KissMeData/188260/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	201300	17845180	2430	2430	2430	2430	47
3	20250402	201200	17845180	2430	2430	2430	2430	0
4	20250402	201100	17845180	2430	2430	2430	2430	0
5	20250402	201000	17845180	2430	2430	2430	2430	0
6	20250402	200900	17845180	2430	2430	2430	2430	0
7	20250402	200800	17845180	2430	2430	2430	2430	0
8	20250402	200700	17845180	2430	2430	2430	2430	0
9	20250402	200600	17845180	2430	2430	2430	2430	0
10	20250402	200500	17845180	2430	2430	2430	2430	0
11	20250402	200400	17845180	2430	2430	2430	2430	0
12	20250402	200300	17845180	2430	2430	2430	2430	0
13	20250402	200200	17845180	2430	2430	2430	2430	0
14	20250402	200100	17845180	2430	2430	2430	2430	0
15	20250402	200000	17845180	2430	2430	2430	2430	0
16	20250402	195900	17845180	2430	2430	2430	2430	0
17	20250402	195800	17845180	2430	2430	2430	2430	0
18	20250402	195700	17845180	2430	2430	2430	2430	0
19	20250402	195600	17845180	2430	2430	2430	2430	0
20	20250402	195500	17845180	2430	2430	2430	2430	0
21	20250402	195400	17845180	2430	2430	2430	2430	0
22	20250402	195300	17845180	2430	2430	2430	2430	0
23	20250402	195200	17845180	2430	2430	2430	2430	0
24	20250402	195100	17845180	2430	2430	2430	2430	0
25	20250402	195000	17845180	2430	2430	2430	2430	0
26	20250402	194900	17845180	2430	2430	2430	2430	0
27	20250402	194800	17845180	2430	2430	2430	2430	0
28	20250402	194700	17845180	2430	2430	2430	2430	0
29	20250402	194600	17845180	2430	2430	2430	2430	0
30	20250402	194500	17845180	2430	2430	2430	2430	0
31	20250402	194400	17845180	2430	2430	2430	2430	0
32	20250402	194300	17845180	2430	2430	2430	2430	47
33	20250402	194200	17845180	2430	2430	2430	2430	0
34	20250402	194100	17845180	2430	2430	2430	2430	0
35	20250402	194000	17845180	2430	2430	2430	2430	0
36	20250402	193900	17845180	2430	2430	2430	2430	0
37	20250402	193800	17845180	2430	2430	2430	2430	0
38	20250402	193700	17845180	2430	2430	2430	2430	0
39	20250402	193600	17845180	2430	2430	2430	2430	0
40	20250402	193500	17845180	2430	2430	2430	2430	0
41	20250402	193400	17845180	2430	2430	2430	2430	0
42	20250402	193300	17845180	2430	2430	2430	2430	0
43	20250402	193200	17845180	2430	2430	2430	2430	0
44	20250402	193100	17845180	2430	2430	2430	2430	0
45	20250402	193000	17845180	2430	2430	2430	2430	0
46	20250402	192900	17845180	2430	2430	2430	2430	0
47	20250402	192800	17845180	2430	2430	2430	2430	0
48	20250402	192700	17845180	2430	2430	2430	2430	0
49	20250402	192600	17845180	2430	2430	2430	2430	0
50	20250402	192500	17845180	2430	2430	2430	2430	0
51	20250402	192400	17845180	2430	2430	2430	2430	0
52	20250402	192300	17845180	2430	2430	2430	2430	0
53	20250402	192200	17845180	2430	2430	2430	2430	0
54	20250402	192100	17845180	2430	2430	2430	2430	0
55	20250402	192000	17845180	2430	2430	2430	2430	0
56	20250402	191900	17845180	2430	2430	2430	2430	0
57	20250402	191800	17845180	2430	2430	2430	2430	0
58	20250402	191700	17845180	2430	2430	2430	2430	0
59	20250402	191600	17845180	2430	2430	2430	2430	0
60	20250402	191500	17845180	2430	2430	2430	2430	0
61	20250402	191400	17845180	2430	2430	2430	2430	0
62	20250402	191300	17845180	2430	2430	2430	2430	47
63	20250402	191200	17845180	2430	2430	2430	2430	0
64	20250402	191100	17845180	2430	2430	2430	2430	0
65	20250402	191000	17845180	2430	2430	2430	2430	0
66	20250402	190900	17845180	2430	2430	2430	2430	0
67	20250402	190800	17845180	2430	2430	2430	2430	0
68	20250402	190700	17845180	2430	2430	2430	2430	0
69	20250402	190600	17845180	2430	2430	2430	2430	0
70	20250402	190500	17845180	2430	2430	2430	2430	0
71	20250402	190400	17845180	2430	2430	2430	2430	0
72	20250402	190300	17845180	2430	2430	2430	2430	0
73	20250402	190200	17845180	2430	2430	2430	2430	0
74	20250402	190100	17845180	2430	2430	2430	2430	0
75	20250402	190000	17845180	2430	2430	2430	2430	0
76	20250402	185900	17845180	2430	2430	2430	2430	0
77	20250402	185800	17845180	2430	2430	2430	2430	0
78	20250402	185700	17845180	2430	2430	2430	2430	0
79	20250402	185600	17845180	2430	2430	2430	2430	0
80	20250402	185500	17845180	2430	2430	2430	2430	0
81	20250402	185400	17845180	2430	2430	2430	2430	0
82	20250402	185300	17845180	2430	2430	2430	2430	0
83	20250402	185200	17845180	2430	2430	2430	2430	0
84	20250402	185100	17845180	2430	2430	2430	2430	0
85	20250402	185000	17845180	2430	2430	2430	2430	0
