KissMeData/188260/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	204500	31737150	2470	2470	2470	2470	585
3	20250401	204400	31737150	2470	2470	2470	2470	0
4	20250401	204300	31737150	2470	2470	2470	2470	0
5	20250401	204200	31737150	2470	2470	2470	2470	0
6	20250401	204100	31737150	2470	2470	2470	2470	0
7	20250401	204000	31737150	2470	2470	2470	2470	0
8	20250401	203900	31737150	2470	2470	2470	2470	0
9	20250401	203800	31737150	2470	2470	2470	2470	0
10	20250401	203700	31737150	2470	2470	2470	2470	0
11	20250401	203600	31737150	2470	2470	2470	2470	0
12	20250401	203500	31737150	2470	2470	2470	2470	0
13	20250401	203400	31737150	2470	2470	2470	2470	0
14	20250401	203300	31737150	2470	2470	2470	2470	0
15	20250401	203200	31737150	2470	2470	2470	2470	0
16	20250401	203100	31737150	2470	2470	2470	2470	0
17	20250401	203000	31737150	2470	2470	2470	2470	0
18	20250401	202900	31737150	2470	2470	2470	2470	0
19	20250401	202800	31737150	2470	2470	2470	2470	0
20	20250401	202700	31737150	2470	2470	2470	2470	0
21	20250401	202600	31737150	2470	2470	2470	2470	0
22	20250401	202500	31737150	2470	2470	2470	2470	0
23	20250401	202400	31737150	2470	2470	2470	2470	0
24	20250401	202300	31737150	2470	2470	2470	2470	0
25	20250401	202200	31737150	2470	2470	2470	2470	0
26	20250401	202100	31737150	2470	2470	2470	2470	0
27	20250401	202000	31737150	2470	2470	2470	2470	0
28	20250401	201900	31737150	2470	2470	2470	2470	0
29	20250401	201800	31737150	2470	2470	2470	2470	0
30	20250401	201700	31737150	2470	2470	2470	2470	0
31	20250401	201600	31737150	2470	2470	2470	2470	0
32	20250401	201500	31737150	2470	2470	2470	2470	585
33	20250401	201400	31737150	2470	2470	2470	2470	0
34	20250401	201300	31737150	2470	2470	2470	2470	0
35	20250401	201200	31737150	2470	2470	2470	2470	0
36	20250401	201100	31737150	2470	2470	2470	2470	0
37	20250401	201000	31737150	2470	2470	2470	2470	0
38	20250401	200900	31737150	2470	2470	2470	2470	0
39	20250401	200800	31737150	2470	2470	2470	2470	0
40	20250401	200700	31737150	2470	2470	2470	2470	0
41	20250401	200600	31737150	2470	2470	2470	2470	0
42	20250401	200500	31737150	2470	2470	2470	2470	0
43	20250401	200400	31737150	2470	2470	2470	2470	0
44	20250401	200300	31737150	2470	2470	2470	2470	0
45	20250401	200200	31737150	2470	2470	2470	2470	0
46	20250401	200100	31737150	2470	2470	2470	2470	0
47	20250401	200000	31737150	2470	2470	2470	2470	0
48	20250401	195900	31737150	2470	2470	2470	2470	0
49	20250401	195800	31737150	2470	2470	2470	2470	0
50	20250401	195700	31737150	2470	2470	2470	2470	0
51	20250401	195600	31737150	2470	2470	2470	2470	0
52	20250401	195500	31737150	2470	2470	2470	2470	0
53	20250401	195400	31737150	2470	2470	2470	2470	0
54	20250401	195300	31737150	2470	2470	2470	2470	0
55	20250401	195200	31737150	2470	2470	2470	2470	0
56	20250401	195100	31737150	2470	2470	2470	2470	0
57	20250401	195000	31737150	2470	2470	2470	2470	0
58	20250401	194900	31737150	2470	2470	2470	2470	0
59	20250401	194800	31737150	2470	2470	2470	2470	0
60	20250401	194700	31737150	2470	2470	2470	2470	0
61	20250401	194600	31737150	2470	2470	2470	2470	0
62	20250401	194500	31737150	2470	2470	2470	2470	585
63	20250401	194400	31737150	2470	2470	2470	2470	0
64	20250401	194300	31737150	2470	2470	2470	2470	0
