346574	2905	2905	2905	2905	0
44	20250402	201900	390346574	2905	2905	2905	2905	0
45	20250402	201800	390346574	2905	2905	2905	2905	0
46	20250402	201700	390346574	2905	2905	2905	2905	0
47	20250402	201600	390346574	2905	2905	2905	2905	0
48	20250402	201500	390346574	2905	2905	2905	2905	0
49	20250402	201400	390346574	2905	2905	2905	2905	0
50	20250402	201300	390346574	2905	2905	2905	2905	0
51	20250402	201200	390346574	2905	2905	2905	2905	0
52	20250402	201100	390346574	2905	2905	2905	2905	0
53	20250402	201000	390346574	2905	2905	2905	2905	0
54	20250402	200900	390346574	2905	2905	2905	2905	0
55	20250402	200800	390346574	2905	2905	2905	2905	0
56	20250402	200700	390346574	2905	2905	2905	2905	0
57	20250402	200600	390346574	2905	2905	2905	2905	0
58	20250402	200500	390346574	2905	2905	2905	2905	0
59	20250402	200400	390346574	2905	2905	2905	2905	0
60	20250402	200300	390346574	2905	2905	2905	2905	0
61	20250402	200200	390346574	2905	2905	2905	2905	0
62	20250402	200100	390346574	2905	2905	2905	2905	1208
63	20250402	200000	390346574	2905	2905	2905	2905	0
64	20250402	195900	390346574	2905	2905	2905	2905	0
65	20250402	195800	390346574	2905	2905	2905	2905	0
66	20250402	195700	390346574	2905	2905	2905	2905	0
67	20250402	195600	390346574	2905	2905	2905	2905	0
68	20250402	195500	390346574	2905	2905	2905	2905	0
69	20250402	195400	390346574	2905	2905	2905	2905	0
70	20250402	195300	390346574	2905	2905	2905	2905	0
71	20250402	195200	390346574	2905	2905	2905	2905	0
72	20250402	195100	390346574	2905	2905	2905	2905	0
73	20250402	195000	390346574	2905	2905	2905	2905	0
74	20250402	194900	390346574	2905	2905	2905	2905	0
75	20250402	194800	390346574	2905	2905	2905	2905	0
76	20250402	194700	390346574	2905	2905	2905	2905	0
77	20250402	194600	390346574	2905	2905	2905	2905	0
78	20250402	194500	390346574	2905	2905	2905	2905	0
79	20250402	194400	390346574	2905	2905	2905	2905	0
80	20250402	194300	390346574	2905	2905	2905	2905	0
81	20250402	194200	390346574	2905	2905	2905	2905	0
82	20250402	194100	390346574	2905	2905	2905	2905	0
83	20250402	194000	390346574	2905	2905	2905	2905	0
84	20250402	193900	390346574	2905	2905	2905	2905	0
85	20250402	193800	390346574	2905	2905	2905	2905	0
86	20250402	193700	390346574	2905	2905	2905	2905	0
87	20250402	193600	390346574	2905	2905	2905	2905	0
88	20250402	193500	390346574	2905	2905	2905	2905	0
89	20250402	193400	390346574	2905	2905	2905	2905	0
90	20250402	193300	390346574	2905	2905	2905	2905	0
91	20250402	193200	390346574	2905	2905	2905	2905	0
92	20250402	193100	390346574	2905	2905	2905	2905	1208
93	20250402	193000	390346574	2905	2905	2905	2905	0
94	20250402	192900	390346574	2905	2905	2905	2905	0
95	20250402	192800	390346574	2905	2905	2905	2905	0
96	20250402	192700	390346574	2905	2905	2905	2905	0
97	20250402	192600	390346574	2905	2905	2905	2905	0
98	20250402	192500	390346574	2905	2905	2905	2905	0
99	20250402	192400	390346574	2905	2905	2905	2905	0
100	20250402	192300	390346574	2905	2905	2905	2905	0
101	20250402	192200	390346574	2905	2905	2905	2905	0
102	20250402	192100	390346574	2905	2905	2905	2905	0
103	20250402	192000	390346574	2905	2905	2905	2905	0
104	20250402	191900	390346574	2905	2905	2905	2905	0
105	20250402	191800	390346574	2905	2905	2905	2905	0
106	20250402	191700	390346574	2905	2905	2905	2905	0
107	20250402	191600	390346574	2905	2905	2905	2905	0
108	20250402	191500	390346574	2905	2905	2905	2905	0
109	20250402	191400	390346574	2905	2905	2905	2905	0
110	20250402	191300	390346574	2905	2905	2905	2905	0
111	20250402	191200	390346574	2905	2905	2905	2905	0
112	20250402	191100	390346574	2905	2905	2905	2905	0
113	20250402	191000	390346574	2905	2905	2905	2905	0
114	20250402	190900	390346574	2905	2905	2905	2905	0
115	20250402	190800	390346574	2905	2905	2905	2905	0
116	20250402	190700	390346574	2905	2905	2905	2905	0
117	20250402	190600	390346574	2905	2905	2905	2905	0
118	20250402	190500	390346574	2905	2905	2905	2905	0
119	20250402	190400	390346574	2905	2905	2905	2905	0
120	20250402	190300	390346574	2905	2905	2905	2905	0
121	20250402	190200	390346574	2905	2905	2905	2905	0
122	20250402	190100	390346574	2905	2905	2905	2905	1208
123	20250402	190000	390346574	2905	2905	2905	2905	0
124	20250402	185900	390346574	2905	2905	2905	2905	0
125	20250402	185800	390346574	2905	2905	2905	2905	0
126	20250402	185700	390346574	2905	2905	2905	2905	0
127	20250402	185600	390346574	2905	2905	2905	2905	0
128	20250402	185500	390346574	2905	2905	2905	2905	0
129	20250402	185400	390346574	2905	2905	2905	2905	0