86	20250402	184900	17845180	2430	2430	2430	2430	0
87	20250402	184800	17845180	2430	2430	2430	2430	0
88	20250402	184700	17845180	2430	2430	2430	2430	0
89	20250402	184600	17845180	2430	2430	2430	2430	0
90	20250402	184500	17845180	2430	2430	2430	2430	0
91	20250402	184400	17845180	2430	2430	2430	2430	0
92	20250402	184300	17845180	2430	2430	2430	2430	47
93	20250402	184200	17845180	2430	2430	2430	2430	0
94	20250402	184100	17845180	2430	2430	2430	2430	0
95	20250402	184000	17845180	2430	2430	2430	2430	0
96	20250402	183900	17845180	2430	2430	2430	2430	0
97	20250402	183800	17845180	2430	2430	2430	2430	0
98	20250402	183700	17845180	2430	2430	2430	2430	0
99	20250402	183600	17845180	2430	2430	2430	2430	0
100	20250402	183500	17845180	2430	2430	2430	2430	0
101	20250402	183400	17845180	2430	2430	2430	2430	0
102	20250402	183300	17845180	2430	2430	2430	2430	0
103	20250402	183200	17845180	2430	2430	2430	2430	0
104	20250402	183100	17845180	2430	2430	2430	2430	0
105	20250402	183000	17845180	2430	2430	2430	2430	0
106	20250402	182900	17845180	2430	2430	2430	2430	0
107	20250402	182800	17845180	2430	2430	2430	2430	0
108	20250402	182700	17845180	2430	2430	2430	2430	0
109	20250402	182600	17845180	2430	2430	2430	2430	0
110	20250402	182500	17845180	2430	2430	2430	2430	0
111	20250402	182400	17845180	2430	2430	2430	2430	0
112	20250402	182300	17845180	2430	2430	2430	2430	0
113	20250402	182200	17845180	2430	2430	2430	2430	0
114	20250402	182100	17845180	2430	2430	2430	2430	0
115	20250402	182000	17845180	2430	2430	2430	2430	0
116	20250402	181900	17845180	2430	2430	2430	2430	0
117	20250402	181800	17845180	2430	2430	2430	2430	0
118	20250402	181700	17845180	2430	2430	2430	2430	0
119	20250402	181600	17845180	2430	2430	2430	2430	0
120	20250402	181500	17845180	2430	2430	2430	2430	0
121	20250402	181400	17845180	2430	2430	2430	2430	0
122	20250402	181300	17845180	2430	2430	2430	2430	47
123	20250402	181200	17845180	2430	2430	2430	2430	0
124	20250402	181100	17845180	2430	2430	2430	2430	0
125	20250402	181000	17845180	2430	2430	2430	2430	0
126	20250402	180900	17845180	2430	2430	2430	2430	0
127	20250402	180800	17845180	2430	2430	2430	2430	0
128	20250402	180700	17845180	2430	2430	2430	2430	0
129	20250402	180600	17845180	2430	2430	2430	2430	0
130	20250402	180500	17845180	2430	2430	2430	2430	0
131	20250402	180400	17845180	2430	2430	2430	2430	0
132	20250402	180300	17845180	2430	2430	2430	2430	0
133	20250402	180200	17845180	2430	2430	2430	2430	0
134	20250402	180100	17845180	2430	2430	2430	2430	0
135	20250402	180000	17845180	2430	2430	2430	2430	0
136	20250402	175900	17845180	2430	2430	2430	2430	0
137	20250402	175800	17845180	2430	2430	2430	2430	0
138	20250402	175700	17845180	2430	2430	2430	2430	0
139	20250402	175600	17845180	2430	2430	2430	2430	0
140	20250402	175500	17845180	2430	2430	2430	2430	0
141	20250402	175400	17845180	2430	2430	2430	2430	0
142	20250402	175300	17845180	2430	2430	2430	2430	0
143	20250402	175200	17845180	2430	2430	2430	2430	0
144	20250402	175100	17845180	2430	2430	2430	2430	0
145	20250402	175000	17845180	2430	2430	2430	2430	0
146	20250402	174900	17845180	2430	2430	2430	2430	0
147	20250402	174800	17845180	2430	2430	2430	2430	0
148	20250402	174700	17845180	2430	2430	2430	2430	0
149	20250402	174600	17845180	2430	2430	2430	2430	0
150	20250402	174500	17845180	2430	2430	2430	2430	0
151	20250402	174400	17845180	2430	2430	2430	2430	0
152	20250402	174300	17845180	2430	2430	2430	2430	47
153	20250402	174200	17845180	2430	2430	2430	2430	0
154	20250402	174100	17845180	2430	2430	2430	2430	0
155	20250402	174000	17845180	2430	2430	2430	2430	0
156	20250402	173900	17845180	2430	2430	2430	2430	0
157	20250402	173800	17845180	2430	2430	2430	2430	0
158	20250402	173700	17845180	2430	2430	2430	2430	0
159	20250402	173600	17845180	2430	2430	2430	2430	0
160	20250402	173500	17845180	2430	2430	2430	2430	0
161	20250402	173400	17845180	2430	2430	2430	2430	0
162	20250402	173300	17845180	2430	2430	2430	2430	0
163	20250402	173200	17845180	2430	2430	2430	2430	0
164	20250402	173100	17845180	2430	2430	2430	2430	0
165	20250402	173000	17845180	2430	2430	2430	2430	0
166	20250402	172900	17845180	2430	2430	2430	2430	0
167	20250402	172800	17845180	2430	2430	2430	2430	0
168	20250402	172700	17845180	2430	2430	2430	2430	0
169	20250402	172600	17845180	2430	2430	2430	2430	0
