KissMeData/204020/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	205000	182477630	2715	2715	2715	2715	3142
3	20250401	204900	182477630	2715	2715	2715	2715	0
4	20250401	204800	182477630	2715	2715	2715	2715	0
5	20250401	204700	182477630	2715	2715	2715	2715	0
6	20250401	204600	182477630	2715	2715	2715	2715	0
7	20250401	204500	182477630	2715	2715	2715	2715	0
8	20250401	204400	182477630	2715	2715	2715	2715	0
9	20250401	204300	182477630	2715	2715	2715	2715	0
10	20250401	204200	182477630	2715	2715	2715	2715	0
11	20250401	204100	182477630	2715	2715	2715	2715	0
12	20250401	204000	182477630	2715	2715	2715	2715	0
13	20250401	203900	182477630	2715	2715	2715	2715	0
14	20250401	203800	182477630	2715	2715	2715	2715	0
15	20250401	203700	182477630	2715	2715	2715	2715	0
16	20250401	203600	182477630	2715	2715	2715	2715	0
17	20250401	203500	182477630	2715	2715	2715	2715	0
18	20250401	203400	182477630	2715	2715	2715	2715	0
19	20250401	203300	182477630	2715	2715	2715	2715	0
20	20250401	203200	182477630	2715	2715	2715	2715	0
21	20250401	203100	182477630	2715	2715	2715	2715	0
22	20250401	203000	182477630	2715	2715	2715	2715	0
23	20250401	202900	182477630	2715	2715	2715	2715	0
24	20250401	202800	182477630	2715	2715	2715	2715	0
25	20250401	202700	182477630	2715	2715	2715	2715	0
26	20250401	202600	182477630	2715	2715	2715	2715	0
27	20250401	202500	182477630	2715	2715	2715	2715	0
28	20250401	202400	182477630	2715	2715	2715	2715	0
29	20250401	202300	182477630	2715	2715	2715	2715	0
30	20250401	202200	182477630	2715	2715	2715	2715	0
31	20250401	202100	182477630	2715	2715	2715	2715	0
32	20250401	202000	182477630	2715	2715	2715	2715	3142
33	20250401	201900	182477630	2715	2715	2715	2715	0
34	20250401	201800	182477630	2715	2715	2715	2715	0
35	20250401	201700	182477630	2715	2715	2715	2715	0
36	20250401	201600	182477630	2715	2715	2715	2715	0
37	20250401	201500	182477630	2715	2715	2715	2715	0
38	20250401	201400	182477630	2715	2715	2715	2715	0
39	20250401	201300	182477630	2715	2715	2715	2715	0
40	20250401	201200	182477630	2715	2715	2715	2715	0
41	20250401	201100	182477630	2715	2715	2715	2715	0
42	20250401	201000	182477630	2715	2715	2715	2715	0
43	20250401	200900	182477630	2715	2715	2715	2715	0
44	20250401	200800	182477630	2715	2715	2715	2715	0
45	20250401	200700	182477630	2715	2715	2715	2715	0
46	20250401	200600	182477630	2715	2715	2715	2715	0
47	20250401	200500	182477630	2715	2715	2715	2715	0
48	20250401	200400	182477630	2715	2715	2715	2715	0
49	20250401	200300	182477630	2715	2715	2715	2715	0
50	20250401	200200	182477630	2715	2715	2715	2715	0
51	20250401	200100	182477630	2715	2715	2715	2715	0
52	20250401	200000	182477630	2715	2715	2715	2715	0
53	20250401	195900	182477630	2715	2715	2715	2715	0
54	20250401	195800	182477630	2715	2715	2715	2715	0
55	20250401	195700	182477630	2715	2715	2715	2715	0
56	20250401	195600	182477630	2715	2715	2715	2715	0
57	20250401	195500	182477630	2715	2715	2715	2715	0
58	20250401	195400	182477630	2715	2715	2715	2715	0
59	20250401	195300	182477630	2715	2715	2715	2715	0
60	20250401	195200	182477630	2715	2715	2715	2715	0
61	20250401	195100	182477630	2715	2715	2715	2715	0
62	20250401	195000	182477630	2715	2715	2715	2715	3142
63	20250401	194900	182477630	2715	2715	2715	2715	0
64	20250401	194800	182477630	2715	2715	2715	2715	0
65	20250401	194700	182477630	2715	2715	2715	2715	0
66	20250401	194600	182477630	2715	2715	2715	2715	0
67	20250401	194500	182477630	2715	2715	2715	2715	0
68	20250401	194400	182477630	2715	2715	2715	2715	0
69	20250401	194300	182477630	2715	2715	2715	2715	0
70	20250401	194200	182477630	2715	2715	2715	2715	0
71	20250401	194100	182477630	2715	2715	2715	2715	0
72	20250401	194000	182477630	2715	2715	2715	2715	0
73	20250401	193900	182477630	2715	2715	2715	2715	0
74	20250401	193800	182477630	2715	2715	2715	2715	0
75	20250401	193700	182477630	2715	2715	2715	2715	0
76	20250401	193600	182477630	2715	2715	2715	2715	0
77	20250401	193500	182477630	2715	2715	2715	2715	0
78	20250401	193400	182477630	2715	2715	2715	2715	0
79	20250401	193300	182477630	2715	2715	2715	2715	0
80	20250401	193200	182477630	2715	2715	2715	2715	0
81	20250401	193100	182477630	2715	2715	2715	2715	0
82	20250401	193000	182477630	2715	2715	2715	2715	0
83	20250401	192900	182477630	2715	2715	2715	2715	0
84	20250401	192800	182477630	2715	2715	2715	2715	0
85	20250401	192700	182477630	2715	2715	2715	2715	0
86	20250401	192600	182477630	2715	2715	2715	2715	0
87	20250401	192500	182477630	2715	2715	2715	2715	0
88	20250401	192400	182477630	2715	2715	2715	2715	0
89	20250401	192300	182477630	2715	2715	2715	2715	0
90	20250401	192200	182477630	2715	2715	2715	2715	0