65	20250401	194200	31737150	2470	2470	2470	2470	0
66	20250401	194100	31737150	2470	2470	2470	2470	0
67	20250401	194000	31737150	2470	2470	2470	2470	0
68	20250401	193900	31737150	2470	2470	2470	2470	0
69	20250401	193800	31737150	2470	2470	2470	2470	0
70	20250401	193700	31737150	2470	2470	2470	2470	0
71	20250401	193600	31737150	2470	2470	2470	2470	0
72	20250401	193500	31737150	2470	2470	2470	2470	0
73	20250401	193400	31737150	2470	2470	2470	2470	0
74	20250401	193300	31737150	2470	2470	2470	2470	0
75	20250401	193200	31737150	2470	2470	2470	2470	0
76	20250401	193100	31737150	2470	2470	2470	2470	0
77	20250401	193000	31737150	2470	2470	2470	2470	0
78	20250401	192900	31737150	2470	2470	2470	2470	0
79	20250401	192800	31737150	2470	2470	2470	2470	0
80	20250401	192700	31737150	2470	2470	2470	2470	0
81	20250401	192600	31737150	2470	2470	2470	2470	0
82	20250401	192500	31737150	2470	2470	2470	2470	0
83	20250401	192400	31737150	2470	2470	2470	2470	0
84	20250401	192300	31737150	2470	2470	2470	2470	0
85	20250401	192200	31737150	2470	2470	2470	2470	0
86	20250401	192100	31737150	2470	2470	2470	2470	0
87	20250401	192000	31737150	2470	2470	2470	2470	0
88	20250401	191900	31737150	2470	2470	2470	2470	0
89	20250401	191800	31737150	2470	2470	2470	2470	0
90	20250401	191700	31737150	2470	2470	2470	2470	0
91	20250401	191600	31737150	2470	2470	2470	2470	0
92	20250401	191500	31737150	2470	2470	2470	2470	585
93	20250401	191400	31737150	2470	2470	2470	2470	0
94	20250401	191300	31737150	2470	2470	2470	2470	0
95	20250401	191200	31737150	2470	2470	2470	2470	0
96	20250401	191100	31737150	2470	2470	2470	2470	0
97	20250401	191000	31737150	2470	2470	2470	2470	0
98	20250401	190900	31737150	2470	2470	2470	2470	0
99	20250401	190800	31737150	2470	2470	2470	2470	0
100	20250401	190700	31737150	2470	2470	2470	2470	0
101	20250401	190600	31737150	2470	2470	2470	2470	0
102	20250401	190500	31737150	2470	2470	2470	2470	0
103	20250401	190400	31737150	2470	2470	2470	2470	0
104	20250401	190300	31737150	2470	2470	2470	2470	0
105	20250401	190200	31737150	2470	2470	2470	2470	0
106	20250401	190100	31737150	2470	2470	2470	2470	0
107	20250401	190000	31737150	2470	2470	2470	2470	0
108	20250401	185900	31737150	2470	2470	2470	2470	0
109	20250401	185800	31737150	2470	2470	2470	2470	0
110	20250401	185700	31737150	2470	2470	2470	2470	0
111	20250401	185600	31737150	2470	2470	2470	2470	0
112	20250401	185500	31737150	2470	2470	2470	2470	0
113	20250401	185400	31737150	2470	2470	2470	2470	0
114	20250401	185300	31737150	2470	2470	2470	2470	0
115	20250401	185200	31737150	2470	2470	2470	2470	0
116	20250401	185100	31737150	2470	2470	2470	2470	0
117	20250401	185000	31737150	2470	2470	2470	2470	0
118	20250401	184900	31737150	2470	2470	2470	2470	0
119	20250401	184800	31737150	2470	2470	2470	2470	0
120	20250401	184700	31737150	2470	2470	2470	2470	0
121	20250401	184600	31737150	2470	2470	2470	2470	0
122	20250401	184500	31737150	2470	2470	2470	2470	585
123	20250401	184400	31737150	2470	2470	2470	2470	0
124	20250401	184300	31737150	2470	2470	2470	2470	0
125	20250401	184200	31737150	2470	2470	2470	2470	0
126	20250401	184100	31737150	2470	2470	2470	2470	0
127	20250401	184000	31737150	2470	2470	2470	2470	0