170	20250402	172500	17845180	2430	2430	2430	2430	0
171	20250402	172400	17845180	2430	2430	2430	2430	0
172	20250402	172300	17845180	2430	2430	2430	2430	0
173	20250402	172200	17845180	2430	2430	2430	2430	0
174	20250402	172100	17845180	2430	2430	2430	2430	0
175	20250402	172000	17845180	2430	2430	2430	2430	0
176	20250402	171900	17845180	2430	2430	2430	2430	0
177	20250402	171800	17845180	2430	2430	2430	2430	0
178	20250402	171700	17845180	2430	2430	2430	2430	0
179	20250402	171600	17845180	2430	2430	2430	2430	0
180	20250402	171500	17845180	2430	2430	2430	2430	0
181	20250402	171400	17845180	2430	2430	2430	2430	0
182	20250402	171300	17845180	2430	2430	2430	2430	47
183	20250402	171200	17845180	2430	2430	2430	2430	0
184	20250402	171100	17845180	2430	2430	2430	2430	0
185	20250402	171000	17845180	2430	2430	2430	2430	0
186	20250402	170900	17845180	2430	2430	2430	2430	0
187	20250402	170800	17845180	2430	2430	2430	2430	0
188	20250402	170700	17845180	2430	2430	2430	2430	0
189	20250402	170600	17845180	2430	2430	2430	2430	0
190	20250402	170500	17845180	2430	2430	2430	2430	0
191	20250402	170400	17845180	2430	2430	2430	2430	0
192	20250402	170300	17845180	2430	2430	2430	2430	0
193	20250402	170200	17845180	2430	2430	2430	2430	0
194	20250402	170100	17845180	2430	2430	2430	2430	0
195	20250402	170000	17845180	2430	2430	2430	2430	0
196	20250402	165900	17845180	2430	2430	2430	2430	0
197	20250402	165800	17845180	2430	2430	2430	2430	0
198	20250402	165700	17845180	2430	2430	2430	2430	0
199	20250402	165600	17845180	2430	2430	2430	2430	0
200	20250402	165500	17845180	2430	2430	2430	2430	0
201	20250402	165400	17845180	2430	2430	2430	2430	0
202	20250402	165300	17845180	2430	2430	2430	2430	0
203	20250402	165200	17845180	2430	2430	2430	2430	0
204	20250402	165100	17845180	2430	2430	2430	2430	0
205	20250402	165000	17845180	2430	2430	2430	2430	0
206	20250402	164900	17845180	2430	2430	2430	2430	0
207	20250402	164800	17845180	2430	2430	2430	2430	0
208	20250402	164700	17845180	2430	2430	2430	2430	0
209	20250402	164600	17845180	2430	2430	2430	2430	0
210	20250402	164500	17845180	2430	2430	2430	2430	0
211	20250402	164400	17845180	2430	2430	2430	2430	0
212	20250402	164300	17845180	2430	2430	2430	2430	47
213	20250402	164200	17845180	2430	2430	2430	2430	0
214	20250402	164100	17845180	2430	2430	2430	2430	0
215	20250402	164000	17845180	2430	2430	2430	2430	0
216	20250402	163900	17845180	2430	2430	2430	2430	0
217	20250402	163800	17845180	2430	2430	2430	2430	0
218	20250402	163700	17845180	2430	2430	2430	2430	0
219	20250402	163600	17845180	2430	2430	2430	2430	0
220	20250402	163500	17845180	2430	2430	2430	2430	0
221	20250402	163400	17845180	2430	2430	2430	2430	0
222	20250402	163300	17845180	2430	2430	2430	2430	0
223	20250402	163200	17845180	2430	2430	2430	2430	0
224	20250402	163100	17845180	2430	2430	2430	2430	0
225	20250402	163000	17845180	2430	2430	2430	2430	0
226	20250402	162900	17845180	2430	2430	2430	2430	0
227	20250402	162800	17845180	2430	2430	2430	2430	0
228	20250402	162700	17845180	2430	2430	2430	2430	0
229	20250402	162600	17845180	2430	2430	2430	2430	0
230	20250402	162500	17845180	2430	2430	2430	2430	0
231	20250402	162400	17845180	2430	2430	2430	2430	0
232	20250402	162300	17845180	2430	2430	2430	2430	0
233	20250402	162200	17845180	2430	2430	2430	2430	0
234	20250402	162100	17845180	2430	2430	2430	2430	0
235	20250402	162000	17845180	2430	2430	2430	2430	0
236	20250402	161900	17845180	2430	2430	2430	2430	0
237	20250402	161800	17845180	2430	2430	2430	2430	0
238	20250402	161700	17845180	2430	2430	2430	2430	0
239	20250402	161600	17845180	2430	2430	2430	2430	0
240	20250402	161500	17845180	2430	2430	2430	2430	0
241	20250402	161400	17845180	2430	2430	2430	2430	0
242	20250402	161300	17845180	2430	2430	2430	2430	47
243	20250402	161200	17845180	2430	2430	2430	2430	0
244	20250402	161100	17845180	2430	2430	2430	2430	0
245	20250402	161000	17845180	2430	2430	2430	2430	0
246	20250402	160900	17845180	2430	2430	2430	2430	0
247	20250402	160800	17845180	2430	2430	2430	2430	0
248	20250402	160700	17845180	2430	2430	2430	2430	0
249	20250402	160600	17845180	2430	2430	2430	2430	0
250	20250402	160500	17845180	2430	2430	2430	2430	0
251	20250402	160400	17845180	2430	2430	2430	2430	0
252	20250402	160300	17845180	2430	2430	2430	2430	0
253	20250402	160200	17845180	2430	2430	2430	2430	0
