KissMeData/452300/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	211800	231036492	2710	2710	2710	2710	947
3	20250402	211700	231036492	2710	2710	2710	2710	0
4	20250402	211600	231036492	2710	2710	2710	2710	0
5	20250402	211500	231036492	2710	2710	2710	2710	0
6	20250402	211400	231036492	2710	2710	2710	2710	0
7	20250402	211300	231036492	2710	2710	2710	2710	0
8	20250402	211200	231036492	2710	2710	2710	2710	0
9	20250402	211100	231036492	2710	2710	2710	2710	0
10	20250402	211000	231036492	2710	2710	2710	2710	0
11	20250402	210900	231036492	2710	2710	2710	2710	0
12	20250402	210800	231036492	2710	2710	2710	2710	0
13	20250402	210700	231036492	2710	2710	2710	2710	0
14	20250402	210600	231036492	2710	2710	2710	2710	0
15	20250402	210500	231036492	2710	2710	2710	2710	0
16	20250402	210400	231036492	2710	2710	2710	2710	0
17	20250402	210300	231036492	2710	2710	2710	2710	0
18	20250402	210200	231036492	2710	2710	2710	2710	0
19	20250402	210100	231036492	2710	2710	2710	2710	0
20	20250402	210000	231036492	2710	2710	2710	2710	0
21	20250402	205900	231036492	2710	2710	2710	2710	0
22	20250402	205800	231036492	2710	2710	2710	2710	0
23	20250402	205700	231036492	2710	2710	2710	2710	0
24	20250402	205600	231036492	2710	2710	2710	2710	0
25	20250402	205500	231036492	2710	2710	2710	2710	0
26	20250402	205400	231036492	2710	2710	2710	2710	0
27	20250402	205300	231036492	2710	2710	2710	2710	0
28	20250402	205200	231036492	2710	2710	2710	2710	0
29	20250402	205100	231036492	2710	2710	2710	2710	0
30	20250402	205000	231036492	2710	2710	2710	2710	0
31	20250402	204900	231036492	2710	2710	2710	2710	0
32	20250402	204800	231036492	2710	2710	2710	2710	947
33	20250402	204700	231036492	2710	2710	2710	2710	0
34	20250402	204600	231036492	2710	2710	2710	2710	0
35	20250402	204500	231036492	2710	2710	2710	2710	0
36	20250402	204400	231036492	2710	2710	2710	2710	0
37	20250402	204300	231036492	2710	2710	2710	2710	0
38	20250402	204200	231036492	2710	2710	2710	2710	0
39	20250402	204100	231036492	2710	2710	2710	2710	0
40	20250402	204000	231036492	2710	2710	2710	2710	0
41	20250402	203900	231036492	2710	2710	2710	2710	0
42	20250402	203800	231036492	2710	2710	2710	2710	0
43	20250402	203700	231036492	2710	2710	2710	2710	0
44	20250402	203600	231036492	2710	2710	2710	2710	0
45	20250402	203500	231036492	2710	2710	2710	2710	0
46	20250402	203400	231036492	2710	2710	2710	2710	0
47	20250402	203300	231036492	2710	2710	2710	2710	0
48	20250402	203200	231036492	2710	2710	2710	2710	0
49	20250402	203100	231036492	2710	2710	2710	2710	0
50	20250402	203000	231036492	2710	2710	2710	2710	0
51	20250402	202900	231036492	2710	2710	2710	2710	0
52	20250402	202800	231036492	2710	2710	2710	2710	0
53	20250402	202700	231036492	2710	2710	2710	2710	0
54	20250402	202600	231036492	2710	2710	2710	2710	0
55	20250402	202500	231036492	2710	2710	2710	2710	0
56	20250402	202400	231036492	2710	2710	2710	2710	0
57	20250402	202300	231036492	2710	2710	2710	2710	0
58	20250402	202200	231036492	2710	2710	2710	2710	0
59	20250402	202100	231036492	2710	2710	2710	2710	0
60	20250402	202000	231036492	2710	2710	2710	2710	0
61	20250402	201900	231036492	2710	2710	2710	2710	0
62	20250402	201800	231036492	2710	2710	2710	2710	947
63	20250402	201700	231036492	2710	2710	2710	2710	0
64	20250402	201600	231036492	2710	2710	2710	2710	0
65	20250402	201500	231036492	2710	2710	2710	2710	0
66	20250402	201400	231036492	2710	2710	2710	2710	0
67	20250402	201300	231036492	2710	2710	2710	2710	0
68	20250402	201200	231036492	2710	2710	2710	2710	0
69	20250402	201100	231036492	2710	2710	2710	2710	0
70	20250402	201000	231036492	2710	2710	2710	2710	0
71	20250402	200900	231036492	2710	2710	2710	2710	0
72	20250402	200800	231036492	2710	2710	2710	2710	0
73	20250402	200700	231036492	2710	2710	2710	2710	0
74	20250402	200600	231036492	2710	2710	2710	2710	0
75	20250402	200500	231036492	2710	2710	2710	2710	0
76	20250402	200400	231036492	2710	2710	2710	2710	0
77	20250402	200300	231036492	2710	2710	2710	2710	0
78	20250402	200200	231036492	2710	2710	2710	2710	0
79	20250402	200100	231036492	2710	2710	2710	2710	0
80	20250402	200000	231036492	2710	2710	2710	2710	0
81	20250402	195900	231036492	2710	2710	2710	2710	0
82	20250402	195800	231036492	2710	2710	2710	2710	0
83	20250402	195700	231036492	2710	2710	2710	2710	0
84	20250402	195600	231036492	2710	2710	2710	2710	0
85	20250402	195500	231036492	2710	2710	2710	2710	0
86	20250402	195400	231036492	2710	2710	2710	2710	0
87	20250402	195300	231036492	2710	2710	2710	2710	0
88	20250402	195200	231036492	2710	2710	2710	2710	0
89	20250402	195100	231036492	2710	2710	2710	2710	0
90	20250402	195000	231036492	2710	2710	2710	2710	0
91	20250402	194900	231036492	2710	2710	2710	2710	0
92	20250402	194800	231036492	2710	2710	2710	2710	947
93	20250402	194700	231036492	2710	2710	2710	2710	0
94	20250402	194600	231036492	2710	2710	2710	2710	0