130	20250402	185300	390346574	2905	2905	2905	2905	0
131	20250402	185200	390346574	2905	2905	2905	2905	0
132	20250402	185100	390346574	2905	2905	2905	2905	0
133	20250402	185000	390346574	2905	2905	2905	2905	0
134	20250402	184900	390346574	2905	2905	2905	2905	0
135	20250402	184800	390346574	2905	2905	2905	2905	0
136	20250402	184700	390346574	2905	2905	2905	2905	0
137	20250402	184600	390346574	2905	2905	2905	2905	0
138	20250402	184500	390346574	2905	2905	2905	2905	0
139	20250402	184400	390346574	2905	2905	2905	2905	0
140	20250402	184300	390346574	2905	2905	2905	2905	0
141	20250402	184200	390346574	2905	2905	2905	2905	0
142	20250402	184100	390346574	2905	2905	2905	2905	0
143	20250402	184000	390346574	2905	2905	2905	2905	0
144	20250402	183900	390346574	2905	2905	2905	2905	0
145	20250402	183800	390346574	2905	2905	2905	2905	0
146	20250402	183700	390346574	2905	2905	2905	2905	0
147	20250402	183600	390346574	2905	2905	2905	2905	0
148	20250402	183500	390346574	2905	2905	2905	2905	0
149	20250402	183400	390346574	2905	2905	2905	2905	0
150	20250402	183300	390346574	2905	2905	2905	2905	0
151	20250402	183200	390346574	2905	2905	2905	2905	0
152	20250402	183100	390346574	2905	2905	2905	2905	1208
153	20250402	183000	390346574	2905	2905	2905	2905	0
154	20250402	182900	390346574	2905	2905	2905	2905	0
155	20250402	182800	390346574	2905	2905	2905	2905	0
156	20250402	182700	390346574	2905	2905	2905	2905	0
157	20250402	182600	390346574	2905	2905	2905	2905	0
158	20250402	182500	390346574	2905	2905	2905	2905	0
159	20250402	182400	390346574	2905	2905	2905	2905	0
160	20250402	182300	390346574	2905	2905	2905	2905	0
161	20250402	182200	390346574	2905	2905	2905	2905	0
162	20250402	182100	390346574	2905	2905	2905	2905	0
163	20250402	182000	390346574	2905	2905	2905	2905	0
164	20250402	181900	390346574	2905	2905	2905	2905	0
165	20250402	181800	390346574	2905	2905	2905	2905	0
166	20250402	181700	390346574	2905	2905	2905	2905	0
167	20250402	181600	390346574	2905	2905	2905	2905	0
168	20250402	181500	390346574	2905	2905	2905	2905	0
169	20250402	181400	390346574	2905	2905	2905	2905	0
170	20250402	181300	390346574	2905	2905	2905	2905	0
171	20250402	181200	390346574	2905	2905	2905	2905	0
172	20250402	181100	390346574	2905	2905	2905	2905	0
173	20250402	181000	390346574	2905	2905	2905	2905	0
174	20250402	180900	390346574	2905	2905	2905	2905	0
175	20250402	180800	390346574	2905	2905	2905	2905	0
176	20250402	180700	390346574	2905	2905	2905	2905	0
177	20250402	180600	390346574	2905	2905	2905	2905	0
178	20250402	180500	390346574	2905	2905	2905	2905	0
179	20250402	180400	390346574	2905	2905	2905	2905	0
180	20250402	180300	390346574	2905	2905	2905	2905	0
181	20250402	180200	390346574	2905	2905	2905	2905	0
182	20250402	180100	390346574	2905	2905	2905	2905	1208
183	20250402	180000	390346574	2905	2905	2905	2905	0
184	20250402	175900	390346574	2905	2905	2905	2905	0
185	20250402	175800	390346574	2905	2905	2905	2905	0
186	20250402	175700	390346574	2905	2905	2905	2905	0
187	20250402	175600	390346574	2905	2905	2905	2905	0
188	20250402	175500	390346574	2905	2905	2905	2905	0
189	20250402	175400	390346574	2905	2905	2905	2905	0
190	20250402	175300	390346574	2905	2905	2905	2905	0
191	20250402	175200	390346574	2905	2905	2905	2905	0
192	20250402	175100	390346574	2905	2905	2905	2905	0
193	20250402	175000	390346574	2905	2905	2905	2905	0
194	20250402	174900	390346574	2905	2905	2905	2905	0
195	20250402	174800	390346574	2905	2905	2905	2905	0
196	20250402	174700	390346574	2905	2905	2905	2905	0
197	20250402	174600	390346574	2905	2905	2905	2905	0
198	20250402	174500	390346574	2905	2905	2905	2905	0
199	20250402	174400	390346574	2905	2905	2905	2905	0
200	20250402	174300	390346574	2905	2905	2905	2905	0
201	20250402	174200	390346574	2905	2905	2905	2905	0
202	20250402	174100	390346574	2905	2905	2905	2905	0
203	20250402	174000	390346574	2905	2905	2905	2905	0
204	20250402	173900	390346574	2905	2905	2905	2905	0
205	20250402	173800	390346574	2905	2905	2905	2905	0
206	20250402	173700	390346574	2905	2905	2905	2905	0
207	20250402	173600	390346574	2905	2905	2905	2905	0
208	20250402	173500	390346574	2905	2905	2905	2905	0
209	20250402	173400	390346574	2905	2905	2905	2905	0
210	20250402	173300	390346574	2905	2905	2905	2905	0
211	20250402	173200	390346574	2905	2905	2905	2905	0
212	20250402	173100	390346574	2905	2905	2905	2905	1208
213	20250402	173000	390346574	2905	2905	2905	2905	0
214	20250402	172900	390346574	2905	2905	2905	2905	0