128	20250401	183900	31737150	2470	2470	2470	2470	0
129	20250401	183800	31737150	2470	2470	2470	2470	0
130	20250401	183700	31737150	2470	2470	2470	2470	0
131	20250401	183600	31737150	2470	2470	2470	2470	0
132	20250401	183500	31737150	2470	2470	2470	2470	0
133	20250401	183400	31737150	2470	2470	2470	2470	0
134	20250401	183300	31737150	2470	2470	2470	2470	0
135	20250401	183200	31737150	2470	2470	2470	2470	0
136	20250401	183100	31737150	2470	2470	2470	2470	0
137	20250401	183000	31737150	2470	2470	2470	2470	0
138	20250401	182900	31737150	2470	2470	2470	2470	0
139	20250401	182800	31737150	2470	2470	2470	2470	0
140	20250401	182700	31737150	2470	2470	2470	2470	0
141	20250401	182600	31737150	2470	2470	2470	2470	0
142	20250401	182500	31737150	2470	2470	2470	2470	0
143	20250401	182400	31737150	2470	2470	2470	2470	0
144	20250401	182300	31737150	2470	2470	2470	2470	0
145	20250401	182200	31737150	2470	2470	2470	2470	0
146	20250401	182100	31737150	2470	2470	2470	2470	0
147	20250401	182000	31737150	2470	2470	2470	2470	0
148	20250401	181900	31737150	2470	2470	2470	2470	0
149	20250401	181800	31737150	2470	2470	2470	2470	0
150	20250401	181700	31737150	2470	2470	2470	2470	0
151	20250401	181600	31737150	2470	2470	2470	2470	0
152	20250401	181500	31737150	2470	2470	2470	2470	585
153	20250401	181400	31737150	2470	2470	2470	2470	0
154	20250401	181300	31737150	2470	2470	2470	2470	0
155	20250401	181200	31737150	2470	2470	2470	2470	0
156	20250401	181100	31737150	2470	2470	2470	2470	0
157	20250401	181000	31737150	2470	2470	2470	2470	0
158	20250401	180900	31737150	2470	2470	2470	2470	0
159	20250401	180800	31737150	2470	2470	2470	2470	0
160	20250401	180700	31737150	2470	2470	2470	2470	0
161	20250401	180600	31737150	2470	2470	2470	2470	0
162	20250401	180500	31737150	2470	2470	2470	2470	0
163	20250401	180400	31737150	2470	2470	2470	2470	0
164	20250401	180300	31737150	2470	2470	2470	2470	0
165	20250401	180200	31737150	2470	2470	2470	2470	0
166	20250401	180100	31737150	2470	2470	2470	2470	0
167	20250401	180000	31737150	2470	2470	2470	2470	0
168	20250401	175900	31737150	2470	2470	2470	2470	0
169	20250401	175800	31737150	2470	2470	2470	2470	0
170	20250401	175700	31737150	2470	2470	2470	2470	0
171	20250401	175600	31737150	2470	2470	2470	2470	0
172	20250401	175500	31737150	2470	2470	2470	2470	0
173	20250401	175400	31737150	2470	2470	2470	2470	0
174	20250401	175300	31737150	2470	2470	2470	2470	0
175	20250401	175200	31737150	2470	2470	2470	2470	0
176	20250401	175100	31737150	2470	2470	2470	2470	0
177	20250401	175000	31737150	2470	2470	2470	2470	0
178	20250401	174900	31737150	2470	2470	2470	2470	0
179	20250401	174800	31737150	2470	2470	2470	2470	0
180	20250401	174700	31737150	2470	2470	2470	2470	0
181	20250401	174600	31737150	2470	2470	2470	2470	0
182	20250401	174500	31737150	2470	2470	2470	2470	585
183	20250401	174400	31737150	2470	2470	2470	2470	0
184	20250401	174300	31737150	2470	2470	2470	2470	0
185	20250401	174200	31737150	2470	2470	2470	2470	0
186	20250401	174100	31737150	2470	2470	2470	2470	0
187	20250401	174000	31737150	2470	2470	2470	2470	0
188	20250401	173900	31737150	2470	2470	2470	2470	0
189	20250401	173800	31737150	2470	2470	2470	2470	0
190	20250401	173700	31737150	2470	2470	2470	2470	0