91	20250401	192100	182477630	2715	2715	2715	2715	0
92	20250401	192000	182477630	2715	2715	2715	2715	3142
93	20250401	191900	182477630	2715	2715	2715	2715	0
94	20250401	191800	182477630	2715	2715	2715	2715	0
95	20250401	191700	182477630	2715	2715	2715	2715	0
96	20250401	191600	182477630	2715	2715	2715	2715	0
97	20250401	191500	182477630	2715	2715	2715	2715	0
98	20250401	191400	182477630	2715	2715	2715	2715	0
99	20250401	191300	182477630	2715	2715	2715	2715	0
100	20250401	191200	182477630	2715	2715	2715	2715	0
101	20250401	191100	182477630	2715	2715	2715	2715	0
102	20250401	191000	182477630	2715	2715	2715	2715	0
103	20250401	190900	182477630	2715	2715	2715	2715	0
104	20250401	190800	182477630	2715	2715	2715	2715	0
105	20250401	190700	182477630	2715	2715	2715	2715	0
106	20250401	190600	182477630	2715	2715	2715	2715	0
107	20250401	190500	182477630	2715	2715	2715	2715	0
108	20250401	190400	182477630	2715	2715	2715	2715	0
109	20250401	190300	182477630	2715	2715	2715	2715	0
110	20250401	190200	182477630	2715	2715	2715	2715	0
111	20250401	190100	182477630	2715	2715	2715	2715	0
112	20250401	190000	182477630	2715	2715	2715	2715	0
113	20250401	185900	182477630	2715	2715	2715	2715	0
114	20250401	185800	182477630	2715	2715	2715	2715	0
115	20250401	185700	182477630	2715	2715	2715	2715	0
116	20250401	185600	182477630	2715	2715	2715	2715	0
117	20250401	185500	182477630	2715	2715	2715	2715	0
118	20250401	185400	182477630	2715	2715	2715	2715	0
119	20250401	185300	182477630	2715	2715	2715	2715	0
120	20250401	185200	182477630	2715	2715	2715	2715	0
121	20250401	185100	182477630	2715	2715	2715	2715	0
122	20250401	185000	182477630	2715	2715	2715	2715	3142
123	20250401	184900	182477630	2715	2715	2715	2715	0
124	20250401	184800	182477630	2715	2715	2715	2715	0
125	20250401	184700	182477630	2715	2715	2715	2715	0
126	20250401	184600	182477630	2715	2715	2715	2715	0
127	20250401	184500	182477630	2715	2715	2715	2715	0
128	20250401	184400	182477630	2715	2715	2715	2715	0
129	20250401	184300	182477630	2715	2715	2715	2715	0
130	20250401	184200	182477630	2715	2715	2715	2715	0
131	20250401	184100	182477630	2715	2715	2715	2715	0
132	20250401	184000	182477630	2715	2715	2715	2715	0
133	20250401	183900	182477630	2715	2715	2715	2715	0
134	20250401	183800	182477630	2715	2715	2715	2715	0
135	20250401	183700	182477630	2715	2715	2715	2715	0
136	20250401	183600	182477630	2715	2715	2715	2715	0
137	20250401	183500	182477630	2715	2715	2715	2715	0
138	20250401	183400	182477630	2715	2715	2715	2715	0
139	20250401	183300	182477630	2715	2715	2715	2715	0
140	20250401	183200	182477630	2715	2715	2715	2715	0
141	20250401	183100	182477630	2715	2715	2715	2715	0
142	20250401	183000	182477630	2715	2715	2715	2715	0
143	20250401	182900	182477630	2715	2715	2715	2715	0
144	20250401	182800	182477630	2715	2715	2715	2715	0
145	20250401	182700	182477630	2715	2715	2715	2715	0
146	20250401	182600	182477630	2715	2715	2715	2715	0
147	20250401	182500	182477630	2715	2715	2715	2715	0
148	20250401	182400	182477630	2715	2715	2715	2715	0
149	20250401	182300	182477630	2715	2715	2715	2715	0
150	20250401	182200	182477630	2715	2715	2715	2715	0
151	20250401	182100	182477630	2715	2715	2715	2715	0
152	20250401	182000	182477630	2715	2715	2715	2715	3142
153	20250401	181900	182477630	2715	2715	2715	2715	0
154	20250401	181800	182477630	2715	2715	2715	2715	0
155	20250401	181700	182477630	2715	2715	2715	2715	0
156	20250401	181600	182477630	2715	2715	2715	2715	0
157	20250401	181500	182477630	2715	2715	2715	2715	0
158	20250401	181400	182477630	2715	2715	2715	2715	0
159	20250401	181300	182477630	2715	2715	2715	2715	0
160	20250401	181200	182477630	2715	2715	2715	2715	0
161	20250401	181100	182477630	2715	2715	2715	2715	0
162	20250401	181000	182477630	2715	2715	2715	2715	0
163	20250401	180900	182477630	2715	2715	2715	2715	0
164	20250401	180800	182477630	2715	2715	2715	2715	0
165	20250401	180700	182477630	2715	2715	2715	2715	0
166	20250401	180600	182477630	2715	2715	2715	2715	0
167	20250401	180500	182477630	2715	2715	2715	2715	0
168	20250401	180400	182477630	2715	2715	2715	2715	0
169	20250401	180300	182477630	2715	2715	2715	2715	0
170	20250401	180200	182477630	2715	2715	2715	2715	0
171	20250401	180100	182477630	2715	2715	2715	2715	0
172	20250401	180000	182477630	2715	2715	2715	2715	0
173	20250401	175900	182477630	2715	2715	2715	2715	0
174	20250401	175800	182477630	2715	2715	2715	2715	0
175	20250401	175700	182477630	2715	2715	2715	2715	0
176	20250401	175600	182477630	2715	2715	2715	2715	0
177	20250401	175500	182477630	2715	2715	2715	2715	0
178	20250401	175400	182477630	2715	2715	2715	2715	0
179	20250401	175300	182477630	2715	2715	2715	2715	0