215	20250402	172800	390346574	2905	2905	2905	2905	0
216	20250402	172700	390346574	2905	2905	2905	2905	0
217	20250402	172600	390346574	2905	2905	2905	2905	0
218	20250402	172500	390346574	2905	2905	2905	2905	0
219	20250402	172400	390346574	2905	2905	2905	2905	0
220	20250402	172300	390346574	2905	2905	2905	2905	0
221	20250402	172200	390346574	2905	2905	2905	2905	0
222	20250402	172100	390346574	2905	2905	2905	2905	0
223	20250402	172000	390346574	2905	2905	2905	2905	0
224	20250402	171900	390346574	2905	2905	2905	2905	0
225	20250402	171800	390346574	2905	2905	2905	2905	0
226	20250402	171700	390346574	2905	2905	2905	2905	0
227	20250402	171600	390346574	2905	2905	2905	2905	0
228	20250402	171500	390346574	2905	2905	2905	2905	0
229	20250402	171400	390346574	2905	2905	2905	2905	0
230	20250402	171300	390346574	2905	2905	2905	2905	0
231	20250402	171200	390346574	2905	2905	2905	2905	0
232	20250402	171100	390346574	2905	2905	2905	2905	0
233	20250402	171000	390346574	2905	2905	2905	2905	0
234	20250402	170900	390346574	2905	2905	2905	2905	0
235	20250402	170800	390346574	2905	2905	2905	2905	0
236	20250402	170700	390346574	2905	2905	2905	2905	0
237	20250402	170600	390346574	2905	2905	2905	2905	0
238	20250402	170500	390346574	2905	2905	2905	2905	0
239	20250402	170400	390346574	2905	2905	2905	2905	0
240	20250402	170300	390346574	2905	2905	2905	2905	0
241	20250402	170200	390346574	2905	2905	2905	2905	0
242	20250402	170100	390346574	2905	2905	2905	2905	1208
243	20250402	170000	390346574	2905	2905	2905	2905	0
244	20250402	165900	390346574	2905	2905	2905	2905	0
245	20250402	165800	390346574	2905	2905	2905	2905	0
246	20250402	165700	390346574	2905	2905	2905	2905	0
247	20250402	165600	390346574	2905	2905	2905	2905	0
248	20250402	165500	390346574	2905	2905	2905	2905	0
249	20250402	165400	390346574	2905	2905	2905	2905	0
250	20250402	165300	390346574	2905	2905	2905	2905	0
251	20250402	165200	390346574	2905	2905	2905	2905	0
252	20250402	165100	390346574	2905	2905	2905	2905	0
253	20250402	165000	390346574	2905	2905	2905	2905	0
254	20250402	164900	390346574	2905	2905	2905	2905	0
255	20250402	164800	390346574	2905	2905	2905	2905	0
256	20250402	164700	390346574	2905	2905	2905	2905	0
257	20250402	164600	390346574	2905	2905	2905	2905	0
258	20250402	164500	390346574	2905	2905	2905	2905	0
259	20250402	164400	390346574	2905	2905	2905	2905	0
260	20250402	164300	390346574	2905	2905	2905	2905	0
261	20250402	164200	390346574	2905	2905	2905	2905	0
262	20250402	164100	390346574	2905	2905	2905	2905	0
263	20250402	164000	390346574	2905	2905	2905	2905	0
264	20250402	163900	390346574	2905	2905	2905	2905	0
265	20250402	163800	390346574	2905	2905	2905	2905	0
266	20250402	163700	390346574	2905	2905	2905	2905	0
267	20250402	163600	390346574	2905	2905	2905	2905	0
268	20250402	163500	390346574	2905	2905	2905	2905	0
269	20250402	163400	390346574	2905	2905	2905	2905	0
270	20250402	163300	390346574	2905	2905	2905	2905	0
271	20250402	163200	390346574	2905	2905	2905	2905	0
272	20250402	163100	390346574	2905	2905	2905	2905	1208
273	20250402	163000	390346574	2905	2905	2905	2905	0
274	20250402	162900	390346574	2905	2905	2905	2905	0
275	20250402	162800	390346574	2905	2905	2905	2905	0
276	20250402	162700	390346574	2905	2905	2905	2905	0
277	20250402	162600	390346574	2905	2905	2905	2905	0
278	20250402	162500	390346574	2905	2905	2905	2905	0
279	20250402	162400	390346574	2905	2905	2905	2905	0
280	20250402	162300	390346574	2905	2905	2905	2905	0
281	20250402	162200	390346574	2905	2905	2905	2905	0
282	20250402	162100	390346574	2905	2905	2905	2905	0
283	20250402	162000	390346574	2905	2905	2905	2905	0
284	20250402	161900	390346574	2905	2905	2905	2905	0
285	20250402	161800	390346574	2905	2905	2905	2905	0
286	20250402	161700	390346574	2905	2905	2905	2905	0
287	20250402	161600	390346574	2905	2905	2905	2905	0
288	20250402	161500	390346574	2905	2905	2905	2905	0
289	20250402	161400	390346574	2905	2905	2905	2905	0
290	20250402	161300	390346574	2905	2905	2905	2905	0
291	20250402	161200	390346574	2905	2905	2905	2905	0
292	20250402	161100	390346574	2905	2905	2905	2905	0
293	20250402	161000	390346574	2905	2905	2905	2905	0
294	20250402	160900	390346574	2905	2905	2905	2905	0
295	20250402	160800	390346574	2905	2905	2905	2905	0
296	20250402	160700	390346574	2905	2905	2905	2905	0
297	20250402	160600	390346574	2905	2905	2905	2905	0
298	20250402	160500	390346574	2905	2905	2905	2905	0
299	20250402	160400	390346574	2905	2905	2905	2905	0