191	20250401	173600	31737150	2470	2470	2470	2470	0
192	20250401	173500	31737150	2470	2470	2470	2470	0
193	20250401	173400	31737150	2470	2470	2470	2470	0
194	20250401	173300	31737150	2470	2470	2470	2470	0
195	20250401	173200	31737150	2470	2470	2470	2470	0
196	20250401	173100	31737150	2470	2470	2470	2470	0
197	20250401	173000	31737150	2470	2470	2470	2470	0
198	20250401	172900	31737150	2470	2470	2470	2470	0
199	20250401	172800	31737150	2470	2470	2470	2470	0
200	20250401	172700	31737150	2470	2470	2470	2470	0
201	20250401	172600	31737150	2470	2470	2470	2470	0
202	20250401	172500	31737150	2470	2470	2470	2470	0
203	20250401	172400	31737150	2470	2470	2470	2470	0
204	20250401	172300	31737150	2470	2470	2470	2470	0
205	20250401	172200	31737150	2470	2470	2470	2470	0
206	20250401	172100	31737150	2470	2470	2470	2470	0
207	20250401	172000	31737150	2470	2470	2470	2470	0
208	20250401	171900	31737150	2470	2470	2470	2470	0
209	20250401	171800	31737150	2470	2470	2470	2470	0
210	20250401	171700	31737150	2470	2470	2470	2470	0
211	20250401	171600	31737150	2470	2470	2470	2470	0
212	20250401	171500	31737150	2470	2470	2470	2470	585
213	20250401	171400	31737150	2470	2470	2470	2470	0
214	20250401	171300	31737150	2470	2470	2470	2470	0
215	20250401	171200	31737150	2470	2470	2470	2470	0
216	20250401	171100	31737150	2470	2470	2470	2470	0
217	20250401	171000	31737150	2470	2470	2470	2470	0
218	20250401	170900	31737150	2470	2470	2470	2470	0
219	20250401	170800	31737150	2470	2470	2470	2470	0
220	20250401	170700	31737150	2470	2470	2470	2470	0
221	20250401	170600	31737150	2470	2470	2470	2470	0
222	20250401	170500	31737150	2470	2470	2470	2470	0
223	20250401	170400	31737150	2470	2470	2470	2470	0
224	20250401	170300	31737150	2470	2470	2470	2470	0
225	20250401	170200	31737150	2470	2470	2470	2470	0
226	20250401	170100	31737150	2470	2470	2470	2470	0
227	20250401	170000	31737150	2470	2470	2470	2470	0
228	20250401	165900	31737150	2470	2470	2470	2470	0
229	20250401	165800	31737150	2470	2470	2470	2470	0
230	20250401	165700	31737150	2470	2470	2470	2470	0
231	20250401	165600	31737150	2470	2470	2470	2470	0
232	20250401	165500	31737150	2470	2470	2470	2470	0
233	20250401	165400	31737150	2470	2470	2470	2470	0
234	20250401	165300	31737150	2470	2470	2470	2470	0
235	20250401	165200	31737150	2470	2470	2470	2470	0
236	20250401	165100	31737150	2470	2470	2470	2470	0
237	20250401	165000	31737150	2470	2470	2470	2470	0
238	20250401	164900	31737150	2470	2470	2470	2470	0
239	20250401	164800	31737150	2470	2470	2470	2470	0
240	20250401	164700	31737150	2470	2470	2470	2470	0
241	20250401	164600	31737150	2470	2470	2470	2470	0
242	20250401	164500	31737150	2470	2470	2470	2470	585
243	20250401	164400	31737150	2470	2470	2470	2470	0
244	20250401	164300	31737150	2470	2470	2470	2470	0
245	20250401	164200	31737150	2470	2470	2470	2470	0
246	20250401	164100	31737150	2470	2470	2470	2470	0
247	20250401	164000	31737150	2470	2470	2470	2470	0
248	20250401	163900	31737150	2470	2470	2470	2470	0
249	20250401	163800	31737150	2470	2470	2470	2470	0
250	20250401	163700	31737150	2470	2470	2470	2470	0
251	20250401	163600	31737150	2470	2470	2470	2470	0
252	20250401	163500	31737150	2470	2470	2470	2470	0
253	20250401	163400	31737150	2470	2470	2470	2470	0