95	20250402	194500	231036492	2710	2710	2710	2710	0
96	20250402	194400	231036492	2710	2710	2710	2710	0
97	20250402	194300	231036492	2710	2710	2710	2710	0
98	20250402	194200	231036492	2710	2710	2710	2710	0
99	20250402	194100	231036492	2710	2710	2710	2710	0
100	20250402	194000	231036492	2710	2710	2710	2710	0
101	20250402	193900	231036492	2710	2710	2710	2710	0
102	20250402	193800	231036492	2710	2710	2710	2710	0
103	20250402	193700	231036492	2710	2710	2710	2710	0
104	20250402	193600	231036492	2710	2710	2710	2710	0
105	20250402	193500	231036492	2710	2710	2710	2710	0
106	20250402	193400	231036492	2710	2710	2710	2710	0
107	20250402	193300	231036492	2710	2710	2710	2710	0
108	20250402	193200	231036492	2710	2710	2710	2710	0
109	20250402	193100	231036492	2710	2710	2710	2710	0
110	20250402	193000	231036492	2710	2710	2710	2710	0
111	20250402	192900	231036492	2710	2710	2710	2710	0
112	20250402	192800	231036492	2710	2710	2710	2710	0
113	20250402	192700	231036492	2710	2710	2710	2710	0
114	20250402	192600	231036492	2710	2710	2710	2710	0
115	20250402	192500	231036492	2710	2710	2710	2710	0
116	20250402	192400	231036492	2710	2710	2710	2710	0
117	20250402	192300	231036492	2710	2710	2710	2710	0
118	20250402	192200	231036492	2710	2710	2710	2710	0
119	20250402	192100	231036492	2710	2710	2710	2710	0
120	20250402	192000	231036492	2710	2710	2710	2710	0
121	20250402	191900	231036492	2710	2710	2710	2710	0
122	20250402	191800	231036492	2710	2710	2710	2710	947
123	20250402	191700	231036492	2710	2710	2710	2710	0
124	20250402	191600	231036492	2710	2710	2710	2710	0
125	20250402	191500	231036492	2710	2710	2710	2710	0
126	20250402	191400	231036492	2710	2710	2710	2710	0
127	20250402	191300	231036492	2710	2710	2710	2710	0
128	20250402	191200	231036492	2710	2710	2710	2710	0
129	20250402	191100	231036492	2710	2710	2710	2710	0
130	20250402	191000	231036492	2710	2710	2710	2710	0
131	20250402	190900	231036492	2710	2710	2710	2710	0
132	20250402	190800	231036492	2710	2710	2710	2710	0
133	20250402	190700	231036492	2710	2710	2710	2710	0
134	20250402	190600	231036492	2710	2710	2710	2710	0
135	20250402	190500	231036492	2710	2710	2710	2710	0
136	20250402	190400	231036492	2710	2710	2710	2710	0
137	20250402	190300	231036492	2710	2710	2710	2710	0
138	20250402	190200	231036492	2710	2710	2710	2710	0
139	20250402	190100	231036492	2710	2710	2710	2710	0
140	20250402	190000	231036492	2710	2710	2710	2710	0
141	20250402	185900	231036492	2710	2710	2710	2710	0
142	20250402	185800	231036492	2710	2710	2710	2710	0
143	20250402	185700	231036492	2710	2710	2710	2710	0
144	20250402	185600	231036492	2710	2710	2710	2710	0
145	20250402	185500	231036492	2710	2710	2710	2710	0
146	20250402	185400	231036492	2710	2710	2710	2710	0
147	20250402	185300	231036492	2710	2710	2710	2710	0
148	20250402	185200	231036492	2710	2710	2710	2710	0
149	20250402	185100	231036492	2710	2710	2710	2710	0
150	20250402	185000	231036492	2710	2710	2710	2710	0
151	20250402	184900	231036492	2710	2710	2710	2710	0
152	20250402	184800	231036492	2710	2710	2710	2710	947
153	20250402	184700	231036492	2710	2710	2710	2710	0
154	20250402	184600	231036492	2710	2710	2710	2710	0
155	20250402	184500	231036492	2710	2710	2710	2710	0
156	20250402	184400	231036492	2710	2710	2710	2710	0
157	20250402	184300	231036492	2710	2710	2710	2710	0
158	20250402	184200	231036492	2710	2710	2710	2710	0
159	20250402	184100	231036492	2710	2710	2710	2710	0
160	20250402	184000	231036492	2710	2710	2710	2710	0
161	20250402	183900	231036492	2710	2710	2710	2710	0
162	20250402	183800	231036492	2710	2710	2710	2710	0
163	20250402	183700	231036492	2710	2710	2710	2710	0
164	20250402	183600	231036492	2710	2710	2710	2710	0
165	20250402	183500	231036492	2710	2710	2710	2710	0
166	20250402	183400	231036492	2710	2710	2710	2710	0
167	20250402	183300	231036492	2710	2710	2710	2710	0
168	20250402	183200	231036492	2710	2710	2710	2710	0
169	20250402	183100	231036492	2710	2710	2710	2710	0
170	20250402	183000	231036492	2710	2710	2710	2710	0
171	20250402	182900	231036492	2710	2710	2710	2710	0
172	20250402	182800	231036492	2710	2710	2710	2710	0
173	20250402	182700	231036492	2710	2710	2710	2710	0
174	20250402	182600	231036492	2710	2710	2710	2710	0
175	20250402	182500	231036492	2710	2710	2710	2710	0
176	20250402	182400	231036492	2710	2710	2710	2710	0
177	20250402	182300	231036492	2710	2710	2710	2710	0
178	20250402	182200	231036492	2710	2710	2710	2710	0
179	20250402	182100	231036492	2710	2710	2710	2710	0
180	20250402	182000	231036492	2710	2710	2710	2710	0
181	20250402	181900	231036492	2710	2710	2710	2710	0
182	20250402	181800	231036492	2710	2710	2710	2710	947
183	20250402	181700	231036492	2710	2710	2710	2710	0
184	20250402	181600	231036492	2710	2710	2710	2710	0
185	20250402	181500	231036492	2710	2710	2710	2710	0
186	20250402	181400	231036492	2710	2710	2710	2710	0
187	20250402	181300	231036492	2710	2710	2710	2710	0