254	20250402	160100	17845180	2430	2430	2430	2430	0
255	20250402	160000	17845180	2430	2430	2430	2430	0
256	20250402	155900	17845180	2430	2430	2430	2430	0
257	20250402	155800	17845180	2430	2430	2430	2430	0
258	20250402	155700	17845180	2430	2430	2430	2430	0
259	20250402	155600	17845180	2430	2430	2430	2430	0
260	20250402	155500	17845180	2430	2430	2430	2430	0
261	20250402	155400	17845180	2430	2430	2430	2430	0
262	20250402	155300	17845180	2430	2430	2430	2430	0
263	20250402	155200	17845180	2430	2430	2430	2430	0
264	20250402	155100	17845180	2430	2430	2430	2430	0
265	20250402	155000	17845180	2430	2430	2430	2430	0
266	20250402	154900	17845180	2430	2430	2430	2430	0
267	20250402	154800	17845180	2430	2430	2430	2430	0
268	20250402	154700	17845180	2430	2430	2430	2430	0
269	20250402	154600	17845180	2430	2430	2430	2430	0
270	20250402	154500	17845180	2430	2430	2430	2430	0
271	20250402	154400	17845180	2430	2430	2430	2430	0
272	20250402	154300	17845180	2430	2430	2430	2430	47
273	20250402	154200	17845180	2430	2430	2430	2430	0
274	20250402	154100	17845180	2430	2430	2430	2430	0
275	20250402	154000	17845180	2430	2430	2430	2430	0
276	20250402	153900	17845180	2430	2430	2430	2430	0
277	20250402	153800	17845180	2430	2430	2430	2430	0
278	20250402	153700	17845180	2430	2430	2430	2430	0
279	20250402	153600	17845180	2430	2430	2430	2430	0
280	20250402	153500	17845180	2430	2430	2430	2430	0
281	20250402	153400	17845180	2430	2430	2430	2430	0
282	20250402	153300	17845180	2430	2430	2430	2430	0
283	20250402	153200	17845180	2430	2430	2430	2430	0
284	20250402	153100	17845180	2430	2430	2430	2430	0
285	20250402	153000	17845180	2430	2430	2430	2430	47
286	20250402	152900	17730970	2435	2435	2435	2435	0
287	20250402	152800	17730970	2435	2435	2435	2435	0
288	20250402	152700	17730970	2435	2435	2435	2435	0
289	20250402	152600	17730970	2435	2435	2435	2435	0
290	20250402	152500	17730970	2435	2435	2435	2435	0
291	20250402	152400	17730970	2435	2435	2435	2435	0
292	20250402	152300	17730970	2435	2435	2435	2435	0
293	20250402	152200	17730970	2435	2435	2435	2435	0
294	20250402	152100	17730970	2435	2435	2435	2435	0
295	20250402	152000	17730970	2435	2435	2435	2435	0
296	20250402	151900	17730970	2435	2435	2435	2435	355
297	20250402	151800	16866545	2430	2430	2430	2430	0
298	20250402	151700	16866545	2430	2435	2435	2430	149
299	20250402	151600	16504465	2430	2430	2430	2430	0
300	20250402	151500	16504465	2430	2430	2430	2430	0
301	20250402	151400	16504465	2430	2430	2430	2430	0
302	20250402	151300	16504465	2430	2430	2430	2430	0
303	20250402	151200	16504465	2430	2430	2430	2430	0
304	20250402	151100	16504465	2430	2430	2430	2430	0
305	20250402	151000	16504465	2430	2430	2430	2430	0
306	20250402	150900	16504465	2430	2430	2430	2430	0
307	20250402	150800	16504465	2430	2430	2430	2430	0
308	20250402	150700	16504465	2430	2430	2430	2430	0
309	20250402	150600	16504465	2430	2430	2430	2430	0
310	20250402	150500	16504465	2430	2430	2430	2430	0
311	20250402	150400	16504465	2430	2430	2430	2430	0
312	20250402	150300	16504465	2430	2430	2430	2430	0
313	20250402	150200	16504465	2430	2430	2430	2430	0
314	20250402	150100	16504465	2430	2430	2430	2430	0
315	20250402	150000	16504465	2430	2430	2430	2430	0
316	20250402	145900	16504465	2430	2430	2430	2430	0
317	20250402	145800	16504465	2430	2430	2430	2430	0
318	20250402	145700	16504465	2430	2430	2430	2430	0
319	20250402	145600	16504465	2430	2430	2430	2430	0
320	20250402	145500	16504465	2430	2430	2430	2430	0
321	20250402	145400	16504465	2430	2430	2430	2430	0
322	20250402	145300	16504465	2430	2455	2455	2430	315
323	20250402	145200	15736575	2460	2460	2460	2460	0
324	20250402	145100	15736575	2460	2460	2460	2460	0
325	20250402	145000	15736575	2460	2460	2460	2460	0
326	20250402	144900	15736575	2460	2460	2460	2460	0
327	20250402	144800	15736575	2460	2460	2460	2460	0
328	20250402	144700	15736575	2460	2460	2460	2460	0
329	20250402	144600	15736575	2460	2460	2460	2460	0
330	20250402	144500	15736575	2460	2460	2460	2460	11
331	20250402	144400	15709515	2460	2460	2460	2460	0
332	20250402	144300	15709515	2460	2460	2460	2460	0
333	20250402	144200	15709515	2460	2460	2460	2460	0
334	20250402	144100	15709515	2460	2460	2460	2460	1
335	20250402	144000	15707055	2455	2455	2455	2455	0
336	20250402	143900	15707055	2455	2455	2455	2455	0