180	20250401	175200	182477630	2715	2715	2715	2715	0
181	20250401	175100	182477630	2715	2715	2715	2715	0
182	20250401	175000	182477630	2715	2715	2715	2715	3142
183	20250401	174900	182477630	2715	2715	2715	2715	0
184	20250401	174800	182477630	2715	2715	2715	2715	0
185	20250401	174700	182477630	2715	2715	2715	2715	0
186	20250401	174600	182477630	2715	2715	2715	2715	0
187	20250401	174500	182477630	2715	2715	2715	2715	0
188	20250401	174400	182477630	2715	2715	2715	2715	0
189	20250401	174300	182477630	2715	2715	2715	2715	0
190	20250401	174200	182477630	2715	2715	2715	2715	0
191	20250401	174100	182477630	2715	2715	2715	2715	0
192	20250401	174000	182477630	2715	2715	2715	2715	0
193	20250401	173900	182477630	2715	2715	2715	2715	0
194	20250401	173800	182477630	2715	2715	2715	2715	0
195	20250401	173700	182477630	2715	2715	2715	2715	0
196	20250401	173600	182477630	2715	2715	2715	2715	0
197	20250401	173500	182477630	2715	2715	2715	2715	0
198	20250401	173400	182477630	2715	2715	2715	2715	0
199	20250401	173300	182477630	2715	2715	2715	2715	0
200	20250401	173200	182477630	2715	2715	2715	2715	0
201	20250401	173100	182477630	2715	2715	2715	2715	0
202	20250401	173000	182477630	2715	2715	2715	2715	0
203	20250401	172900	182477630	2715	2715	2715	2715	0
204	20250401	172800	182477630	2715	2715	2715	2715	0
205	20250401	172700	182477630	2715	2715	2715	2715	0
206	20250401	172600	182477630	2715	2715	2715	2715	0
207	20250401	172500	182477630	2715	2715	2715	2715	0
208	20250401	172400	182477630	2715	2715	2715	2715	0
209	20250401	172300	182477630	2715	2715	2715	2715	0
210	20250401	172200	182477630	2715	2715	2715	2715	0
211	20250401	172100	182477630	2715	2715	2715	2715	0
212	20250401	172000	182477630	2715	2715	2715	2715	3142
213	20250401	171900	182477630	2715	2715	2715	2715	0
214	20250401	171800	182477630	2715	2715	2715	2715	0
215	20250401	171700	182477630	2715	2715	2715	2715	0
216	20250401	171600	182477630	2715	2715	2715	2715	0
217	20250401	171500	182477630	2715	2715	2715	2715	0
218	20250401	171400	182477630	2715	2715	2715	2715	0
219	20250401	171300	182477630	2715	2715	2715	2715	0
220	20250401	171200	182477630	2715	2715	2715	2715	0
221	20250401	171100	182477630	2715	2715	2715	2715	0
222	20250401	171000	182477630	2715	2715	2715	2715	0
223	20250401	170900	182477630	2715	2715	2715	2715	0
224	20250401	170800	182477630	2715	2715	2715	2715	0
225	20250401	170700	182477630	2715	2715	2715	2715	0
226	20250401	170600	182477630	2715	2715	2715	2715	0
227	20250401	170500	182477630	2715	2715	2715	2715	0
228	20250401	170400	182477630	2715	2715	2715	2715	0
229	20250401	170300	182477630	2715	2715	2715	2715	0
230	20250401	170200	182477630	2715	2715	2715	2715	0
231	20250401	170100	182477630	2715	2715	2715	2715	0
232	20250401	170000	182477630	2715	2715	2715	2715	0
233	20250401	165900	182477630	2715	2715	2715	2715	0
234	20250401	165800	182477630	2715	2715	2715	2715	0
235	20250401	165700	182477630	2715	2715	2715	2715	0
236	20250401	165600	182477630	2715	2715	2715	2715	0
237	20250401	165500	182477630	2715	2715	2715	2715	0
238	20250401	165400	182477630	2715	2715	2715	2715	0
239	20250401	165300	182477630	2715	2715	2715	2715	0
240	20250401	165200	182477630	2715	2715	2715	2715	0
241	20250401	165100	182477630	2715	2715	2715	2715	0
242	20250401	165000	182477630	2715	2715	2715	2715	3142
243	20250401	164900	182477630	2715	2715	2715	2715	0
244	20250401	164800	182477630	2715	2715	2715	2715	0
245	20250401	164700	182477630	2715	2715	2715	2715	0
246	20250401	164600	182477630	2715	2715	2715	2715	0
247	20250401	164500	182477630	2715	2715	2715	2715	0
248	20250401	164400	182477630	2715	2715	2715	2715	0
249	20250401	164300	182477630	2715	2715	2715	2715	0
250	20250401	164200	182477630	2715	2715	2715	2715	0
251	20250401	164100	182477630	2715	2715	2715	2715	0
252	20250401	164000	182477630	2715	2715	2715	2715	0
253	20250401	163900	182477630	2715	2715	2715	2715	0
254	20250401	163800	182477630	2715	2715	2715	2715	0
255	20250401	163700	182477630	2715	2715	2715	2715	0
256	20250401	163600	182477630	2715	2715	2715	2715	0
257	20250401	163500	182477630	2715	2715	2715	2715	0
258	20250401	163400	182477630	2715	2715	2715	2715	0
259	20250401	163300	182477630	2715	2715	2715	2715	0
260	20250401	163200	182477630	2715	2715	2715	2715	0
261	20250401	163100	182477630	2715	2715	2715	2715	0
262	20250401	163000	182477630	2715	2715	2715	2715	0
263	20250401	162900	182477630	2715	2715	2715	2715	0
264	20250401	162800	182477630	2715	2715	2715	2715	0
265	20250401	162700	182477630	2715	2715	2715	2715	0
266	20250401	162600	182477630	2715	2715	2715	2715	0
267	20250401	162500	182477630	2715	2715	2715	2715	0