188	20250402	181200	231036492	2710	2710	2710	2710	0
189	20250402	181100	231036492	2710	2710	2710	2710	0
190	20250402	181000	231036492	2710	2710	2710	2710	0
191	20250402	180900	231036492	2710	2710	2710	2710	0
192	20250402	180800	231036492	2710	2710	2710	2710	0
193	20250402	180700	231036492	2710	2710	2710	2710	0
194	20250402	180600	231036492	2710	2710	2710	2710	0
195	20250402	180500	231036492	2710	2710	2710	2710	0
196	20250402	180400	231036492	2710	2710	2710	2710	0
197	20250402	180300	231036492	2710	2710	2710	2710	0
198	20250402	180200	231036492	2710	2710	2710	2710	0
199	20250402	180100	231036492	2710	2710	2710	2710	0
200	20250402	180000	231036492	2710	2710	2710	2710	0
201	20250402	175900	231036492	2710	2710	2710	2710	0
202	20250402	175800	231036492	2710	2710	2710	2710	0
203	20250402	175700	231036492	2710	2710	2710	2710	0
204	20250402	175600	231036492	2710	2710	2710	2710	0
205	20250402	175500	231036492	2710	2710	2710	2710	0
206	20250402	175400	231036492	2710	2710	2710	2710	0
207	20250402	175300	231036492	2710	2710	2710	2710	0
208	20250402	175200	231036492	2710	2710	2710	2710	0
209	20250402	175100	231036492	2710	2710	2710	2710	0
210	20250402	175000	231036492	2710	2710	2710	2710	0
211	20250402	174900	231036492	2710	2710	2710	2710	0
212	20250402	174800	231036492	2710	2710	2710	2710	947
213	20250402	174700	231036492	2710	2710	2710	2710	0
214	20250402	174600	231036492	2710	2710	2710	2710	0
215	20250402	174500	231036492	2710	2710	2710	2710	0
216	20250402	174400	231036492	2710	2710	2710	2710	0
217	20250402	174300	231036492	2710	2710	2710	2710	0
218	20250402	174200	231036492	2710	2710	2710	2710	0
219	20250402	174100	231036492	2710	2710	2710	2710	0
220	20250402	174000	231036492	2710	2710	2710	2710	0
221	20250402	173900	231036492	2710	2710	2710	2710	0
222	20250402	173800	231036492	2710	2710	2710	2710	0
223	20250402	173700	231036492	2710	2710	2710	2710	0
224	20250402	173600	231036492	2710	2710	2710	2710	0
225	20250402	173500	231036492	2710	2710	2710	2710	0
226	20250402	173400	231036492	2710	2710	2710	2710	0
227	20250402	173300	231036492	2710	2710	2710	2710	0
228	20250402	173200	231036492	2710	2710	2710	2710	0
229	20250402	173100	231036492	2710	2710	2710	2710	0
230	20250402	173000	231036492	2710	2710	2710	2710	0
231	20250402	172900	231036492	2710	2710	2710	2710	0
232	20250402	172800	231036492	2710	2710	2710	2710	0
233	20250402	172700	231036492	2710	2710	2710	2710	0
234	20250402	172600	231036492	2710	2710	2710	2710	0
235	20250402	172500	231036492	2710	2710	2710	2710	0
236	20250402	172400	231036492	2710	2710	2710	2710	0
237	20250402	172300	231036492	2710	2710	2710	2710	0
238	20250402	172200	231036492	2710	2710	2710	2710	0
239	20250402	172100	231036492	2710	2710	2710	2710	0
240	20250402	172000	231036492	2710	2710	2710	2710	0
241	20250402	171900	231036492	2710	2710	2710	2710	0
242	20250402	171800	231036492	2710	2710	2710	2710	947
243	20250402	171700	231036492	2710	2710	2710	2710	0
244	20250402	171600	231036492	2710	2710	2710	2710	0
245	20250402	171500	231036492	2710	2710	2710	2710	0
246	20250402	171400	231036492	2710	2710	2710	2710	0
247	20250402	171300	231036492	2710	2710	2710	2710	0
248	20250402	171200	231036492	2710	2710	2710	2710	0
249	20250402	171100	231036492	2710	2710	2710	2710	0
250	20250402	171000	231036492	2710	2710	2710	2710	0
251	20250402	170900	231036492	2710	2710	2710	2710	0
252	20250402	170800	231036492	2710	2710	2710	2710	0
253	20250402	170700	231036492	2710	2710	2710	2710	0
254	20250402	170600	231036492	2710	2710	2710	2710	0
255	20250402	170500	231036492	2710	2710	2710	2710	0
256	20250402	170400	231036492	2710	2710	2710	2710	0
257	20250402	170300	231036492	2710	2710	2710	2710	0
258	20250402	170200	231036492	2710	2710	2710	2710	0
259	20250402	170100	231036492	2710	2710	2710	2710	0
260	20250402	170000	231036492	2710	2710	2710	2710	0
261	20250402	165900	231036492	2710	2710	2710	2710	0
262	20250402	165800	231036492	2710	2710	2710	2710	0
263	20250402	165700	231036492	2710	2710	2710	2710	0
264	20250402	165600	231036492	2710	2710	2710	2710	0
265	20250402	165500	231036492	2710	2710	2710	2710	0
266	20250402	165400	231036492	2710	2710	2710	2710	0
267	20250402	165300	231036492	2710	2710	2710	2710	0
268	20250402	165200	231036492	2710	2710	2710	2710	0
269	20250402	165100	231036492	2710	2710	2710	2710	0
270	20250402	165000	231036492	2710	2710	2710	2710	0
271	20250402	164900	231036492	2710	2710	2710	2710	0
272	20250402	164800	231036492	2710	2710	2710	2710	947
273	20250402	164700	231036492	2710	2710	2710	2710	0
274	20250402	164600	231036492	2710	2710	2710	2710	0
275	20250402	164500	231036492	2710	2710	2710	2710	0
276	20250402	164400	231036492	2710	2710	2710	2710	0
277	20250402	164300	231036492	2710	2710	2710	2710	0
278	20250402	164200	231036492	2710	2710	2710	2710	0
279	20250402	164100	231036492	2710	2710	2710	2710	0
280	20250402	164000	231036492	2710	2710	2710	2710	0