300	20250402	160300	390346574	2905	2905	2905	2905	0
301	20250402	160200	390346574	2905	2905	2905	2905	0
302	20250402	160100	390346574	2905	2905	2905	2905	1208
303	20250402	160000	390346574	2905	2905	2905	2905	0
304	20250402	155900	390346574	2905	2905	2905	2905	0
305	20250402	155800	390346574	2905	2905	2905	2905	0
306	20250402	155700	390346574	2905	2905	2905	2905	0
307	20250402	155600	390346574	2905	2905	2905	2905	0
308	20250402	155500	390346574	2905	2905	2905	2905	0
309	20250402	155400	390346574	2905	2905	2905	2905	0
310	20250402	155300	390346574	2905	2905	2905	2905	0
311	20250402	155200	390346574	2905	2905	2905	2905	0
312	20250402	155100	390346574	2905	2905	2905	2905	0
313	20250402	155000	390346574	2905	2905	2905	2905	0
314	20250402	154900	390346574	2905	2905	2905	2905	0
315	20250402	154800	390346574	2905	2905	2905	2905	0
316	20250402	154700	390346574	2905	2905	2905	2905	0
317	20250402	154600	390346574	2905	2905	2905	2905	0
318	20250402	154500	390346574	2905	2905	2905	2905	0
319	20250402	154400	390346574	2905	2905	2905	2905	0
320	20250402	154300	390346574	2905	2905	2905	2905	0
321	20250402	154200	390346574	2905	2905	2905	2905	0
322	20250402	154100	390346574	2905	2905	2905	2905	0
323	20250402	154000	390346574	2905	2905	2905	2905	0
324	20250402	153900	390346574	2905	2905	2905	2905	0
325	20250402	153800	390346574	2905	2905	2905	2905	0
326	20250402	153700	390346574	2905	2905	2905	2905	0
327	20250402	153600	390346574	2905	2905	2905	2905	0
328	20250402	153500	390346574	2905	2905	2905	2905	0
329	20250402	153400	390346574	2905	2905	2905	2905	0
330	20250402	153300	390346574	2905	2905	2905	2905	0
331	20250402	153200	390346574	2905	2905	2905	2905	0
332	20250402	153100	390346574	2905	2905	2905	2905	1208
333	20250402	153000	390346574	2905	2905	2905	2905	1208
334	20250402	152900	386837334	2930	2930	2930	2930	0
335	20250402	152800	386837334	2930	2930	2930	2930	0
336	20250402	152700	386837334	2930	2930	2930	2930	0
337	20250402	152600	386837334	2930	2930	2930	2930	0
338	20250402	152500	386837334	2930	2930	2930	2930	0
339	20250402	152400	386837334	2930	2930	2930	2930	0
340	20250402	152300	386837334	2930	2930	2930	2930	0
341	20250402	152200	386837334	2930	2930	2930	2930	0
342	20250402	152100	386837334	2930	2930	2930	2930	0
343	20250402	152000	386837334	2930	2930	2930	2930	0
344	20250402	151900	386837334	2930	2930	2930	2930	0
345	20250402	151800	386837334	2930	2910	2930	2910	151
346	20250402	151700	386397614	2910	2910	2910	2910	80
347	20250402	151600	386164814	2910	2925	2925	2905	761
348	20250402	151500	383948904	2925	2925	2925	2925	0
349	20250402	151400	383948904	2925	2925	2925	2925	0
350	20250402	151300	383948904	2925	2905	2925	2905	3
351	20250402	151200	383940169	2900	2910	2910	2900	1985
352	20250402	151100	378179359	2910	2910	2910	2910	29
353	20250402	151000	378094969	2910	2920	2920	2910	723
354	20250402	150900	375986929	2915	2920	2920	2915	472
355	20250402	150800	374609829	2925	2925	2925	2925	1
356	20250402	150700	374606904	2925	2925	2925	2925	0
357	20250402	150600	374606904	2925	2925	2925	2925	6
358	20250402	150500	374589354	2925	2925	2925	2925	0
359	20250402	150400	374589354	2925	2925	2925	2925	0
360	20250402	150300	374589354	2925	2925	2925	2925	0
361	20250402	150200	374589354	2925	2930	2930	2925	63
362	20250402	150100	374405069	2930	2935	2935	2930	483
363	20250402	150000	372989854	2935	2935	2935	2935	0
364	20250402	145900	372989854	2935	2935	2935	2935	0
365	20250402	145800	372989854	2935	2935	2935	2935	0
366	20250402	145700	372989854	2935	2935	2935	2935	0
367	20250402	145600	372989854	2935	2935	2935	2935	0
368	20250402	145500	372989854	2935	2945	2945	2935	948
369	20250402	145400	370207174	2945	2945	2945	2945	1
370	20250402	145300	370204229	2950	2950	2950	2950	0
371	20250402	145200	370204229	2950	2950	2950	2950	0
372	20250402	145100	370204229	2950	2950	2950	2950	0
373	20250402	145000	370204229	2950	2950	2950	2950	1
374	20250402	144900	370201279	2945	2950	2950	2945	1843
375	20250402	144800	364773624	2965	2965	2965	2965	0
376	20250402	144700	364773624	2965	2965	2965	2965	1
377	20250402	144600	364770659	2960	2960	2960	2960	0
378	20250402	144500	364770659	2960	2960	2960	2960	0
379	20250402	144400	364770659	2960	2960	2960	2960	0
380	20250402	144300	364770659	2960	2960	2960	2960	0
381	20250402	144200	364770659	2960	2950	2960	2950	353
382	20250402	144100	363725829	2950	2950	2950	2950	0
383	20250402	144000	363725829	2950	2950	2950	2950	10
384	20250402	143900	363696329	2965	2965	2965	2965	0