268	20250401	162400	182477630	2715	2715	2715	2715	0
269	20250401	162300	182477630	2715	2715	2715	2715	0
270	20250401	162200	182477630	2715	2715	2715	2715	0
271	20250401	162100	182477630	2715	2715	2715	2715	0
272	20250401	162000	182477630	2715	2715	2715	2715	3142
273	20250401	161900	182477630	2715	2715	2715	2715	0
274	20250401	161800	182477630	2715	2715	2715	2715	0
275	20250401	161700	182477630	2715	2715	2715	2715	0
276	20250401	161600	182477630	2715	2715	2715	2715	0
277	20250401	161500	182477630	2715	2715	2715	2715	0
278	20250401	161400	182477630	2715	2715	2715	2715	0
279	20250401	161300	182477630	2715	2715	2715	2715	0
280	20250401	161200	182477630	2715	2715	2715	2715	0
281	20250401	161100	182477630	2715	2715	2715	2715	0
282	20250401	161000	182477630	2715	2715	2715	2715	0
283	20250401	160900	182477630	2715	2715	2715	2715	0
284	20250401	160800	182477630	2715	2715	2715	2715	0
285	20250401	160700	182477630	2715	2715	2715	2715	0
286	20250401	160600	182477630	2715	2715	2715	2715	0
287	20250401	160500	182477630	2715	2715	2715	2715	0
288	20250401	160400	182477630	2715	2715	2715	2715	0
289	20250401	160300	182477630	2715	2715	2715	2715	0
290	20250401	160200	182477630	2715	2715	2715	2715	0
291	20250401	160100	182477630	2715	2715	2715	2715	0
292	20250401	160000	182477630	2715	2715	2715	2715	0
293	20250401	155900	182477630	2715	2715	2715	2715	0
294	20250401	155800	182477630	2715	2715	2715	2715	0
295	20250401	155700	182477630	2715	2715	2715	2715	0
296	20250401	155600	182477630	2715	2715	2715	2715	0
297	20250401	155500	182477630	2715	2715	2715	2715	0
298	20250401	155400	182477630	2715	2715	2715	2715	0
299	20250401	155300	182477630	2715	2715	2715	2715	0
300	20250401	155200	182477630	2715	2715	2715	2715	0
301	20250401	155100	182477630	2715	2715	2715	2715	0
302	20250401	155000	182477630	2715	2715	2715	2715	3142
303	20250401	154900	182477630	2715	2715	2715	2715	0
304	20250401	154800	182477630	2715	2715	2715	2715	0
305	20250401	154700	182477630	2715	2715	2715	2715	0
306	20250401	154600	182477630	2715	2715	2715	2715	0
307	20250401	154500	182477630	2715	2715	2715	2715	0
308	20250401	154400	182477630	2715	2715	2715	2715	0
309	20250401	154300	182477630	2715	2715	2715	2715	0
310	20250401	154200	182477630	2715	2715	2715	2715	0
311	20250401	154100	182477630	2715	2715	2715	2715	0
312	20250401	154000	182477630	2715	2715	2715	2715	0
313	20250401	153900	182477630	2715	2715	2715	2715	0
314	20250401	153800	182477630	2715	2715	2715	2715	0
315	20250401	153700	182477630	2715	2715	2715	2715	0
316	20250401	153600	182477630	2715	2715	2715	2715	0
317	20250401	153500	182477630	2715	2715	2715	2715	0
318	20250401	153400	182477630	2715	2715	2715	2715	0
319	20250401	153300	182477630	2715	2715	2715	2715	0
320	20250401	153200	182477630	2715	2715	2715	2715	0
321	20250401	153100	182477630	2715	2715	2715	2715	0
322	20250401	153000	182477630	2715	2715	2715	2715	3142
323	20250401	152900	173947100	2705	2705	2705	2705	0
324	20250401	152800	173947100	2705	2705	2705	2705	0
325	20250401	152700	173947100	2705	2705	2705	2705	0
326	20250401	152600	173947100	2705	2705	2705	2705	0
327	20250401	152500	173947100	2705	2705	2705	2705	0
328	20250401	152400	173947100	2705	2705	2705	2705	0
329	20250401	152300	173947100	2705	2705	2705	2705	0
330	20250401	152200	173947100	2705	2705	2705	2705	0
331	20250401	152100	173947100	2705	2705	2705	2705	0
332	20250401	152000	173947100	2705	2705	2705	2705	0
333	20250401	151900	173947100	2705	2655	2705	2655	2075
334	20250401	151800	168397260	2655	2655	2655	2655	0
335	20250401	151700	168397260	2655	2655	2655	2655	0
336	20250401	151600	168397260	2655	2655	2655	2655	0
337	20250401	151500	168397260	2655	2655	2655	2655	0
338	20250401	151400	168397260	2655	2655	2655	2655	0
339	20250401	151300	168397260	2655	2655	2655	2655	0
340	20250401	151200	168397260	2655	2670	2670	2655	39
341	20250401	151100	168293145	2665	2665	2665	2665	0
342	20250401	151000	168293145	2665	2665	2665	2665	0
343	20250401	150900	168293145	2665	2665	2665	2665	282
344	20250401	150800	167541615	2665	2665	2665	2665	274
345	20250401	150700	166811405	2665	2665	2665	2640	8690
346	20250401	150600	143854480	2665	2665	2665	2640	4595
347	20250401	150500	131690010	2665	2680	2680	2650	12351
348	20250401	150400	98800535	2680	2680	2680	2680	8
349	20250401	150300	98779095	2675	2675	2675	2675	0
350	20250401	150200	98779095	2675	2675	2675	2675	0
351	20250401	150100	98779095	2675	2675	2675	2675	303
352	20250401	150000	97968570	2675	2685	2685	2675	868
353	20250401	145900	95640675	2690	2690	2690	2690	50
354	20250401	145800	95506175	2690	2690	2690	2690	100
355	20250401	145700	95237175	2690	2690	2690	2690	241