281	20250402	163900	231036492	2710	2710	2710	2710	0
282	20250402	163800	231036492	2710	2710	2710	2710	0
283	20250402	163700	231036492	2710	2710	2710	2710	0
284	20250402	163600	231036492	2710	2710	2710	2710	0
285	20250402	163500	231036492	2710	2710	2710	2710	0
286	20250402	163400	231036492	2710	2710	2710	2710	0
287	20250402	163300	231036492	2710	2710	2710	2710	0
288	20250402	163200	231036492	2710	2710	2710	2710	0
289	20250402	163100	231036492	2710	2710	2710	2710	0
290	20250402	163000	231036492	2710	2710	2710	2710	0
291	20250402	162900	231036492	2710	2710	2710	2710	0
292	20250402	162800	231036492	2710	2710	2710	2710	0
293	20250402	162700	231036492	2710	2710	2710	2710	0
294	20250402	162600	231036492	2710	2710	2710	2710	0
295	20250402	162500	231036492	2710	2710	2710	2710	0
296	20250402	162400	231036492	2710	2710	2710	2710	0
297	20250402	162300	231036492	2710	2710	2710	2710	0
298	20250402	162200	231036492	2710	2710	2710	2710	0
299	20250402	162100	231036492	2710	2710	2710	2710	0
300	20250402	162000	231036492	2710	2710	2710	2710	0
301	20250402	161900	231036492	2710	2710	2710	2710	0
302	20250402	161800	231036492	2710	2710	2710	2710	947
303	20250402	161700	231036492	2710	2710	2710	2710	0
304	20250402	161600	231036492	2710	2710	2710	2710	0
305	20250402	161500	231036492	2710	2710	2710	2710	0
306	20250402	161400	231036492	2710	2710	2710	2710	0
307	20250402	161300	231036492	2710	2710	2710	2710	0
308	20250402	161200	231036492	2710	2710	2710	2710	0
309	20250402	161100	231036492	2710	2710	2710	2710	0
310	20250402	161000	231036492	2710	2710	2710	2710	0
311	20250402	160900	231036492	2710	2710	2710	2710	0
312	20250402	160800	231036492	2710	2710	2710	2710	0
313	20250402	160700	231036492	2710	2710	2710	2710	0
314	20250402	160600	231036492	2710	2710	2710	2710	0
315	20250402	160500	231036492	2710	2710	2710	2710	0
316	20250402	160400	231036492	2710	2710	2710	2710	0
317	20250402	160300	231036492	2710	2710	2710	2710	0
318	20250402	160200	231036492	2710	2710	2710	2710	0
319	20250402	160100	231036492	2710	2710	2710	2710	0
320	20250402	160000	231036492	2710	2710	2710	2710	0
321	20250402	155900	231036492	2710	2710	2710	2710	0
322	20250402	155800	231036492	2710	2710	2710	2710	0
323	20250402	155700	231036492	2710	2710	2710	2710	0
324	20250402	155600	231036492	2710	2710	2710	2710	0
325	20250402	155500	231036492	2710	2710	2710	2710	0
326	20250402	155400	231036492	2710	2710	2710	2710	0
327	20250402	155300	231036492	2710	2710	2710	2710	0
328	20250402	155200	231036492	2710	2710	2710	2710	0
329	20250402	155100	231036492	2710	2710	2710	2710	0
330	20250402	155000	231036492	2710	2710	2710	2710	0
331	20250402	154900	231036492	2710	2710	2710	2710	0
332	20250402	154800	231036492	2710	2710	2710	2710	947
333	20250402	154700	231036492	2710	2710	2710	2710	0
334	20250402	154600	231036492	2710	2710	2710	2710	0
335	20250402	154500	231036492	2710	2710	2710	2710	0
336	20250402	154400	231036492	2710	2710	2710	2710	0
337	20250402	154300	231036492	2710	2710	2710	2710	0
338	20250402	154200	231036492	2710	2710	2710	2710	0
339	20250402	154100	231036492	2710	2710	2710	2710	0
340	20250402	154000	231036492	2710	2710	2710	2710	0
341	20250402	153900	231036492	2710	2710	2710	2710	0
342	20250402	153800	231036492	2710	2710	2710	2710	0
343	20250402	153700	231036492	2710	2710	2710	2710	0
344	20250402	153600	231036492	2710	2710	2710	2710	0
345	20250402	153500	231036492	2710	2710	2710	2710	0
346	20250402	153400	231036492	2710	2710	2710	2710	0
347	20250402	153300	231036492	2710	2710	2710	2710	0
348	20250402	153200	231036492	2710	2710	2710	2710	0
349	20250402	153100	231036492	2710	2710	2710	2710	0
350	20250402	153000	231036492	2710	2710	2710	2710	947
351	20250402	152900	228470122	2710	2710	2710	2710	0
352	20250402	152800	228470122	2710	2710	2710	2710	0
353	20250402	152700	228470122	2710	2710	2710	2710	0
354	20250402	152600	228470122	2710	2710	2710	2710	0
355	20250402	152500	228470122	2710	2710	2710	2710	0
356	20250402	152400	228470122	2710	2710	2710	2710	0
357	20250402	152300	228470122	2710	2710	2710	2710	0
358	20250402	152200	228470122	2710	2710	2710	2710	0
359	20250402	152100	228470122	2710	2710	2710	2710	0
360	20250402	152000	228470122	2710	2710	2710	2710	0
361	20250402	151900	228470122	2710	2725	2725	2710	588
362	20250402	151800	226872874	2725	2720	2725	2720	184
363	20250402	151700	226372389	2720	2720	2720	2720	250
364	20250402	151600	225692389	2715	2715	2715	2715	7
365	20250402	151500	225673384	2725	2725	2725	2725	0
366	20250402	151400	225673384	2725	2725	2725	2720	53
367	20250402	151300	225528969	2720	2715	2720	2715	242
368	20250402	151200	224871914	2725	2725	2725	2725	0
369	20250402	151100	224871914	2725	2725	2725	2725	0
370	20250402	151000	224871914	2725	2725	2725	2725	0
371	20250402	150900	224871914	2725	2725	2725	2725	0
372	20250402	150800	224871914	2725	2725	2725	2725	0