337	20250402	143800	15707055	2455	2455	2455	2455	0
338	20250402	143700	15707055	2455	2455	2455	2455	0
339	20250402	143600	15707055	2455	2455	2455	2455	0
340	20250402	143500	15707055	2455	2455	2455	2455	0
341	20250402	143400	15707055	2455	2455	2455	2455	0
342	20250402	143300	15707055	2455	2455	2455	2455	0
343	20250402	143200	15707055	2455	2455	2455	2455	0
344	20250402	143100	15707055	2455	2460	2460	2455	367
345	20250402	143000	14804240	2475	2475	2475	2475	0
346	20250402	142900	14804240	2475	2475	2475	2475	0
347	20250402	142800	14804240	2475	2475	2475	2475	0
348	20250402	142700	14804240	2475	2475	2475	2475	10
349	20250402	142600	14779490	2460	2460	2460	2460	0
350	20250402	142500	14779490	2460	2460	2460	2460	0
351	20250402	142400	14779490	2460	2460	2460	2460	0
352	20250402	142300	14779490	2460	2460	2460	2460	0
353	20250402	142200	14779490	2460	2460	2460	2460	0
354	20250402	142100	14779490	2460	2460	2460	2460	0
355	20250402	142000	14779490	2460	2460	2460	2460	0
356	20250402	141900	14779490	2460	2460	2460	2460	0
357	20250402	141800	14779490	2460	2460	2460	2460	1
358	20250402	141700	14777030	2475	2475	2475	2475	0
359	20250402	141600	14777030	2475	2475	2475	2475	0
360	20250402	141500	14777030	2475	2475	2475	2475	0
361	20250402	141400	14777030	2475	2475	2475	2475	0
362	20250402	141300	14777030	2475	2475	2475	2475	0
363	20250402	141200	14777030	2475	2475	2475	2475	0
364	20250402	141100	14777030	2475	2475	2475	2475	0
365	20250402	141000	14777030	2475	2475	2475	2475	0
366	20250402	140900	14777030	2475	2475	2475	2475	0
367	20250402	140800	14777030	2475	2475	2475	2475	0
368	20250402	140700	14777030	2475	2475	2475	2475	0
369	20250402	140600	14777030	2475	2475	2475	2475	0
370	20250402	140500	14777030	2475	2475	2475	2475	0
371	20250402	140400	14777030	2475	2475	2475	2475	0
372	20250402	140300	14777030	2475	2475	2475	2475	0
373	20250402	140200	14777030	2475	2475	2475	2475	0
374	20250402	140100	14777030	2475	2475	2475	2475	0
375	20250402	140000	14777030	2475	2475	2475	2475	0
376	20250402	135900	14777030	2475	2475	2475	2475	0
377	20250402	135800	14777030	2475	2460	2475	2460	2
378	20250402	135700	14772095	2470	2470	2470	2470	0
379	20250402	135600	14772095	2470	2470	2470	2470	0
380	20250402	135500	14772095	2470	2470	2470	2470	0
381	20250402	135400	14772095	2470	2470	2470	2470	0
382	20250402	135300	14772095	2470	2470	2470	2470	0
383	20250402	135200	14772095	2470	2470	2470	2470	0
384	20250402	135100	14772095	2470	2470	2470	2470	0
385	20250402	135000	14772095	2470	2470	2470	2470	0
386	20250402	134900	14772095	2470	2470	2470	2470	300
387	20250402	134800	14031095	2475	2475	2475	2475	0
388	20250402	134700	14031095	2475	2475	2475	2475	0
389	20250402	134600	14031095	2475	2475	2475	2475	0
390	20250402	134500	14031095	2475	2475	2475	2475	0
391	20250402	134400	14031095	2475	2475	2475	2475	0
392	20250402	134300	14031095	2475	2475	2475	2475	0
393	20250402	134200	14031095	2475	2475	2475	2475	0
394	20250402	134100	14031095	2475	2475	2475	2475	0
395	20250402	134000	14031095	2475	2475	2475	2475	0
396	20250402	133900	14031095	2475	2475	2475	2470	902
397	20250402	133800	11803105	2470	2470	2470	2470	0
398	20250402	133700	11803105	2470	2470	2470	2470	0
399	20250402	133600	11803105	2470	2470	2470	2470	1
400	20250402	133500	11800635	2475	2475	2475	2475	0
401	20250402	133400	11800635	2475	2475	2475	2475	0
402	20250402	133300	11800635	2475	2475	2475	2475	0
403	20250402	133200	11800635	2475	2475	2475	2475	1
404	20250402	133100	11798160	2475	2475	2475	2475	50
405	20250402	133000	11674410	2470	2470	2470	2470	0
406	20250402	132900	11674410	2470	2470	2470	2470	0
407	20250402	132800	11674410	2470	2470	2470	2470	0
408	20250402	132700	11674410	2470	2470	2470	2470	0
409	20250402	132600	11674410	2470	2470	2470	2470	0
410	20250402	132500	11674410	2470	2470	2470	2470	0
411	20250402	132400	11674410	2470	2470	2470	2470	0
412	20250402	132300	11674410	2470	2470	2470	2470	0
413	20250402	132200	11674410	2470	2470	2470	2470	0
414	20250402	132100	11674410	2470	2470	2470	2470	0
415	20250402	132000	11674410	2470	2470	2470	2470	0
416	20250402	131900	11674410	2470	2470	2470	2470	0
417	20250402	131800	11674410	2470	2470	2470	2470	0
418	20250402	131700	11674410	2470	2470	2470	2470	0
419	20250402	131600	11674410	2470	2470	2470	2470	0
420	20250402	131500	11674410	2470	2470	2470	2470	0