356	20250401	145600	94588885	2685	2685	2685	2685	126
357	20250401	145500	94250575	2680	2680	2680	2680	0
358	20250401	145400	94250575	2680	2680	2680	2680	0
359	20250401	145300	94250575	2680	2690	2690	2680	974
360	20250401	145200	91636710	2690	2685	2690	2685	2
361	20250401	145100	91631335	2680	2680	2680	2680	0
362	20250401	145000	91631335	2680	2680	2680	2680	126
363	20250401	144900	91293655	2680	2680	2680	2680	0
364	20250401	144800	91293655	2680	2680	2680	2680	0
365	20250401	144700	91293655	2680	2680	2680	2680	125
366	20250401	144600	90958655	2680	2680	2680	2680	541
367	20250401	144500	89508775	2690	2690	2690	2690	0
368	20250401	144400	89508775	2690	2690	2690	2690	2
369	20250401	144300	89503395	2680	2680	2680	2680	0
370	20250401	144200	89503395	2680	2680	2680	2680	0
371	20250401	144100	89503395	2680	2680	2680	2680	126
372	20250401	144000	89165715	2690	2690	2690	2690	0
373	20250401	143900	89165715	2690	2685	2690	2680	543
374	20250401	143800	87709695	2685	2685	2685	2685	126
375	20250401	143700	87371385	2690	2690	2690	2690	0
376	20250401	143600	87371385	2690	2690	2690	2690	37
377	20250401	143500	87271855	2685	2685	2685	2685	0
378	20250401	143400	87271855	2685	2685	2685	2685	126
379	20250401	143300	86933545	2690	2690	2690	2690	100
380	20250401	143200	86664545	2685	2685	2685	2685	542
381	20250401	143100	85209275	2685	2685	2685	2685	126
382	20250401	143000	84870965	2690	2690	2690	2690	4
383	20250401	142900	84860205	2685	2685	2685	2685	0
384	20250401	142800	84860205	2685	2685	2685	2685	126
385	20250401	142700	84521895	2685	2685	2685	2685	0
386	20250401	142600	84521895	2685	2685	2685	2685	0
387	20250401	142500	84521895	2685	2690	2690	2685	668
388	20250401	142400	82726450	2690	2690	2690	2690	0
389	20250401	142300	82726450	2690	2690	2690	2690	0
390	20250401	142200	82726450	2690	2690	2690	2690	126
391	20250401	142100	82387510	2685	2685	2685	2685	0
392	20250401	142000	82387510	2685	2685	2685	2685	0
393	20250401	141900	82387510	2685	2685	2685	2685	126
394	20250401	141800	82049200	2685	2690	2690	2685	542
395	20250401	141700	80593610	2690	2690	2690	2690	0
396	20250401	141600	80593610	2690	2690	2690	2690	126
397	20250401	141500	80254670	2690	2690	2690	2690	0
398	20250401	141400	80254670	2690	2690	2690	2690	0
399	20250401	141300	80254670	2690	2690	2690	2690	149
400	20250401	141200	79853860	2690	2690	2690	2690	0
401	20250401	141100	79853860	2690	2690	2695	2690	544
402	20250401	141000	78390495	2690	2690	2690	2690	0
403	20250401	140900	78390495	2690	2690	2690	2690	126
404	20250401	140800	78051555	2695	2695	2695	2695	10
405	20250401	140700	78024605	2685	2685	2685	2685	0
406	20250401	140600	78024605	2685	2685	2685	2685	126
407	20250401	140500	77686295	2685	2685	2685	2685	0
408	20250401	140400	77686295	2685	2690	2690	2685	542
409	20250401	140300	76228545	2690	2695	2695	2690	126
410	20250401	140200	75889585	2690	2690	2690	2690	0
411	20250401	140100	75889585	2690	2690	2690	2690	0
412	20250401	140000	75889585	2690	2690	2690	2690	126
413	20250401	135900	75550645	2700	2700	2700	2700	0
414	20250401	135800	75550645	2700	2700	2700	2700	141
415	20250401	135700	75169945	2690	2690	2690	2690	668
416	20250401	135600	73373025	2690	2690	2690	2690	1
417	20250401	135500	73370335	2690	2690	2690	2685	491
418	20250401	135400	72050825	2690	2690	2690	2690	126
419	20250401	135300	71711885	2690	2690	2690	2690	377
420	20250401	135200	70697755	2690	2690	2690	2690	5
421	20250401	135100	70684305	2690	2690	2690	2690	626
422	20250401	135000	69000365	2690	2690	2690	2690	0
423	20250401	134900	69000365	2690	2690	2690	2690	0
424	20250401	134800	69000365	2690	2690	2690	2690	0
425	20250401	134700	69000365	2690	2690	2690	2690	126
426	20250401	134600	68661425	2690	2690	2690	2690	0
427	20250401	134500	68661425	2690	2690	2690	2690	0
428	20250401	134400	68661425	2690	2690	2690	2690	126
429	20250401	134300	68322485	2690	2690	2690	2690	100
430	20250401	134200	68053485	2690	2690	2690	2690	0
431	20250401	134100	68053485	2690	2690	2690	2690	146
432	20250401	134000	67660745	2690	2690	2690	2690	0
433	20250401	133900	67660745	2690	2690	2690	2690	0
434	20250401	133800	67660745	2690	2695	2695	2690	126
435	20250401	133700	67321555	2690	2690	2690	2690	0
436	20250401	133600	67321555	2690	2690	2690	2690	0
437	20250401	133500	67321555	2690	2690	2690	2690	126
438	20250401	133400	66982615	2690	2690	2690	2690	0
439	20250401	133300	66982615	2690	2690	2690	2690	0
440	20250401	133200	66982615	2690	2695	2695	2690	126
441	20250401	133100	66643640	2700	2700	2700	2700	1
442	20250401	133000	66640940	2695	2700	2700	2695	5
443	20250401	132900	66627460	2690	2690	2690	2690	126
444	20250401	132800	66288520	2690	2690	2690	2690	0