373	20250402	150700	224871914	2725	2725	2725	2725	0
374	20250402	150600	224871914	2725	2720	2725	2720	11
375	20250402	150500	224841989	2715	2715	2715	2715	897
376	20250402	150400	222406634	2715	2715	2715	2715	780
377	20250402	150300	220288934	2720	2720	2720	2720	200
378	20250402	150200	219744934	2715	2715	2715	2715	0
379	20250402	150100	219744934	2715	2710	2715	2710	1173
380	20250402	150000	216562874	2705	2705	2705	2705	0
381	20250402	145900	216562874	2705	2705	2705	2705	0
382	20250402	145800	216562874	2705	2705	2705	2705	2844
383	20250402	145700	208869854	2705	2705	2705	2705	0
384	20250402	145600	208869854	2705	2705	2705	2705	421
385	20250402	145500	207731049	2715	2715	2715	2715	0
386	20250402	145400	207731049	2715	2715	2715	2715	0
387	20250402	145300	207731049	2715	2715	2715	2715	1
388	20250402	145200	207728334	2700	2705	2705	2700	1000
389	20250402	145100	205024534	2715	2715	2715	2715	586
390	20250402	145000	203433544	2705	2705	2705	2705	1000
391	20250402	144900	200728544	2705	2705	2705	2705	1500
392	20250402	144800	196671044	2710	2710	2710	2710	0
393	20250402	144700	196671044	2710	2715	2715	2710	1001
394	20250402	144600	193958329	2710	2710	2710	2710	100
395	20250402	144500	193687329	2720	2715	2720	2710	527
396	20250402	144400	192258434	2725	2725	2725	2725	0
397	20250402	144300	192258434	2725	2720	2725	2715	1805
398	20250402	144200	187355119	2720	2720	2720	2720	513
399	20250402	144100	185959759	2725	2730	2730	2725	399
400	20250402	144000	184872429	2725	2725	2730	2725	524
401	20250402	143900	183444419	2725	2735	2735	2725	508
402	20250402	143800	182057574	2740	2740	2740	2740	0
403	20250402	143700	182057574	2740	2740	2740	2740	0
404	20250402	143600	182057574	2740	2740	2740	2740	0
405	20250402	143500	182057574	2740	2740	2740	2740	535
406	20250402	143400	180591674	2735	2735	2740	2735	540
407	20250402	143300	179114549	2735	2720	2735	2720	1240
408	20250402	143200	175741674	2735	2735	2735	2735	22
409	20250402	143100	175681504	2735	2735	2735	2735	345
410	20250402	143000	174737929	2735	2735	2735	2735	150
411	20250402	142900	174327679	2735	2730	2735	2720	322
412	20250402	142800	173448624	2730	2730	2730	2730	200
413	20250402	142700	172902624	2730	2730	2730	2730	730
414	20250402	142600	170909724	2730	2730	2730	2715	95
415	20250402	142500	170651759	2725	2720	2725	2720	692
416	20250402	142400	168766159	2715	2715	2715	2715	1
417	20250402	142300	168763444	2720	2720	2720	2720	10
418	20250402	142200	168736244	2720	2720	2720	2720	70
419	20250402	142100	168545844	2720	2720	2720	2720	0
420	20250402	142000	168545844	2720	2720	2720	2720	0
421	20250402	141900	168545844	2720	2720	2720	2720	392
422	20250402	141800	167479604	2720	2715	2720	2715	1819
423	20250402	141700	162537549	2715	2715	2715	2715	0
424	20250402	141600	162537549	2715	2700	2715	2700	34
425	20250402	141500	162445254	2715	2715	2715	2715	0
426	20250402	141400	162445254	2715	2715	2715	2715	2
427	20250402	141300	162439824	2715	2715	2715	2715	0
428	20250402	141200	162439824	2715	2715	2715	2715	0
429	20250402	141100	162439824	2715	2700	2715	2695	1001
430	20250402	141000	159742104	2715	2715	2715	2715	4
431	20250402	140900	159731244	2695	2700	2700	2695	2000
432	20250402	140800	154337529	2700	2700	2700	2700	0
433	20250402	140700	154337529	2700	2710	2710	2700	2502
434	20250402	140600	147577939	2710	2710	2710	2710	407
435	20250402	140500	146474969	2710	2710	2710	2710	0
436	20250402	140400	146474969	2710	2710	2710	2710	76
437	20250402	140300	146269009	2715	2715	2715	2715	100
438	20250402	140200	145997509	2710	2710	2710	2710	38
439	20250402	140100	145894529	2710	2710	2710	2710	219
440	20250402	140000	145301039	2715	2715	2715	2715	33
441	20250402	135900	145211444	2710	2710	2710	2710	100
442	20250402	135800	144940444	2710	2710	2710	2710	0
443	20250402	135700	144940444	2710	2710	2710	2710	0
444	20250402	135600	144940444	2710	2710	2710	2710	365
445	20250402	135500	143951294	2710	2710	2710	2710	0
446	20250402	135400	143951294	2710	2715	2715	2710	126
447	20250402	135300	143609559	2710	2710	2710	2710	740
448	20250402	135200	141604159	2715	2715	2715	2715	0
449	20250402	135100	141604159	2715	2715	2715	2715	0
450	20250402	135000	141604159	2715	2715	2715	2715	2
451	20250402	134900	141598729	2720	2715	2720	2715	4
452	20250402	134800	141587864	2720	2720	2720	2720	0
453	20250402	134700	141587864	2720	2720	2720	2720	0
454	20250402	134600	141587864	2720	2720	2720	2720	0
455	20250402	134500	141587864	2720	2720	2720	2720	33
456	20250402	134400	141498104	2710	2710	2710	2710	0
457	20250402	134300	141498104	2710	2710	2710	2710	0
458	20250402	134200	141498104	2710	2710	2710	2710	0
459	20250402	134100	141498104	2710	2710	2710	2710	0
460	20250402	134000	141498104	2710	2710	2710	2710	0
461	20250402	133900	141498104	2710	2710	2710	2710	0
462	20250402	133800	141498104	2710	2710	2710	2710	1
463	20250402	133700	141495394	2710	2710	2710	2710	245