385	20250402	143800	363696329	2965	2965	2965	2965	0
386	20250402	143700	363696329	2965	2950	2965	2945	1199
387	20250402	143600	360154279	2955	2955	2955	2955	0
388	20250402	143500	360154279	2955	2955	2955	2955	0
389	20250402	143400	360154279	2955	2955	2955	2955	0
390	20250402	143300	360154279	2955	2957	2957	2955	266
391	20250402	143200	359368239	2945	2965	2965	2945	2067
392	20250402	143100	353274414	2972	2972	2972	2972	2
393	20250402	143000	353268470	2972	2972	2972	2972	0
394	20250402	142900	353268470	2972	2972	2972	2972	0
395	20250402	142800	353268470	2972	2972	2972	2972	0
396	20250402	142700	353268470	2972	2972	2972	2972	5
397	20250402	142600	353253610	2990	2990	2990	2990	0
398	20250402	142500	353253610	2990	2990	2990	2990	0
399	20250402	142400	353253610	2990	2990	2990	2990	0
400	20250402	142300	353253610	2990	2990	2990	2990	333
401	20250402	142200	352257940	2995	2970	2995	2970	714
402	20250402	142100	350126820	2970	2970	2970	2970	0
403	20250402	142000	350126820	2970	2970	2970	2970	1
404	20250402	141900	350123850	2965	2965	2965	2965	0
405	20250402	141800	350123850	2965	2965	2965	2965	323
406	20250402	141700	349166155	2965	2965	2965	2965	0
407	20250402	141600	349166155	2965	2965	2965	2965	0
408	20250402	141500	349166155	2965	2965	2965	2965	0
409	20250402	141400	349166155	2965	2965	2965	2965	0
410	20250402	141300	349166155	2965	2965	2965	2965	19
411	20250402	141200	349109820	2955	2965	2965	2955	375
412	20250402	141100	347998635	2965	2955	2965	2955	81
413	20250402	141000	347758960	2960	2960	2960	2960	5
414	20250402	140900	347744160	2960	2960	2960	2960	113
415	20250402	140800	347409680	2955	2970	2970	2955	3393
416	20250402	140700	337355155	2980	2980	2980	2980	0
417	20250402	140600	337355155	2980	2975	2980	2970	104
418	20250402	140500	337045745	2980	2980	2980	2980	0
419	20250402	140400	337045745	2980	2980	2980	2980	0
420	20250402	140300	337045745	2980	2980	2980	2980	0
421	20250402	140200	337045745	2980	2975	2980	2975	10
422	20250402	140100	337015955	2975	2975	2975	2975	0
423	20250402	140000	337015955	2975	2975	2975	2975	19
424	20250402	135900	336959430	2975	2975	2975	2975	0
425	20250402	135800	336959430	2975	2975	2975	2975	1099
426	20250402	135700	333689905	2985	2985	2985	2985	0
427	20250402	135600	333689905	2985	2985	2985	2980	2575
428	20250402	135500	326008015	2985	2985	2985	2985	50
429	20250402	135400	325858765	2995	2995	2995	2995	0
430	20250402	135300	325858765	2995	2995	2995	2995	0
431	20250402	135200	325858765	2995	2995	2995	2995	0
432	20250402	135100	325858765	2995	2995	2995	2995	0
433	20250402	135000	325858765	2995	2990	2995	2990	500
434	20250402	134900	324362940	2990	2990	2990	2990	1000
435	20250402	134800	321372940	2990	2995	2995	2990	4174
436	20250402	134700	308891570	2995	2995	2995	2995	0
437	20250402	134600	308891570	2995	2995	2995	2995	222
438	20250402	134500	308226680	2995	2995	2995	2995	118
439	20250402	134400	307873270	2995	2995	2995	2995	0
440	20250402	134300	307873270	2995	2995	2995	2995	0
441	20250402	134200	307873270	2995	2995	2995	2995	512
442	20250402	134100	306339830	2990	2990	2990	2990	86
443	20250402	134000	306082690	2990	2990	2990	2990	902
444	20250402	133900	303385710	2995	2995	2995	2995	0
445	20250402	133800	303385710	2995	2995	2995	2995	0
446	20250402	133700	303385710	2995	2995	2995	2995	0
447	20250402	133600	303385710	2995	2995	2995	2995	0
448	20250402	133500	303385710	2995	2995	2995	2990	387
449	20250402	133400	302227145	2995	2995	2995	2995	0
450	20250402	133300	302227145	2995	2995	2995	2995	0
451	20250402	133200	302227145	2995	2995	2995	2995	0
452	20250402	133100	302227145	2995	2995	2995	2995	15
453	20250402	133000	302182220	3000	3000	3000	3000	1
454	20250402	132900	302179220	2995	2995	2995	2995	0
455	20250402	132800	302179220	2995	2995	2995	2995	55
456	20250402	132700	302014495	2995	2995	2995	2995	3
457	20250402	132600	302005510	3000	3000	3000	3000	354
458	20250402	132500	300943510	3000	2995	3000	2995	41
459	20250402	132400	300820710	3000	3000	3000	3000	0
460	20250402	132300	300820710	3000	3000	3000	3000	0
461	20250402	132200	300820710	3000	3000	3000	3000	200
462	20250402	132100	300220710	2995	2995	2995	2995	0
463	20250402	132000	300220710	2995	2995	2995	2995	0
464	20250402	131900	300220710	2995	2995	2995	2995	2
465	20250402	131800	300214720	2995	2995	2995	2995	198
466	20250402	131700	299621710	3000	3000	3000	3000	0
467	20250402	131600	299621710	3000	2995	3000	2995	106
468	20250402	131500	299304235	2995	2995	2995	2995	414