421	20250402	131400	11674410	2470	2470	2470	2470	0
422	20250402	131300	11674410	2470	2470	2470	2470	0
423	20250402	131200	11674410	2470	2470	2470	2470	0
424	20250402	131100	11674410	2470	2470	2470	2470	0
425	20250402	131000	11674410	2470	2470	2470	2470	0
426	20250402	130900	11674410	2470	2470	2470	2470	0
427	20250402	130800	11674410	2470	2470	2470	2470	0
428	20250402	130700	11674410	2470	2470	2470	2470	0
429	20250402	130600	11674410	2470	2470	2470	2470	0
430	20250402	130500	11674410	2470	2470	2470	2470	0
431	20250402	130400	11674410	2470	2470	2470	2470	0
432	20250402	130300	11674410	2470	2470	2470	2470	0
433	20250402	130200	11674410	2470	2470	2470	2470	0
434	20250402	130100	11674410	2470	2470	2470	2470	0
435	20250402	130000	11674410	2470	2470	2470	2470	0
436	20250402	125900	11674410	2470	2470	2470	2470	0
437	20250402	125800	11674410	2470	2470	2470	2470	0
438	20250402	125700	11674410	2470	2470	2470	2470	0
439	20250402	125600	11674410	2470	2470	2470	2470	0
440	20250402	125500	11674410	2470	2470	2470	2470	1
441	20250402	125400	11671940	2475	2475	2475	2475	0
442	20250402	125300	11671940	2475	2475	2475	2475	0
443	20250402	125200	11671940	2475	2475	2475	2475	0
444	20250402	125100	11671940	2475	2475	2475	2475	0
445	20250402	125000	11671940	2475	2475	2475	2475	0
446	20250402	124900	11671940	2475	2475	2475	2475	0
447	20250402	124800	11671940	2475	2475	2475	2475	0
448	20250402	124700	11671940	2475	2475	2475	2475	0
449	20250402	124600	11671940	2475	2475	2475	2475	0
450	20250402	124500	11671940	2475	2475	2475	2475	10
451	20250402	124400	11647190	2470	2470	2470	2470	0
452	20250402	124300	11647190	2470	2470	2470	2470	0
453	20250402	124200	11647190	2470	2470	2470	2470	0
454	20250402	124100	11647190	2470	2470	2470	2470	0
455	20250402	124000	11647190	2470	2470	2470	2470	0
456	20250402	123900	11647190	2470	2470	2470	2470	0
457	20250402	123800	11647190	2470	2475	2475	2470	2269
458	20250402	123700	6033725	2475	2475	2475	2475	0
459	20250402	123600	6033725	2475	2475	2475	2475	0
460	20250402	123500	6033725	2475	2475	2475	2475	0
461	20250402	123400	6033725	2475	2475	2475	2475	0
462	20250402	123300	6033725	2475	2475	2475	2475	0
463	20250402	123200	6033725	2475	2475	2475	2475	0
464	20250402	123100	6033725	2475	2475	2475	2475	0
465	20250402	123000	6033725	2475	2475	2475	2475	0
466	20250402	122900	6033725	2475	2475	2475	2475	0
467	20250402	122800	6033725	2475	2475	2475	2475	0
468	20250402	122700	6033725	2475	2475	2475	2475	0
469	20250402	122600	6033725	2475	2475	2475	2475	0
470	20250402	122500	6033725	2475	2475	2475	2475	0
471	20250402	122400	6033725	2475	2475	2475	2475	0
472	20250402	122300	6033725	2475	2475	2475	2475	0
473	20250402	122200	6033725	2475	2475	2475	2475	0
474	20250402	122100	6033725	2475	2475	2475	2475	0
475	20250402	122000	6033725	2475	2475	2475	2475	0
476	20250402	121900	6033725	2475	2475	2475	2475	0
477	20250402	121800	6033725	2475	2475	2475	2475	0
478	20250402	121700	6033725	2475	2475	2475	2475	0
479	20250402	121600	6033725	2475	2475	2475	2475	0
480	20250402	121500	6033725	2475	2475	2475	2475	0
481	20250402	121400	6033725	2475	2475	2475	2475	0
482	20250402	121300	6033725	2475	2475	2475	2475	0
483	20250402	121200	6033725	2475	2475	2475	2475	0
484	20250402	121100	6033725	2475	2475	2475	2475	0
485	20250402	121000	6033725	2475	2475	2475	2475	0
486	20250402	120900	6033725	2475	2475	2475	2475	0
487	20250402	120800	6033725	2475	2475	2475	2475	0
488	20250402	120700	6033725	2475	2475	2475	2475	0
489	20250402	120600	6033725	2475	2475	2475	2475	0
490	20250402	120500	6033725	2475	2475	2475	2475	110
491	20250402	120400	5761475	2475	2475	2475	2475	0
492	20250402	120300	5761475	2475	2475	2475	2475	0
493	20250402	120200	5761475	2475	2475	2475	2475	0
494	20250402	120100	5761475	2475	2480	2480	2475	95
495	20250402	120000	5526300	2495	2495	2495	2495	0
496	20250402	115900	5526300	2495	2495	2495	2495	0
497	20250402	115800	5526300	2495	2495	2495	2495	10
498	20250402	115700	5501350	2495	2495	2495	2495	0
499	20250402	115600	5501350	2495	2495	2495	2495	0
500	20250402	115500	5501350	2495	2495	2495	2495	0
501	20250402	115400	5501350	2495	2495	2495	2495	0
502	20250402	115300	5501350	2495	2495	2495	2495	0
503	20250402	115200	5501350	2495	2495	2495	2495	0
504	20250402	115100	5501350	2495	2495	2495	2495	10
505	20250402	115000	5476400	2480	2480	2480	2480	0