464	20250402	133600	140831444	2710	2710	2710	2710	0
465	20250402	133500	140831444	2710	2710	2710	2710	0
466	20250402	133400	140831444	2710	2710	2710	2710	755
467	20250402	133300	138785394	2715	2715	2715	2715	5
468	20250402	133200	138771819	2720	2720	2720	2720	0
469	20250402	133100	138771819	2720	2720	2720	2720	0
470	20250402	133000	138771819	2720	2720	2720	2720	0
471	20250402	132900	138771819	2720	2720	2720	2720	0
472	20250402	132800	138771819	2720	2720	2720	2720	747
473	20250402	132700	136739979	2720	2720	2720	2720	0
474	20250402	132600	136739979	2720	2720	2720	2720	0
475	20250402	132500	136739979	2720	2720	2720	2720	8
476	20250402	132400	136718219	2720	2720	2720	2720	15
477	20250402	132300	136677419	2720	2720	2720	2720	20
478	20250402	132200	136623019	2725	2725	2725	2725	0
479	20250402	132100	136623019	2725	2725	2725	2725	0
480	20250402	132000	136623019	2725	2725	2725	2725	100
481	20250402	131900	136350519	2725	2725	2725	2725	7
482	20250402	131800	136331444	2725	2725	2725	2725	5
483	20250402	131700	136317819	2725	2725	2725	2725	0
484	20250402	131600	136317819	2725	2725	2725	2725	0
485	20250402	131500	136317819	2725	2725	2725	2725	5
486	20250402	131400	136304194	2710	2710	2710	2710	0
487	20250402	131300	136304194	2710	2710	2710	2710	2
488	20250402	131200	136298774	2720	2720	2720	2720	100
489	20250402	131100	136026774	2720	2720	2720	2720	8
490	20250402	131000	136005014	2720	2720	2720	2720	0
491	20250402	130900	136005014	2720	2720	2720	2720	0
492	20250402	130800	136005014	2720	2720	2720	2720	0
493	20250402	130700	136005014	2720	2720	2720	2720	0
494	20250402	130600	136005014	2720	2720	2720	2720	0
495	20250402	130500	136005014	2720	2720	2720	2720	100
496	20250402	130400	135733014	2720	2720	2720	2720	0
497	20250402	130300	135733014	2720	2720	2720	2720	0
498	20250402	130200	135733014	2720	2720	2720	2720	0
499	20250402	130100	135733014	2720	2720	2720	2720	0
500	20250402	130000	135733014	2720	2715	2720	2715	1600
501	20250402	125900	131384014	2710	2710	2710	2710	50
502	20250402	125800	131248514	2705	2705	2705	2705	0
503	20250402	125700	131248514	2705	2705	2705	2705	136
504	20250402	125600	130880634	2705	2705	2705	2705	0
505	20250402	125500	130880634	2705	2710	2710	2705	301
506	20250402	125400	130064929	2710	2710	2710	2710	0
507	20250402	125300	130064929	2710	2710	2710	2710	0
508	20250402	125200	130064929	2710	2710	2710	2710	0
509	20250402	125100	130064929	2710	2710	2710	2710	11
510	20250402	125000	130035119	2710	2710	2710	2710	0
511	20250402	124900	130035119	2710	2710	2710	2710	0
512	20250402	124800	130035119	2710	2710	2710	2710	1
513	20250402	124700	130032409	2710	2710	2710	2710	0
514	20250402	124600	130032409	2710	2710	2710	2710	0
515	20250402	124500	130032409	2710	2710	2710	2710	0
516	20250402	124400	130032409	2710	2710	2710	2710	100
517	20250402	124300	129761409	2710	2710	2710	2710	0
518	20250402	124200	129761409	2710	2710	2710	2710	0
519	20250402	124100	129761409	2710	2710	2710	2710	0
520	20250402	124000	129761409	2710	2710	2710	2710	0
521	20250402	123900	129761409	2710	2710	2710	2710	50
522	20250402	123800	129625909	2710	2710	2710	2710	0
523	20250402	123700	129625909	2710	2710	2710	2710	0
524	20250402	123600	129625909	2710	2710	2710	2710	0
525	20250402	123500	129625909	2710	2710	2710	2710	0
526	20250402	123400	129625909	2710	2710	2710	2710	100
527	20250402	123300	129354909	2710	2710	2710	2710	10
528	20250402	123200	129327809	2710	2710	2710	2710	120
529	20250402	123100	129002609	2700	2700	2700	2700	0
530	20250402	123000	129002609	2700	2700	2700	2700	0
531	20250402	122900	129002609	2700	2700	2700	2700	0
532	20250402	122800	129002609	2700	2700	2700	2700	0
533	20250402	122700	129002609	2700	2700	2700	2700	0
534	20250402	122600	129002609	2700	2700	2700	2700	0
535	20250402	122500	129002609	2700	2700	2700	2700	0
536	20250402	122400	129002609	2700	2700	2700	2700	0
537	20250402	122300	129002609	2700	2700	2700	2700	0
538	20250402	122200	129002609	2700	2700	2700	2700	0
539	20250402	122100	129002609	2700	2700	2700	2700	0
540	20250402	122000	129002609	2700	2700	2700	2700	0
541	20250402	121900	129002609	2700	2700	2700	2700	0
542	20250402	121800	129002609	2700	2700	2700	2700	1
543	20250402	121700	128999909	2700	2705	2705	2700	249
544	20250402	121600	128327359	2710	2710	2710	2710	0
545	20250402	121500	128327359	2710	2710	2710	2710	0
546	20250402	121400	128327359	2710	2710	2710	2710	0
547	20250402	121300	128327359	2710	2710	2710	2710	0
548	20250402	121200	128327359	2710	2710	2710	2710	0
549	20250402	121100	128327359	2710	2710	2710	2710	5
550	20250402	121000	128313809	2710	2710	2710	2710	0
551	20250402	120900	128313809	2710	2710	2710	2710	0
552	20250402	120800	128313809	2710	2710	2710	2710	18
553	20250402	120700	128265029	2700	2700	2700	2700	0
554	20250402	120600	128265029	2700	2700	2700	2700	0
555	20250402	120500	128265029	2700	2700	2700	2700	0