469	20250402	131400	298064305	2995	2995	2995	2995	0
470	20250402	131300	298064305	2995	2995	2995	2995	631
471	20250402	131200	296174460	2995	2995	2995	2995	0
472	20250402	131100	296174460	2995	2995	2995	2995	169
473	20250402	131000	295668305	3000	3000	3000	3000	1
474	20250402	130900	295665305	2995	2995	3000	2995	1121
475	20250402	130800	292306805	3000	3000	3000	3000	0
476	20250402	130700	292306805	3000	3000	3000	3000	0
477	20250402	130600	292306805	3000	3000	3000	3000	0
478	20250402	130500	292306805	3000	3000	3000	3000	0
479	20250402	130400	292306805	3000	3000	3000	3000	0
480	20250402	130300	292306805	3000	3000	3000	3000	0
481	20250402	130200	292306805	3000	3000	3000	3000	5
482	20250402	130100	292291805	3000	3000	3000	3000	1
483	20250402	130000	292288805	2995	2995	2995	2995	162
484	20250402	125900	291803615	3000	3000	3000	3000	0
485	20250402	125800	291803615	3000	3000	3000	3000	500
486	20250402	125700	290303615	3005	3005	3005	3005	51
487	20250402	125600	290150360	3005	3005	3005	3005	50
488	20250402	125500	290000110	3000	3000	3000	3000	0
489	20250402	125400	290000110	3000	3000	3000	3000	699
490	20250402	125300	287903110	3000	3000	3000	3000	111
491	20250402	125200	287570110	3000	3000	3000	3000	15
492	20250402	125100	287525110	3010	3010	3010	3010	0
493	20250402	125000	287525110	3010	3010	3010	3010	60
494	20250402	124900	287344510	3010	2985	3010	2985	4362
495	20250402	124800	274251855	2995	2995	2995	2995	1442
496	20250402	124700	269933065	2990	2985	2990	2985	100
497	20250402	124600	269634240	2980	2980	2980	2980	241
498	20250402	124500	268916060	2980	2980	2980	2980	981
499	20250402	124400	265992680	2980	2980	2980	2980	0
500	20250402	124300	265992680	2980	2980	2980	2980	0
501	20250402	124200	265992680	2980	2980	2980	2980	0
502	20250402	124100	265992680	2980	2990	2990	2980	24
503	20250402	124000	265920930	2980	2980	2980	2980	0
504	20250402	123900	265920930	2980	2980	2980	2980	872
505	20250402	123800	263322370	2980	2980	2980	2980	0
506	20250402	123700	263322370	2980	2980	2980	2980	0
507	20250402	123600	263322370	2980	2995	2995	2980	306
508	20250402	123500	262408635	2990	2990	2990	2990	46
509	20250402	123400	262271095	2980	2980	2980	2980	40
510	20250402	123300	262151895	2980	2975	2980	2975	101
511	20250402	123200	261850920	2985	2985	2985	2985	6
512	20250402	123100	261833010	2985	2985	2985	2985	1
513	20250402	123000	261830025	2975	2975	2975	2975	0
514	20250402	122900	261830025	2975	2980	2980	2975	1862
515	20250402	122800	256289435	2980	2985	2985	2980	1932
516	20250402	122700	250527075	2995	2995	2995	2995	650
517	20250402	122600	248580325	3000	3000	3000	3000	1
518	20250402	122500	248577325	2995	2995	2995	2995	2779
519	20250402	122400	240254220	3000	3000	3000	2995	291
520	20250402	122300	239382320	3000	2980	3000	2980	7611
521	20250402	122200	216549455	2995	2995	2995	2995	10
522	20250402	122100	216519505	2995	3000	3000	2960	3102
523	20250402	122000	207255630	3005	3020	3020	3005	621
524	20250402	121900	205381245	3020	3020	3025	3020	976
525	20250402	121800	202433705	3020	3015	3020	3015	404
526	20250402	121700	201213670	3015	3000	3030	3000	5882
527	20250402	121600	183457985	3000	3015	3015	3000	1420
528	20250402	121500	179184130	3010	2995	3010	2995	2077
529	20250402	121400	172946175	2995	2980	2995	2980	1824
530	20250402	121300	167500390	2965	2960	2965	2960	99
531	20250402	121200	167207305	2960	2950	2980	2950	4368
532	20250402	121100	154279245	2955	2950	2955	2950	1071
533	20250402	121000	151119780	2950	2940	2950	2930	1556
534	20250402	120900	146541155	2940	2930	2940	2930	2357
535	20250402	120800	139621355	2925	2925	2925	2925	0
536	20250402	120700	139621355	2925	2925	2925	2925	1
537	20250402	120600	139618430	2930	2930	2930	2930	0
538	20250402	120500	139618430	2930	2930	2930	2930	0
539	20250402	120400	139618430	2930	2930	2930	2930	0
540	20250402	120300	139618430	2930	2930	2930	2930	0
541	20250402	120200	139618430	2930	2930	2930	2930	0
542	20250402	120100	139618430	2930	2930	2930	2930	505
543	20250402	120000	138138780	2930	2930	2930	2930	0
544	20250402	115900	138138780	2930	2930	2930	2930	1008
545	20250402	115800	135185340	2925	2915	2925	2915	220
546	20250402	115700	134543110	2915	2915	2915	2915	0
547	20250402	115600	134543110	2915	2915	2915	2915	1
548	20250402	115500	134540195	2915	2915	2915	2915	2
549	20250402	115400	134534365	2915	2915	2915	2915	0
550	20250402	115300	134534365	2915	2915	2915	2915	50
551	20250402	115200	134388615	2915	2915	2915	2915	0
552	20250402	115100	134388615	2915	2910	2915	2910	295