254	20250401	163300	31737150	2470	2470	2470	2470	0
255	20250401	163200	31737150	2470	2470	2470	2470	0
256	20250401	163100	31737150	2470	2470	2470	2470	0
257	20250401	163000	31737150	2470	2470	2470	2470	0
258	20250401	162900	31737150	2470	2470	2470	2470	0
259	20250401	162800	31737150	2470	2470	2470	2470	0
260	20250401	162700	31737150	2470	2470	2470	2470	0
261	20250401	162600	31737150	2470	2470	2470	2470	0
262	20250401	162500	31737150	2470	2470	2470	2470	0
263	20250401	162400	31737150	2470	2470	2470	2470	0
264	20250401	162300	31737150	2470	2470	2470	2470	0
265	20250401	162200	31737150	2470	2470	2470	2470	0
266	20250401	162100	31737150	2470	2470	2470	2470	0
267	20250401	162000	31737150	2470	2470	2470	2470	0
268	20250401	161900	31737150	2470	2470	2470	2470	0
269	20250401	161800	31737150	2470	2470	2470	2470	0
270	20250401	161700	31737150	2470	2470	2470	2470	0
271	20250401	161600	31737150	2470	2470	2470	2470	0
272	20250401	161500	31737150	2470	2470	2470	2470	585
273	20250401	161400	31737150	2470	2470	2470	2470	0
274	20250401	161300	31737150	2470	2470	2470	2470	0
275	20250401	161200	31737150	2470	2470	2470	2470	0
276	20250401	161100	31737150	2470	2470	2470	2470	0
277	20250401	161000	31737150	2470	2470	2470	2470	0
278	20250401	160900	31737150	2470	2470	2470	2470	0
279	20250401	160800	31737150	2470	2470	2470	2470	0
280	20250401	160700	31737150	2470	2470	2470	2470	0
281	20250401	160600	31737150	2470	2470	2470	2470	0
282	20250401	160500	31737150	2470	2470	2470	2470	0
283	20250401	160400	31737150	2470	2470	2470	2470	0
284	20250401	160300	31737150	2470	2470	2470	2470	0
285	20250401	160200	31737150	2470	2470	2470	2470	0
286	20250401	160100	31737150	2470	2470	2470	2470	0
287	20250401	160000	31737150	2470	2470	2470	2470	0
288	20250401	155900	31737150	2470	2470	2470	2470	0
289	20250401	155800	31737150	2470	2470	2470	2470	0
290	20250401	155700	31737150	2470	2470	2470	2470	0
291	20250401	155600	31737150	2470	2470	2470	2470	0
292	20250401	155500	31737150	2470	2470	2470	2470	0
293	20250401	155400	31737150	2470	2470	2470	2470	0
294	20250401	155300	31737150	2470	2470	2470	2470	0
295	20250401	155200	31737150	2470	2470	2470	2470	0
296	20250401	155100	31737150	2470	2470	2470	2470	0
297	20250401	155000	31737150	2470	2470	2470	2470	0
298	20250401	154900	31737150	2470	2470	2470	2470	0
299	20250401	154800	31737150	2470	2470	2470	2470	0
300	20250401	154700	31737150	2470	2470	2470	2470	0
301	20250401	154600	31737150	2470	2470	2470	2470	0
302	20250401	154500	31737150	2470	2470	2470	2470	585
303	20250401	154400	31737150	2470	2470	2470	2470	0
304	20250401	154300	31737150	2470	2470	2470	2470	0
305	20250401	154200	31737150	2470	2470	2470	2470	0
306	20250401	154100	31737150	2470	2470	2470	2470	0
307	20250401	154000	31737150	2470	2470	2470	2470	0
308	20250401	153900	31737150	2470	2470	2470	2470	0
309	20250401	153800	31737150	2470	2470	2470	2470	0
310	20250401	153700	31737150	2470	2470	2470	2470	0
311	20250401	153600	31737150	2470	2470	2470	2470	0
312	20250401	153500	31737150	2470	2470	2470	2470	0
313	20250401	153400	31737150	2470	2470	2470	2470	0
314	20250401	153300	31737150	2470	2470	2470	2470	0
315	20250401	153200	31737150	2470	2470	2470	2470	0
316	20250401	153100	31737150	2470	2470	2470	2470	0