556	20250402	120400	128265029	2700	2700	2700	2700	0
557	20250402	120300	128265029	2700	2700	2700	2700	2
558	20250402	120200	128259629	2700	2700	2700	2700	0
559	20250402	120100	128259629	2700	2700	2700	2700	0
560	20250402	120000	128259629	2700	2700	2700	2700	0
561	20250402	115900	128259629	2700	2705	2705	2700	1132
562	20250402	115800	125203019	2705	2705	2705	2705	0
563	20250402	115700	125203019	2705	2705	2705	2705	0
564	20250402	115600	125203019	2705	2705	2705	2705	1
565	20250402	115500	125200314	2705	2705	2705	2705	553
566	20250402	115400	123704449	2710	2710	2710	2710	0
567	20250402	115300	123704449	2710	2710	2710	2710	0
568	20250402	115200	123704449	2710	2710	2710	2710	0
569	20250402	115100	123704449	2710	2710	2710	2710	0
570	20250402	115000	123704449	2710	2710	2710	2710	0
571	20250402	114900	123704449	2710	2710	2710	2710	0
572	20250402	114800	123704449	2710	2710	2710	2710	0
573	20250402	114700	123704449	2710	2710	2710	2710	13
574	20250402	114600	123669219	2715	2715	2715	2715	0
575	20250402	114500	123669219	2715	2715	2715	2715	0
576	20250402	114400	123669219	2715	2715	2715	2715	0
577	20250402	114300	123669219	2715	2715	2715	2715	0
578	20250402	114200	123669219	2715	2715	2715	2715	2
579	20250402	114100	123663789	2715	2715	2715	2715	2
580	20250402	114000	123658359	2715	2715	2715	2715	0
581	20250402	113900	123658359	2715	2715	2715	2715	0
582	20250402	113800	123658359	2715	2720	2720	2715	6
583	20250402	113700	123642059	2720	2720	2720	2720	2
584	20250402	113600	123636619	2720	2720	2720	2720	0
585	20250402	113500	123636619	2720	2720	2720	2720	0
586	20250402	113400	123636619	2720	2720	2720	2720	0
587	20250402	113300	123636619	2720	2720	2720	2720	0
588	20250402	113200	123636619	2720	2720	2720	2720	0
589	20250402	113100	123636619	2720	2720	2720	2720	0
590	20250402	113000	123636619	2720	2720	2720	2720	0
591	20250402	112900	123636619	2720	2720	2720	2720	0
592	20250402	112800	123636619	2720	2720	2720	2720	12
593	20250402	112700	123603979	2700	2700	2700	2700	0
594	20250402	112600	123603979	2700	2700	2700	2700	0
595	20250402	112500	123603979	2700	2700	2700	2700	0
596	20250402	112400	123603979	2700	2700	2700	2700	0
597	20250402	112300	123603979	2700	2700	2700	2700	0
598	20250402	112200	123603979	2700	2700	2700	2700	0
599	20250402	112100	123603979	2700	2700	2700	2700	0
600	20250402	112000	123603979	2700	2700	2700	2700	745
601	20250402	111900	121592479	2700	2700	2700	2700	0
602	20250402	111800	121592479	2700	2700	2700	2700	100
603	20250402	111700	121322479	2700	2720	2720	2700	4046
604	20250402	111600	110357164	2720	2720	2720	2720	0
605	20250402	111500	110357164	2720	2720	2720	2720	306
606	20250402	111400	109524844	2715	2715	2715	2715	0
607	20250402	111300	109524844	2715	2715	2715	2715	0
608	20250402	111200	109524844	2715	2715	2715	2715	0
609	20250402	111100	109524844	2715	2715	2715	2715	370
610	20250402	111000	108520294	2720	2720	2720	2720	0
611	20250402	110900	108520294	2720	2720	2720	2720	24
612	20250402	110800	108455014	2710	2710	2710	2710	0
613	20250402	110700	108455014	2710	2710	2710	2710	0
614	20250402	110600	108455014	2710	2710	2710	2710	0
615	20250402	110500	108455014	2710	2710	2710	2710	100
616	20250402	110400	108184014	2710	2710	2710	2710	0
617	20250402	110300	108184014	2710	2710	2710	2710	0
618	20250402	110200	108184014	2710	2710	2710	2710	0
619	20250402	110100	108184014	2710	2720	2720	2710	508
620	20250402	110000	106806754	2720	2720	2720	2720	0
621	20250402	105900	106806754	2720	2720	2720	2720	0
622	20250402	105800	106806754	2720	2720	2720	2720	0
623	20250402	105700	106806754	2720	2720	2720	2720	1
624	20250402	105600	106804034	2720	2720	2720	2720	0
625	20250402	105500	106804034	2720	2720	2720	2720	0
626	20250402	105400	106804034	2720	2715	2720	2715	1050
627	20250402	105300	103953129	2715	2715	2715	2715	0
628	20250402	105200	103953129	2715	2715	2715	2715	0
629	20250402	105100	103953129	2715	2715	2715	2715	0
630	20250402	105000	103953129	2715	2715	2715	2715	0
631	20250402	104900	103953129	2715	2715	2715	2715	0
632	20250402	104800	103953129	2715	2715	2715	2715	0
633	20250402	104700	103953129	2715	2715	2715	2715	0
634	20250402	104600	103953129	2715	2715	2715	2715	0
635	20250402	104500	103953129	2715	2715	2715	2715	0
636	20250402	104400	103953129	2715	2715	2715	2715	0
637	20250402	104300	103953129	2715	2715	2715	2715	1
638	20250402	104200	103950414	2725	2725	2725	2725	3
639	20250402	104100	103942239	2710	2710	2710	2710	0
640	20250402	104000	103942239	2710	2710	2710	2710	0
641	20250402	103900	103942239	2710	2710	2710	2710	2873
642	20250402	103800	96156409	2710	2710	2710	2710	0
643	20250402	103700	96156409	2710	2710	2710	2710	0
644	20250402	103600	96156409	2710	2710	2710	2710	0
645	20250402	103500	96156409	2710	2710	2710	2710	0
646	20250402	103400	96156409	2710	2710	2710	2710	0
647	20250402	103300	96156409	2710	2710	2710	2710	0