506	20250402	114900	5476400	2480	2480	2480	2480	0
507	20250402	114800	5476400	2480	2480	2480	2480	0
508	20250402	114700	5476400	2480	2480	2480	2480	0
509	20250402	114600	5476400	2480	2480	2480	2480	0
510	20250402	114500	5476400	2480	2480	2480	2480	0
511	20250402	114400	5476400	2480	2480	2480	2480	0
512	20250402	114300	5476400	2480	2480	2480	2480	0
513	20250402	114200	5476400	2480	2480	2480	2480	0
514	20250402	114100	5476400	2480	2480	2480	2480	0
515	20250402	114000	5476400	2480	2480	2480	2480	0
516	20250402	113900	5476400	2480	2480	2480	2480	0
517	20250402	113800	5476400	2480	2480	2480	2480	0
518	20250402	113700	5476400	2480	2480	2480	2480	0
519	20250402	113600	5476400	2480	2480	2480	2480	0
520	20250402	113500	5476400	2480	2480	2480	2480	0
521	20250402	113400	5476400	2480	2480	2480	2480	0
522	20250402	113300	5476400	2480	2480	2480	2480	0
523	20250402	113200	5476400	2480	2480	2480	2480	0
524	20250402	113100	5476400	2480	2480	2480	2480	0
525	20250402	113000	5476400	2480	2480	2480	2480	0
526	20250402	112900	5476400	2480	2480	2480	2480	0
527	20250402	112800	5476400	2480	2480	2480	2480	0
528	20250402	112700	5476400	2480	2480	2480	2480	50
529	20250402	112600	5352400	2475	2475	2475	2475	0
530	20250402	112500	5352400	2475	2475	2475	2475	0
531	20250402	112400	5352400	2475	2475	2475	2475	0
532	20250402	112300	5352400	2475	2475	2475	2475	0
533	20250402	112200	5352400	2475	2475	2475	2475	0
534	20250402	112100	5352400	2475	2475	2475	2475	0
535	20250402	112000	5352400	2475	2475	2475	2475	0
536	20250402	111900	5352400	2475	2475	2475	2475	0
537	20250402	111800	5352400	2475	2475	2475	2475	0
538	20250402	111700	5352400	2475	2475	2475	2475	0
539	20250402	111600	5352400	2475	2475	2475	2475	0
540	20250402	111500	5352400	2475	2475	2475	2475	0
541	20250402	111400	5352400	2475	2475	2475	2475	0
542	20250402	111300	5352400	2475	2475	2475	2475	0
543	20250402	111200	5352400	2475	2475	2475	2475	0
544	20250402	111100	5352400	2475	2475	2475	2475	0
545	20250402	111000	5352400	2475	2475	2475	2475	0
546	20250402	110900	5352400	2475	2475	2475	2475	0
547	20250402	110800	5352400	2475	2475	2475	2475	0
548	20250402	110700	5352400	2475	2475	2475	2475	0
549	20250402	110600	5352400	2475	2475	2475	2475	0
550	20250402	110500	5352400	2475	2475	2475	2475	0
551	20250402	110400	5352400	2475	2475	2475	2475	80
552	20250402	110300	5154400	2475	2475	2475	2475	0
553	20250402	110200	5154400	2475	2475	2475	2475	0
554	20250402	110100	5154400	2475	2475	2475	2475	0
555	20250402	110000	5154400	2475	2475	2475	2475	0
556	20250402	105900	5154400	2475	2475	2475	2475	0
557	20250402	105800	5154400	2475	2475	2475	2475	0
558	20250402	105700	5154400	2475	2475	2475	2475	0
559	20250402	105600	5154400	2475	2475	2475	2475	113
560	20250402	105500	4874725	2480	2480	2480	2480	0
561	20250402	105400	4874725	2480	2480	2480	2480	0
562	20250402	105300	4874725	2480	2480	2480	2480	0
563	20250402	105200	4874725	2480	2480	2480	2480	0
564	20250402	105100	4874725	2480	2480	2480	2480	0
565	20250402	105000	4874725	2480	2480	2480	2480	0
566	20250402	104900	4874725	2480	2480	2480	2480	0
567	20250402	104800	4874725	2480	2480	2480	2480	0
568	20250402	104700	4874725	2480	2480	2480	2480	0
569	20250402	104600	4874725	2480	2480	2480	2480	0
570	20250402	104500	4874725	2480	2480	2480	2480	0
571	20250402	104400	4874725	2480	2480	2480	2480	0
572	20250402	104300	4874725	2480	2480	2480	2480	0
573	20250402	104200	4874725	2480	2480	2480	2480	30
574	20250402	104100	4800325	2475	2475	2475	2475	0
575	20250402	104000	4800325	2475	2475	2475	2475	0
576	20250402	103900	4800325	2475	2475	2475	2475	0
577	20250402	103800	4800325	2475	2475	2475	2475	0
578	20250402	103700	4800325	2475	2475	2475	2475	0
579	20250402	103600	4800325	2475	2475	2475	2475	0
580	20250402	103500	4800325	2475	2475	2475	2475	0
581	20250402	103400	4800325	2475	2475	2475	2475	0
582	20250402	103300	4800325	2475	2475	2475	2475	0
583	20250402	103200	4800325	2475	2475	2475	2475	0
584	20250402	103100	4800325	2475	2475	2475	2475	0
585	20250402	103000	4800325	2475	2475	2475	2475	0
586	20250402	102900	4800325	2475	2475	2475	2475	0
587	20250402	102800	4800325	2475	2475	2475	2475	0
588	20250402	102700	4800325	2475	2475	2475	2475	44
589	20250402	102600	4691425	2475	2475	2475	2475	0
590	20250402	102500	4691425	2475	2475	2475	2475	0