553	20250402	115000	133530015	2905	2905	2905	2905	0
554	20250402	114900	133530015	2905	2905	2905	2905	0
555	20250402	114800	133530015	2905	2905	2905	2905	31
556	20250402	114700	133439960	2905	2905	2905	2905	0
557	20250402	114600	133439960	2905	2905	2905	2905	16
558	20250402	114500	133393480	2900	2900	2900	2900	0
559	20250402	114400	133393480	2900	2900	2900	2900	5
560	20250402	114300	133378980	2900	2900	2900	2900	0
561	20250402	114200	133378980	2900	2900	2900	2900	0
562	20250402	114100	133378980	2900	2900	2900	2900	10
563	20250402	114000	133349980	2900	2900	2900	2900	0
564	20250402	113900	133349980	2900	2900	2900	2900	0
565	20250402	113800	133349980	2900	2900	2900	2900	33
566	20250402	113700	133254280	2900	2900	2900	2900	0
567	20250402	113600	133254280	2900	2900	2900	2900	1
568	20250402	113500	133251380	2900	2890	2900	2890	8667
569	20250402	113400	108160285	2895	2895	2895	2895	0
570	20250402	113300	108160285	2895	2895	2895	2895	0
571	20250402	113200	108160285	2895	2895	2895	2895	1
572	20250402	113100	108157390	2890	2890	2890	2890	0
573	20250402	113000	108157390	2890	2890	2890	2890	0
574	20250402	112900	108157390	2890	2890	2890	2890	0
575	20250402	112800	108157390	2890	2890	2890	2890	1
576	20250402	112700	108154500	2900	2900	2900	2900	1
577	20250402	112600	108151600	2900	2900	2900	2900	0
578	20250402	112500	108151600	2900	2900	2900	2900	0
579	20250402	112400	108151600	2900	2900	2900	2900	0
580	20250402	112300	108151600	2900	2900	2900	2900	0
581	20250402	112200	108151600	2900	2900	2900	2900	0
582	20250402	112100	108151600	2900	2895	2900	2895	12
583	20250402	112000	108116855	2890	2890	2890	2890	20
584	20250402	111900	108059055	2900	2900	2900	2900	1
585	20250402	111800	108056155	2900	2900	2900	2900	0
586	20250402	111700	108056155	2900	2900	2900	2900	0
587	20250402	111600	108056155	2900	2900	2900	2900	0
588	20250402	111500	108056155	2900	2900	2900	2900	0
589	20250402	111400	108056155	2900	2895	2900	2895	300
590	20250402	111300	107187445	2895	2895	2895	2895	1
591	20250402	111200	107184550	2895	2895	2895	2895	0
592	20250402	111100	107184550	2895	2895	2895	2895	0
593	20250402	111000	107184550	2895	2895	2895	2895	0
594	20250402	110900	107184550	2895	2895	2895	2895	0
595	20250402	110800	107184550	2895	2895	2895	2895	52
596	20250402	110700	107034010	2895	2895	2895	2895	0
597	20250402	110600	107034010	2895	2890	2895	2890	216
598	20250402	110500	106409690	2890	2890	2890	2890	255
599	20250402	110400	105672740	2900	2900	2900	2900	30
600	20250402	110300	105585740	2910	2910	2910	2910	0
601	20250402	110200	105585740	2910	2910	2910	2910	0
602	20250402	110100	105585740	2910	2910	2910	2910	0
603	20250402	110000	105585740	2910	2910	2910	2910	0
604	20250402	105900	105585740	2910	2910	2910	2910	0
605	20250402	105800	105585740	2910	2910	2910	2910	0
606	20250402	105700	105585740	2910	2910	2910	2910	1574
607	20250402	105600	101005400	2910	2910	2910	2910	0
608	20250402	105500	101005400	2910	2910	2910	2910	0
609	20250402	105400	101005400	2910	2910	2910	2910	0
610	20250402	105300	101005400	2910	2905	2910	2905	30
611	20250402	105200	100918130	2900	2900	2900	2900	0
612	20250402	105100	100918130	2900	2915	2915	2890	2995
613	20250402	105000	92240595	2915	2915	2915	2915	0
614	20250402	104900	92240595	2915	2915	2915	2915	0
615	20250402	104800	92240595	2915	2915	2915	2915	21
616	20250402	104700	92179380	2915	2915	2915	2915	0
617	20250402	104600	92179380	2915	2910	2915	2910	322
618	20250402	104500	91240780	2910	2905	2910	2905	68
619	20250402	104400	91043210	2905	2905	2905	2905	0
620	20250402	104300	91043210	2905	2905	2905	2905	0
621	20250402	104200	91043210	2905	2905	2905	2905	0
622	20250402	104100	91043210	2905	2900	2905	2900	251
623	20250402	104000	90315050	2895	2895	2895	2895	0
624	20250402	103900	90315050	2895	2895	2895	2895	0
625	20250402	103800	90315050	2895	2895	2895	2895	1
626	20250402	103700	90312155	2900	2900	2900	2900	9
627	20250402	103600	90286055	2900	2900	2900	2900	5
628	20250402	103500	90271555	2900	2900	2900	2900	0
629	20250402	103400	90271555	2900	2900	2900	2900	0
630	20250402	103300	90271555	2900	2895	2900	2895	142
631	20250402	103200	89860255	2915	2915	2915	2915	0
632	20250402	103100	89860255	2915	2915	2915	2915	0
633	20250402	103000	89860255	2915	2915	2915	2915	0
634	20250402	102900	89860255	2915	2915	2915	2915	0
635	20250402	102800	89860255	2915	2915	2915	2915	0
636	20250402	102700	89860255	2915	2915	2915	2915	0
637	20250402	102600	89860255	2915	2915	2915	2915	0