648	20250402	103200	96156409	2710	2710	2710	2710	356
649	20250402	103100	95191649	2710	2710	2710	2710	0
650	20250402	103000	95191649	2710	2710	2710	2710	9
651	20250402	102900	95167259	2710	2710	2710	2710	1
652	20250402	102800	95164549	2690	2690	2690	2690	4
653	20250402	102700	95153789	2695	2695	2695	2695	0
654	20250402	102600	95153789	2695	2705	2705	2695	664
655	20250402	102500	93363809	2705	2705	2705	2705	0
656	20250402	102400	93363809	2705	2705	2705	2705	0
657	20250402	102300	93363809	2705	2710	2710	2705	1099
658	20250402	102200	90386769	2710	2715	2715	2710	1682
659	20250402	102100	85820414	2715	2715	2715	2715	73
660	20250402	102000	85622219	2715	2715	2715	2715	0
661	20250402	101900	85622219	2715	2715	2715	2715	0
662	20250402	101800	85622219	2715	2715	2715	2715	2
663	20250402	101700	85616789	2725	2725	2725	2725	1
664	20250402	101600	85614064	2715	2720	2720	2715	938
665	20250402	101500	83066889	2720	2720	2720	2720	0
666	20250402	101400	83066889	2720	2730	2730	2720	388
667	20250402	101300	82011474	2730	2730	2730	2730	109
668	20250402	101200	81713904	2727	2727	2727	2727	0
669	20250402	101100	81713904	2727	2730	2730	2727	468
670	20250402	101000	80436270	2730	2730	2730	2730	0
671	20250402	100900	80436270	2730	2725	2730	2725	78
672	20250402	100800	80223340	2730	2730	2730	2730	52
673	20250402	100700	80081380	2730	2730	2730	2730	0
674	20250402	100600	80081380	2730	2730	2730	2730	201
675	20250402	100500	79532650	2725	2725	2725	2725	0
676	20250402	100400	79532650	2725	2725	2725	2725	0
677	20250402	100300	79532650	2725	2725	2725	2725	60
678	20250402	100200	79369150	2720	2720	2720	2720	105
679	20250402	100100	79083550	2720	2700	2720	2700	582
680	20250402	100000	77504805	2700	2700	2700	2700	0
681	20250402	095900	77504805	2700	2700	2700	2700	0
682	20250402	095800	77504805	2700	2700	2700	2700	0
683	20250402	095700	77504805	2700	2700	2700	2700	0
684	20250402	095600	77504805	2700	2700	2700	2700	0
685	20250402	095500	77504805	2700	2700	2700	2700	0
686	20250402	095400	77504805	2700	2700	2700	2700	10
687	20250402	095300	77477805	2705	2705	2705	2705	0
688	20250402	095200	77477805	2705	2705	2705	2705	0
689	20250402	095100	77477805	2705	2700	2705	2700	871
690	20250402	095000	75125550	2700	2700	2700	2700	0
691	20250402	094900	75125550	2700	2700	2700	2700	14
692	20250402	094800	75087750	2685	2685	2685	2685	0
693	20250402	094700	75087750	2685	2685	2685	2685	143
694	20250402	094600	74703795	2685	2700	2700	2685	3056
695	20250402	094500	66497595	2700	2700	2700	2700	2
696	20250402	094400	66492195	2695	2690	2695	2685	3098
697	20250402	094300	58166765	2695	2695	2695	2695	372
698	20250402	094200	57164225	2685	2685	2685	2685	431
699	20250402	094100	56006990	2695	2695	2695	2695	44
700	20250402	094000	55888410	2700	2700	2700	2700	0
701	20250402	093900	55888410	2700	2700	2700	2700	0
702	20250402	093800	55888410	2700	2700	2700	2700	0
703	20250402	093700	55888410	2700	2695	2700	2685	1204
704	20250402	093600	52654050	2695	2695	2695	2695	118
705	20250402	093500	52336040	2695	2695	2695	2695	1
706	20250402	093400	52333345	2695	2695	2695	2695	4
707	20250402	093300	52322565	2690	2690	2690	2690	15
708	20250402	093200	52282215	2690	2690	2690	2690	0
709	20250402	093100	52282215	2690	2680	2690	2680	592
710	20250402	093000	50692705	2690	2690	2690	2690	0
711	20250402	092900	50692705	2690	2675	2690	2675	1348
712	20250402	092800	47079905	2680	2680	2680	2680	1038
713	20250402	092700	44298065	2680	2685	2685	2680	2097
714	20250402	092600	38670930	2685	2690	2690	2685	108
715	20250402	092500	38380600	2690	2690	2690	2690	1
716	20250402	092400	38377910	2695	2690	2695	2690	25
717	20250402	092300	38310540	2695	2695	2695	2695	0
718	20250402	092200	38310540	2695	2695	2695	2695	1
719	20250402	092100	38307845	2685	2685	2685	2685	226
720	20250402	092000	37701035	2690	2690	2690	2690	430
721	20250402	091900	36544335	2690	2685	2690	2685	289
722	20250402	091800	35766965	2685	2690	2690	2685	34
723	20250402	091700	35675520	2685	2685	2685	2685	0
724	20250402	091600	35675520	2685	2695	2695	2685	403
725	20250402	091500	34593265	2700	2695	2700	2690	206
726	20250402	091400	34037535	2685	2695	2695	2685	2
727	20250402	091300	34032155	2690	2695	2695	2690	37
728	20250402	091200	33932590	2685	2685	2685	2685	0
729	20250402	091100	33932590	2685	2685	2685	2685	500
730	20250402	091000	32590090	2705	2705	2705	2705	516
731	20250402	090900	31194310	2685	2685	2685	2685	1053
732	20250402	090800	28367005	2690	2695	2695	2690	1127
733	20250402	090700	25335365	2695	2695	2695	2695	1
734	20250402	090600	25332670	2705	2705	2705	2705	1
735	20250402	090500	25329965	2700	2700	2705	2700	409
736	20250402	090400	24224955	2690	2695	2695	2690	2345
737	20250402	090300	17911540	2700	2695	2700	2695	787
738	20250402	090200	15787645	2705	2740	2740	2700	1752
739	20250402	090100	11038550	2745	2750	2750	2710	1053
740	20250402	090000	8174170	2750	2690	2750	2690	2917