591	20250402	102400	4691425	2475	2475	2475	2475	0
592	20250402	102300	4691425	2475	2475	2475	2475	0
593	20250402	102200	4691425	2475	2475	2475	2475	0
594	20250402	102100	4691425	2475	2475	2475	2475	0
595	20250402	102000	4691425	2475	2475	2475	2475	0
596	20250402	101900	4691425	2475	2475	2475	2475	0
597	20250402	101800	4691425	2475	2475	2475	2475	0
598	20250402	101700	4691425	2475	2475	2475	2475	0
599	20250402	101600	4691425	2475	2475	2475	2475	0
600	20250402	101500	4691425	2475	2475	2475	2475	112
601	20250402	101400	4414225	2475	2475	2475	2475	0
602	20250402	101300	4414225	2475	2475	2475	2475	0
603	20250402	101200	4414225	2475	2475	2475	2475	0
604	20250402	101100	4414225	2475	2475	2475	2475	0
605	20250402	101000	4414225	2475	2475	2475	2475	0
606	20250402	100900	4414225	2475	2475	2475	2475	0
607	20250402	100800	4414225	2475	2475	2475	2475	0
608	20250402	100700	4414225	2475	2475	2475	2475	1
609	20250402	100600	4411750	2495	2495	2495	2495	0
610	20250402	100500	4411750	2495	2495	2495	2495	0
611	20250402	100400	4411750	2495	2495	2495	2495	0
612	20250402	100300	4411750	2495	2495	2495	2495	0
613	20250402	100200	4411750	2495	2495	2495	2495	0
614	20250402	100100	4411750	2495	2495	2495	2495	0
615	20250402	100000	4411750	2495	2495	2495	2495	0
616	20250402	095900	4411750	2495	2495	2495	2495	0
617	20250402	095800	4411750	2495	2495	2495	2495	0
618	20250402	095700	4411750	2495	2495	2495	2495	5
619	20250402	095600	4399275	2495	2495	2495	2495	50
620	20250402	095500	4274525	2495	2495	2495	2495	0
621	20250402	095400	4274525	2495	2495	2495	2495	0
622	20250402	095300	4274525	2495	2495	2495	2495	0
623	20250402	095200	4274525	2495	2495	2495	2495	0
624	20250402	095100	4274525	2495	2495	2495	2495	0
625	20250402	095000	4274525	2495	2495	2495	2495	0
626	20250402	094900	4274525	2495	2495	2495	2495	0
627	20250402	094800	4274525	2495	2495	2495	2495	0
628	20250402	094700	4274525	2495	2495	2495	2495	0
629	20250402	094600	4274525	2495	2495	2495	2495	0
630	20250402	094500	4274525	2495	2495	2495	2495	0
631	20250402	094400	4274525	2495	2490	2495	2490	2
632	20250402	094300	4269540	2480	2480	2480	2480	0
633	20250402	094200	4269540	2480	2480	2480	2480	0
634	20250402	094100	4269540	2480	2480	2480	2480	30
635	20250402	094000	4195140	2475	2475	2475	2475	0
636	20250402	093900	4195140	2475	2475	2475	2475	0
637	20250402	093800	4195140	2475	2475	2475	2475	0
638	20250402	093700	4195140	2475	2475	2475	2475	0
639	20250402	093600	4195140	2475	2475	2475	2475	0
640	20250402	093500	4195140	2475	2475	2475	2475	0
641	20250402	093400	4195140	2475	2475	2475	2475	0
642	20250402	093300	4195140	2475	2475	2475	2475	0
643	20250402	093200	4195140	2475	2475	2475	2475	0
644	20250402	093100	4195140	2475	2475	2475	2475	0
645	20250402	093000	4195140	2475	2475	2475	2475	0
646	20250402	092900	4195140	2475	2480	2480	2475	371
647	20250402	092800	3275105	2490	2490	2490	2490	0
648	20250402	092700	3275105	2490	2490	2490	2490	0
649	20250402	092600	3275105	2490	2490	2490	2490	0
650	20250402	092500	3275105	2490	2490	2490	2490	0
651	20250402	092400	3275105	2490	2490	2490	2490	0
652	20250402	092300	3275105	2490	2490	2490	2490	0
653	20250402	092200	3275105	2490	2490	2490	2490	0
654	20250402	092100	3275105	2490	2490	2490	2490	0
655	20250402	092000	3275105	2490	2490	2490	2490	0
656	20250402	091900	3275105	2490	2490	2490	2490	0
657	20250402	091800	3275105	2490	2490	2490	2490	0
658	20250402	091700	3275105	2490	2490	2490	2490	50
659	20250402	091600	3150605	2490	2490	2490	2490	0
660	20250402	091500	3150605	2490	2490	2490	2490	10
661	20250402	091400	3125705	2490	2490	2490	2490	0
662	20250402	091300	3125705	2490	2490	2490	2490	16
663	20250402	091200	3085865	2490	2490	2490	2490	50
664	20250402	091100	2961365	2480	2480	2480	2480	0
665	20250402	091000	2961365	2480	2480	2480	2480	0
666	20250402	090900	2961365	2480	2480	2480	2480	0
667	20250402	090800	2961365	2480	2480	2480	2480	0
668	20250402	090700	2961365	2480	2480	2480	2480	0
669	20250402	090600	2961365	2480	2490	2495	2480	614
670	20250402	090500	1431115	2490	2495	2495	2490	89
671	20250402	090400	1209105	2495	2495	2495	2495	82
672	20250402	090300	1004515	2530	2530	2530	2530	1
673	20250402	090200	1001985	2485	2485	2485	2485	1
674	20250402	090100	999500	2565	2495	2565	2495	299
675	20250402	090000	234060	2490	2490	2490	2490	94