638	20250402	102500	89860255	2915	2915	2915	2915	0
639	20250402	102400	89860255	2915	2915	2915	2915	0
640	20250402	102300	89860255	2915	2915	2915	2915	0
641	20250402	102200	89860255	2915	2915	2915	2915	0
642	20250402	102100	89860255	2915	2915	2915	2915	0
643	20250402	102000	89860255	2915	2915	2915	2915	4
644	20250402	101900	89848595	2910	2910	2910	2910	407
645	20250402	101800	88664225	2910	2910	2910	2910	0
646	20250402	101700	88664225	2910	2910	2910	2910	0
647	20250402	101600	88664225	2910	2910	2910	2910	0
648	20250402	101500	88664225	2910	2910	2910	2910	299
649	20250402	101400	87794135	2910	2910	2910	2910	25
650	20250402	101300	87721385	2910	2910	2910	2910	300
651	20250402	101200	86848385	2930	2930	2930	2930	0
652	20250402	101100	86848385	2930	2930	2930	2930	0
653	20250402	101000	86848385	2930	2930	2930	2930	0
654	20250402	100900	86848385	2930	2930	2930	2930	151
655	20250402	100800	86405955	2930	2925	2930	2925	401
656	20250402	100700	85233020	2925	2925	2925	2925	1000
657	20250402	100600	82308020	2925	2930	2930	2925	286
658	20250402	100500	81470175	2925	2925	2925	2925	1323
659	20250402	100400	77600400	2920	2915	2920	2915	1791
660	20250402	100300	72373515	2915	2915	2915	2915	1092
661	20250402	100200	69190335	2910	2910	2910	2910	1018
662	20250402	100100	66227955	2905	2905	2910	2905	1323
663	20250402	100000	62384415	2905	2905	2905	2905	0
664	20250402	095900	62384415	2905	2905	2905	2905	700
665	20250402	095800	60350915	2905	2905	2905	2905	0
666	20250402	095700	60350915	2905	2905	2905	2905	8108
667	20250402	095600	36797175	2905	2880	2910	2880	2085
668	20250402	095500	30775925	2885	2885	2885	2885	318
669	20250402	095400	29858495	2885	2885	2885	2885	3
670	20250402	095300	29849840	2885	2885	2885	2885	0
671	20250402	095200	29849840	2885	2885	2885	2885	269
672	20250402	095100	29073775	2885	2885	2885	2885	0
673	20250402	095000	29073775	2885	2885	2885	2885	0
674	20250402	094900	29073775	2885	2885	2885	2885	0
675	20250402	094800	29073775	2885	2885	2885	2885	0
676	20250402	094700	29073775	2885	2880	2885	2880	1000
677	20250402	094600	26189595	2880	2875	2880	2875	33
678	20250402	094500	26094615	2870	2870	2870	2870	18
679	20250402	094400	26042955	2865	2865	2865	2865	3
680	20250402	094300	26034360	2865	2865	2865	2865	0
681	20250402	094200	26034360	2865	2865	2865	2865	0
682	20250402	094100	26034360	2865	2865	2865	2865	402
683	20250402	094000	24882630	2865	2865	2865	2865	0
684	20250402	093900	24882630	2865	2865	2865	2865	0
685	20250402	093800	24882630	2865	2865	2865	2865	0
686	20250402	093700	24882630	2865	2865	2865	2865	0
687	20250402	093600	24882630	2865	2865	2865	2865	4
688	20250402	093500	24871170	2860	2860	2860	2860	436
689	20250402	093400	23624210	2870	2870	2870	2870	200
690	20250402	093300	23050210	2880	2880	2880	2880	0
691	20250402	093200	23050210	2880	2880	2880	2880	0
692	20250402	093100	23050210	2880	2875	2880	2875	1207
693	20250402	093000	19575725	2870	2870	2870	2870	71
694	20250402	092900	19371955	2855	2855	2855	2855	61
695	20250402	092800	19197800	2855	2855	2855	2855	1
696	20250402	092700	19194945	2840	2840	2840	2840	158
697	20250402	092600	18746225	2840	2840	2840	2840	63
698	20250402	092500	18567305	2840	2840	2840	2840	0
699	20250402	092400	18567305	2840	2845	2845	2840	2324
700	20250402	092300	11965180	2865	2865	2865	2865	0
701	20250402	092200	11965180	2865	2850	2865	2850	1150
702	20250402	092100	8672680	2855	2865	2865	2855	913
703	20250402	092000	6057435	2865	2865	2865	2865	137
704	20250402	091900	5664930	2865	2865	2865	2865	0
705	20250402	091800	5664930	2865	2865	2865	2860	586
706	20250402	091700	3987540	2870	2875	2875	2870	71
707	20250402	091600	3783765	2900	2900	2900	2900	37
708	20250402	091500	3676465	2900	2900	2900	2900	0
709	20250402	091400	3676465	2900	2900	2900	2900	63
710	20250402	091300	3493765	2900	2900	2900	2900	0
711	20250402	091200	3493765	2900	2900	2900	2900	0
712	20250402	091100	3493765	2900	2900	2900	2900	0
713	20250402	091000	3493765	2900	2900	2900	2900	0
714	20250402	090900	3493765	2900	2900	2900	2900	0
715	20250402	090800	3493765	2900	2900	2900	2900	0
716	20250402	090700	3493765	2900	2900	2900	2900	0
717	20250402	090600	3493765	2900	2900	2905	2900	43
718	20250402	090500	3369060	2900	2900	2900	2900	260
719	20250402	090400	2615060	2900	2900	2900	2900	0
720	20250402	090300	2615060	2900	2900	2900	2900	0
721	20250402	090200	2615060	2900	2900	2900	2900	1
722	20250402	090100	2612160	2900	2900	2900	2900	0
723	20250402	090000	2612160	2900	2875	2900	2790	919