445	20250401	132700	66288520	2690	2690	2690	2690	0
446	20250401	132600	66288520	2690	2690	2690	2690	126
447	20250401	132500	65949580	2690	2690	2690	2690	0
448	20250401	132400	65949580	2690	2690	2690	2690	0
449	20250401	132300	65949580	2690	2690	2690	2690	0
450	20250401	132200	65949580	2690	2690	2690	2690	126
451	20250401	132100	65610640	2690	2690	2690	2690	400
452	20250401	132000	64534640	2690	2690	2690	2690	0
453	20250401	131900	64534640	2690	2690	2690	2690	126
454	20250401	131800	64195700	2690	2690	2690	2690	0
455	20250401	131700	64195700	2690	2690	2690	2690	0
456	20250401	131600	64195700	2690	2690	2690	2690	125
457	20250401	131500	63859450	2690	2690	2690	2690	0
458	20250401	131400	63859450	2690	2690	2690	2690	0
459	20250401	131300	63859450	2690	2690	2690	2690	126
460	20250401	131200	63520510	2700	2700	2700	2700	100
461	20250401	131100	63250510	2690	2690	2690	2690	0
462	20250401	131000	63250510	2690	2690	2690	2690	126
463	20250401	130900	62911570	2690	2690	2690	2690	0
464	20250401	130800	62911570	2690	2690	2690	2690	0
465	20250401	130700	62911570	2690	2695	2695	2690	126
466	20250401	130600	62572625	2690	2690	2690	2690	0
467	20250401	130500	62572625	2690	2690	2690	2690	0
468	20250401	130400	62572625	2690	2695	2695	2690	126
469	20250401	130300	62233270	2690	2690	2690	2690	0
470	20250401	130200	62233270	2690	2690	2690	2690	0
471	20250401	130100	62233270	2690	2690	2690	2690	126
472	20250401	130000	61894330	2690	2690	2690	2690	0
473	20250401	125900	61894330	2690	2690	2690	2690	0
474	20250401	125800	61894330	2690	2690	2690	2690	0
475	20250401	125700	61894330	2690	2690	2690	2690	127
476	20250401	125600	61552700	2690	2690	2690	2690	0
477	20250401	125500	61552700	2690	2690	2690	2690	0
478	20250401	125400	61552700	2690	2690	2690	2690	126
479	20250401	125300	61213760	2690	2690	2690	2690	0
480	20250401	125200	61213760	2690	2690	2690	2690	0
481	20250401	125100	61213760	2690	2695	2695	2690	126
482	20250401	125000	60874200	2700	2700	2700	2700	100
483	20250401	124900	60604200	2700	2700	2700	2700	6
484	20250401	124800	60588000	2700	2695	2700	2695	176
485	20250401	124700	60113430	2690	2690	2690	2690	0
486	20250401	124600	60113430	2690	2690	2690	2690	0
487	20250401	124500	60113430	2690	2690	2690	2690	126
488	20250401	124400	59774490	2690	2690	2690	2690	0
489	20250401	124300	59774490	2690	2690	2690	2690	0
490	20250401	124200	59774490	2690	2690	2690	2690	126
491	20250401	124100	59435550	2690	2690	2690	2690	0
492	20250401	124000	59435550	2690	2690	2690	2690	0
493	20250401	123900	59435550	2690	2690	2690	2690	126
494	20250401	123800	59096610	2690	2690	2690	2690	206
495	20250401	123700	58542470	2690	2690	2690	2690	1
496	20250401	123600	58539780	2685	2685	2685	2685	0
497	20250401	123500	58539780	2685	2690	2690	2685	192
498	20250401	123400	58023930	2690	2690	2690	2690	0
499	20250401	123300	58023930	2690	2690	2690	2690	0
500	20250401	123200	58023930	2690	2695	2695	2690	126
501	20250401	123100	57684880	2700	2700	2700	2700	200
502	20250401	123000	57144880	2690	2690	2690	2690	0
503	20250401	122900	57144880	2690	2690	2690	2690	126
504	20250401	122800	56805940	2690	2690	2690	2690	0
505	20250401	122700	56805940	2690	2690	2690	2690	0
506	20250401	122600	56805940	2690	2690	2690	2690	126
507	20250401	122500	56467000	2690	2690	2690	2690	1
508	20250401	122400	56464310	2690	2690	2690	2690	0
509	20250401	122300	56464310	2690	2690	2690	2690	126
510	20250401	122200	56125370	2690	2690	2690	2690	0
511	20250401	122100	56125370	2690	2690	2690	2690	0
512	20250401	122000	56125370	2690	2690	2690	2690	0
513	20250401	121900	56125370	2690	2690	2690	2690	0
514	20250401	121800	56125370	2690	2690	2690	2690	0
515	20250401	121700	56125370	2690	2690	2690	2690	0
516	20250401	121600	56125370	2690	2690	2690	2690	109
517	20250401	121500	55832160	2690	2690	2690	2690	0
518	20250401	121400	55832160	2690	2690	2690	2690	5
519	20250401	121300	55818710	2685	2685	2685	2685	0
520	20250401	121200	55818710	2685	2685	2685	2685	0
521	20250401	121100	55818710	2685	2690	2690	2685	2404
522	20250401	121000	49359710	2690	2690	2690	2690	126
523	20250401	120900	49020770	2690	2690	2690	2690	0
524	20250401	120800	49020770	2690	2690	2690	2690	0
525	20250401	120700	49020770	2690	2700	2700	2690	127
526	20250401	120600	48679125	2690	2690	2690	2690	0
527	20250401	120500	48679125	2690	2690	2690	2690	0
528	20250401	120400	48679125	2690	2690	2690	2690	126
529	20250401	120300	48340185	2700	2700	2700	2700	1
530	20250401	120200	48337485	2690	2690	2690	2690	0
531	20250401	120100	48337485	2690	2695	2695	2690	126
532	20250401	120000	47998360	2690	2690	2690	2690	0
533	20250401	115900	47998360	2690	2690	2690	2690	0