317	20250401	153000	31737150	2470	2470	2470	2470	585
318	20250401	152900	30292200	2485	2485	2485	2485	0
319	20250401	152800	30292200	2485	2485	2485	2485	0
320	20250401	152700	30292200	2485	2485	2485	2485	0
321	20250401	152600	30292200	2485	2485	2485	2485	0
322	20250401	152500	30292200	2485	2485	2485	2485	0
323	20250401	152400	30292200	2485	2485	2485	2485	0
324	20250401	152300	30292200	2485	2485	2485	2485	0
325	20250401	152200	30292200	2485	2485	2485	2485	0
326	20250401	152100	30292200	2485	2485	2485	2485	0
327	20250401	152000	30292200	2485	2485	2485	2485	0
328	20250401	151900	30292200	2485	2485	2485	2485	0
329	20250401	151800	30292200	2485	2485	2485	2485	0
330	20250401	151700	30292200	2485	2485	2485	2485	0
331	20250401	151600	30292200	2485	2485	2485	2485	0
332	20250401	151500	30292200	2485	2485	2485	2485	0
333	20250401	151400	30292200	2485	2485	2485	2485	0
334	20250401	151300	30292200	2485	2485	2485	2485	0
335	20250401	151200	30292200	2485	2485	2485	2485	0
336	20250401	151100	30292200	2485	2485	2485	2485	0
337	20250401	151000	30292200	2485	2485	2485	2485	0
338	20250401	150900	30292200	2485	2485	2485	2485	0
339	20250401	150800	30292200	2485	2485	2485	2485	0
340	20250401	150700	30292200	2485	2485	2485	2485	0
341	20250401	150600	30292200	2485	2485	2485	2485	0
342	20250401	150500	30292200	2485	2485	2485	2485	0
343	20250401	150400	30292200	2485	2485	2485	2485	0
344	20250401	150300	30292200	2485	2485	2485	2485	0
345	20250401	150200	30292200	2485	2485	2485	2485	0
346	20250401	150100	30292200	2485	2485	2485	2485	0
347	20250401	150000	30292200	2485	2485	2485	2485	0
348	20250401	145900	30292200	2485	2485	2485	2485	0
349	20250401	145800	30292200	2485	2485	2485	2485	0
350	20250401	145700	30292200	2485	2485	2485	2485	0
351	20250401	145600	30292200	2485	2485	2485	2485	0
352	20250401	145500	30292200	2485	2485	2485	2485	0
353	20250401	145400	30292200	2485	2485	2485	2485	0
354	20250401	145300	30292200	2485	2485	2485	2485	0
355	20250401	145200	30292200	2485	2485	2485	2485	0
356	20250401	145100	30292200	2485	2485	2485	2485	1
357	20250401	145000	30289715	2475	2475	2475	2475	0
358	20250401	144900	30289715	2475	2475	2475	2475	0
359	20250401	144800	30289715	2475	2475	2475	2475	0
360	20250401	144700	30289715	2475	2475	2475	2475	0
361	20250401	144600	30289715	2475	2475	2475	2475	0
362	20250401	144500	30289715	2475	2475	2475	2475	0
363	20250401	144400	30289715	2475	2475	2475	2475	0
364	20250401	144300	30289715	2475	2475	2475	2475	0
365	20250401	144200	30289715	2475	2475	2475	2475	0
366	20250401	144100	30289715	2475	2475	2475	2475	0
367	20250401	144000	30289715	2475	2475	2475	2475	0
368	20250401	143900	30289715	2475	2475	2475	2475	0
369	20250401	143800	30289715	2475	2475	2475	2475	0
370	20250401	143700	30289715	2475	2475	2475	2475	0
371	20250401	143600	30289715	2475	2475	2475	2475	0
372	20250401	143500	30289715	2475	2475	2475	2475	0
373	20250401	143400	30289715	2475	2475	2475	2475	0
374	20250401	143300	30289715	2475	2475	2475	2475	0
375	20250401	143200	30289715	2475	2475	2475	2475	0
376	20250401	143100	30289715	2475	2475	2475	2475	0
377	20250401	143000	30289715	2475	2475	2475	2475	0
378	20250401	142900	30289715	2475	2470	2475	2470	57