534	20250401	115800	47998360	2690	2690	2690	2690	126
535	20250401	115700	47659420	2700	2700	2700	2700	0
536	20250401	115600	47659420	2700	2700	2700	2700	1
537	20250401	115500	47656720	2690	2690	2690	2690	126
538	20250401	115400	47317780	2690	2690	2690	2690	0
539	20250401	115300	47317780	2690	2690	2690	2690	0
540	20250401	115200	47317780	2690	2690	2690	2690	126
541	20250401	115100	46978840	2700	2700	2700	2700	0
542	20250401	115000	46978840	2700	2700	2700	2700	0
543	20250401	114900	46978840	2700	2700	2700	2700	1
544	20250401	114800	46976140	2690	2695	2695	2690	126
545	20250401	114700	46637150	2705	2705	2705	2705	100
546	20250401	114600	46366650	2690	2690	2690	2690	0
547	20250401	114500	46366650	2690	2690	2690	2690	126
548	20250401	114400	46027710	2690	2690	2690	2690	0
549	20250401	114300	46027710	2690	2690	2690	2690	0
550	20250401	114200	46027710	2690	2700	2700	2690	126
551	20250401	114100	45688060	2700	2700	2700	2700	34
552	20250401	114000	45596260	2700	2700	2700	2700	0
553	20250401	113900	45596260	2700	2690	2700	2690	163
554	20250401	113800	45157420	2690	2690	2690	2690	0
555	20250401	113700	45157420	2690	2690	2690	2690	0
556	20250401	113600	45157420	2690	2690	2690	2690	127
557	20250401	113500	44815790	2700	2700	2700	2700	0
558	20250401	113400	44815790	2700	2695	2700	2695	32
559	20250401	113300	44729545	2695	2690	2695	2685	127
560	20250401	113200	44388195	2690	2690	2690	2690	0
561	20250401	113100	44388195	2690	2690	2690	2690	0
562	20250401	113000	44388195	2690	2690	2690	2690	126
563	20250401	112900	44049255	2685	2685	2685	2685	0
564	20250401	112800	44049255	2685	2685	2685	2685	0
565	20250401	112700	44049255	2685	2685	2685	2685	126
566	20250401	112600	43710945	2685	2685	2685	2685	0
567	20250401	112500	43710945	2685	2685	2685	2685	0
568	20250401	112400	43710945	2685	2685	2685	2685	0
569	20250401	112300	43710945	2685	2690	2690	2685	126
570	20250401	112200	43372095	2690	2690	2690	2690	0
571	20250401	112100	43372095	2690	2690	2690	2690	0
572	20250401	112000	43372095	2690	2690	2690	2690	126
573	20250401	111900	43033155	2690	2690	2690	2690	0
574	20250401	111800	43033155	2690	2690	2690	2690	0
575	20250401	111700	43033155	2690	2690	2690	2690	126
576	20250401	111600	42694215	2690	2690	2690	2690	0
577	20250401	111500	42694215	2690	2690	2690	2690	0
578	20250401	111400	42694215	2690	2690	2690	2690	126
579	20250401	111300	42355275	2685	2685	2685	2685	0
580	20250401	111200	42355275	2685	2685	2685	2685	0
581	20250401	111100	42355275	2685	2690	2690	2685	126
582	20250401	111000	42016805	2690	2690	2690	2690	77
583	20250401	110900	41809675	2690	2690	2690	2690	0
584	20250401	110800	41809675	2690	2690	2690	2690	126
585	20250401	110700	41470735	2695	2695	2695	2695	0
586	20250401	110600	41470735	2695	2695	2695	2695	0
587	20250401	110500	41470735	2695	2695	2695	2695	126
588	20250401	110400	41131165	2700	2700	2700	2700	2
589	20250401	110300	41125765	2695	2695	2695	2695	733
590	20250401	110200	39150330	2690	2690	2690	2690	0
591	20250401	110100	39150330	2690	2690	2690	2690	126
592	20250401	110000	38811390	2690	2690	2690	2690	0
593	20250401	105900	38811390	2690	2690	2690	2690	0
594	20250401	105800	38811390	2690	2690	2690	2690	126
595	20250401	105700	38472450	2690	2690	2690	2690	0
596	20250401	105600	38472450	2690	2690	2690	2690	0
597	20250401	105500	38472450	2690	2690	2690	2690	125
598	20250401	105400	38136200	2690	2690	2690	2690	0
599	20250401	105300	38136200	2690	2690	2690	2690	265
600	20250401	105200	37423350	2685	2690	2690	2685	126
601	20250401	105100	37085005	2680	2680	2680	2680	0
602	20250401	105000	37085005	2680	2680	2680	2680	0
603	20250401	104900	37085005	2680	2680	2680	2680	126
604	20250401	104800	36747325	2680	2680	2680	2680	0
605	20250401	104700	36747325	2680	2680	2680	2680	0
606	20250401	104600	36747325	2680	2680	2680	2680	125
607	20250401	104500	36412325	2700	2700	2700	2700	0
608	20250401	104400	36412325	2700	2700	2700	2700	200
609	20250401	104300	35872325	2680	2680	2680	2680	126
610	20250401	104200	35534645	2680	2680	2680	2680	0
611	20250401	104100	35534645	2680	2680	2680	2680	0
612	20250401	104000	35534645	2680	2680	2680	2680	126
613	20250401	103900	35196965	2680	2680	2680	2680	0
614	20250401	103800	35196965	2680	2680	2680	2680	0
615	20250401	103700	35196965	2680	2680	2680	2680	0
616	20250401	103600	35196965	2680	2680	2680	2680	126
617	20250401	103500	34859285	2705	2705	2705	2705	0
618	20250401	103400	34859285	2705	2705	2705	2705	50
619	20250401	103300	34724035	2675	2685	2685	2675	126
620	20250401	103200	34386605	2680	2680	2680	2680	0
621	20250401	103100	34386605	2680	2680	2680	2680	0
622	20250401	103000	34386605	2680	2680	2680	2680	125
623	20250401	102900	34051605	2680	2680	2680	2680	0
624	20250401	102800	34051605	2680	2680	2680	2680	0
625	20250401	102700	34051605	2680	2680	2680	2680	126
626	20250401	102600	33713925	2680	2680	2680	2680	0
627	20250401	102500	33713925	2680	2680	2680	2680	0
628	20250401	102400	33713925	2680	2685	2685	2680	126
629	20250401	102300	33376240	2705	2705	2705	2705	0
630	20250401	102200	33376240	2705	2705	2705	2705	1
631	20250401	102100	33373535	2675	2690	2690	2675	127
632	20250401	102000	33033785	2680	2680	2680	2680	1751
633	20250401	101900	28341105	2675	2675	2675	2675	0
634	20250401	101800	28341105	2675	2675	2675	2675	126
635	20250401	101700	28004055	2680	2690	2690	2680	3957
636	20250401	101600	17394565	2695	2695	2695	2695	255
637	20250401	101500	16707340	2695	2700	2700	2695	126
638	20250401	101400	16367745	2695	2695	2695	2695	0
639	20250401	101300	16367745	2695	2695	2695	2695	0
640	20250401	101200	16367745	2695	2695	2695	2695	0
641	20250401	101100	16367745	2695	2695	2695	2695	126
642	20250401	101000	16028175	2695	2700	2700	2695	574
643	20250401	100900	14479130	2700	2700	2700	2700	0
644	20250401	100800	14479130	2700	2700	2700	2700	126
645	20250401	100700	14138930	2705	2705	2705	2705	98
646	20250401	100600	13873840	2705	2705	2705	2705	0
647	20250401	100500	13873840	2705	2705	2705	2705	126
648	20250401	100400	13533010	2705	2705	2705	2705	35
649	20250401	100300	13438335	2705	2705	2705	2705	0
650	20250401	100200	13438335	2705	2710	2710	2705	141
651	20250401	100100	13056855	2705	2705	2705	2705	0
652	20250401	100000	13056855	2705	2705	2705	2705	0
653	20250401	095900	13056855	2705	2705	2705	2705	126
654	20250401	095800	12716025	2715	2715	2715	2715	0
655	20250401	095700	12716025	2715	2715	2715	2715	0
656	20250401	095600	12716025	2715	2710	2715	2710	475
657	20250401	095500	11428325	2715	2715	2715	2715	0
658	20250401	095400	11428325	2715	2715	2715	2715	0
659	20250401	095300	11428325	2715	2715	2715	2715	167
660	20250401	095200	10974920	2720	2720	2720	2720	0
661	20250401	095100	10974920	2720	2725	2725	2715	213
662	20250401	095000	10395675	2720	2725	2725	2720	126
663	20250401	094900	10052570	2750	2750	2750	2750	2
664	20250401	094800	10047070	2750	2750	2750	2750	17
665	20250401	094700	10000320	2750	2750	2750	2750	1
666	20250401	094600	9997570	2750	2750	2750	2750	0
667	20250401	094500	9997570	2750	2750	2750	2750	0
668	20250401	094400	9997570	2750	2750	2750	2750	0
669	20250401	094300	9997570	2750	2750	2750	2750	0
670	20250401	094200	9997570	2750	2750	2750	2750	0
671	20250401	094100	9997570	2750	2750	2750	2750	0
672	20250401	094000	9997570	2750	2750	2750	2750	200
673	20250401	093900	9447570	2755	2755	2755	2755	0
674	20250401	093800	9447570	2755	2755	2755	2755	0
675	20250401	093700	9447570	2755	2755	2755	2755	0
676	20250401	093600	9447570	2755	2755	2755	2755	0
677	20250401	093500	9447570	2755	2755	2755	2755	0
678	20250401	093400	9447570	2755	2755	2755	2755	0
679	20250401	093300	9447570	2755	2755	2755	2755	0
680	20250401	093200	9447570	2755	2755	2755	2755	0
681	20250401	093100	9447570	2755	2755	2755	2755	0
682	20250401	093000	9447570	2755	2755	2755	2755	100
683	20250401	092900	9172070	2755	2755	2755	2755	0
684	20250401	092800	9172070	2755	2755	2755	2755	0
685	20250401	092700	9172070	2755	2755	2755	2755	0
686	20250401	092600	9172070	2755	2755	2755	2755	0
687	20250401	092500	9172070	2755	2755	2755	2755	200
688	20250401	092400	8621070	2755	2750	2755	2750	211
689	20250401	092300	8040195	2750	2750	2750	2750	0
690	20250401	092200	8040195	2750	2745	2750	2745	1999
691	20250401	092100	2548535	2730	2730	2730	2730	90
692	20250401	092000	2302835	2730	2730	2730	2730	0
693	20250401	091900	2302835	2730	2730	2730	2730	0
694	20250401	091800	2302835	2730	2730	2730	2730	300
695	20250401	091700	1483835	2730	2730	2730	2730	100
696	20250401	091600	1210835	2730	2730	2730	2730	0
697	20250401	091500	1210835	2730	2720	2730	2720	100
698	20250401	091400	938305	2710	2710	2710	2710	0
699	20250401	091300	938305	2710	2710	2710	2710	0
700	20250401	091200	938305	2710	2710	2710	2710	0
701	20250401	091100	938305	2710	2710	2710	2710	0
702	20250401	091000	938305	2710	2710	2710	2710	0
703	20250401	090900	938305	2710	2710	2710	2710	97
704	20250401	090800	675435	2710	2705	2710	2705	109
705	20250401	090700	380545	2710	2710	2710	2710	0
706	20250401	090600	380545	2710	2710	2710	2710	0
707	20250401	090500	380545	2710	2710	2710	2710	5
708	20250401	090400	366995	2710	2710	2710	2710	10
709	20250401	090300	339895	2710	2710	2710	2710	1
710	20250401	090200	337185	2710	2710	2710	2710	0
711	20250401	090100	337185	2710	2715	2715	2710	18
712	20250401	090000	288320	2720	2720	2720	2720	106