379	20250401	142800	30148760	2470	2470	2470	2470	0
380	20250401	142700	30148760	2470	2470	2470	2470	0
381	20250401	142600	30148760	2470	2470	2470	2470	0
382	20250401	142500	30148760	2470	2470	2470	2470	0
383	20250401	142400	30148760	2470	2470	2470	2470	0
384	20250401	142300	30148760	2470	2470	2470	2470	0
385	20250401	142200	30148760	2470	2470	2470	2470	0
386	20250401	142100	30148760	2470	2460	2470	2460	2
387	20250401	142000	30143830	2460	2460	2460	2460	0
388	20250401	141900	30143830	2460	2460	2460	2460	0
389	20250401	141800	30143830	2460	2460	2460	2460	3
390	20250401	141700	30136450	2460	2460	2460	2460	0
391	20250401	141600	30136450	2460	2460	2460	2460	0
392	20250401	141500	30136450	2460	2460	2460	2460	0
393	20250401	141400	30136450	2460	2460	2460	2460	0
394	20250401	141300	30136450	2460	2460	2460	2460	0
395	20250401	141200	30136450	2460	2460	2460	2460	0
396	20250401	141100	30136450	2460	2460	2460	2460	0
397	20250401	141000	30136450	2460	2460	2460	2460	0
398	20250401	140900	30136450	2460	2460	2460	2460	0
399	20250401	140800	30136450	2460	2460	2460	2460	0
400	20250401	140700	30136450	2460	2460	2460	2460	0
401	20250401	140600	30136450	2460	2460	2460	2460	0
402	20250401	140500	30136450	2460	2460	2460	2460	0
403	20250401	140400	30136450	2460	2460	2460	2460	0
404	20250401	140300	30136450	2460	2460	2460	2460	0
405	20250401	140200	30136450	2460	2460	2460	2460	0
406	20250401	140100	30136450	2460	2460	2460	2460	0
407	20250401	140000	30136450	2460	2460	2460	2460	0
408	20250401	135900	30136450	2460	2460	2460	2460	0
409	20250401	135800	30136450	2460	2460	2460	2460	0
410	20250401	135700	30136450	2460	2460	2460	2460	0
411	20250401	135600	30136450	2460	2460	2460	2460	0
412	20250401	135500	30136450	2460	2460	2460	2460	0
413	20250401	135400	30136450	2460	2460	2460	2460	3
414	20250401	135300	30129070	2460	2460	2460	2460	7
415	20250401	135200	30111850	2460	2460	2460	2460	0
416	20250401	135100	30111850	2460	2460	2460	2460	0
417	20250401	135000	30111850	2460	2460	2460	2460	0
418	20250401	134900	30111850	2460	2460	2460	2460	0
419	20250401	134800	30111850	2460	2460	2460	2460	5
420	20250401	134700	30099550	2455	2455	2455	2455	0
421	20250401	134600	30099550	2455	2455	2455	2455	0
422	20250401	134500	30099550	2455	2455	2455	2455	0
423	20250401	134400	30099550	2455	2455	2455	2455	0
424	20250401	134300	30099550	2455	2455	2455	2455	0
425	20250401	134200	30099550	2455	2455	2455	2455	0
426	20250401	134100	30099550	2455	2455	2455	2455	0
427	20250401	134000	30099550	2455	2455	2455	2455	0
428	20250401	133900	30099550	2455	2455	2455	2455	0
429	20250401	133800	30099550	2455	2455	2455	2455	0
430	20250401	133700	30099550	2455	2455	2455	2455	0
431	20250401	133600	30099550	2455	2455	2455	2455	0
432	20250401	133500	30099550	2455	2455	2455	2455	0
433	20250401	133400	30099550	2455	2455	2455	2455	0
434	20250401	133300	30099550	2455	2455	2455	2455	0
435	20250401	133200	30099550	2455	2455	2455	2455	0
436	20250401	133100	30099550	2455	2455	2455	2455	0
437	20250401	133000	30099550	2455	2455	2455	2455	0
438	20250401	132900	30099550	2455	2455	2455	2455	5
439	20250401	132800	30087275	2455	2455	2455	2455	0
440	20250401	132700	30087275	2455	2455	2455	2455	0
441	20250401	132600	30087275	2455	2455	2455	2455	0
442	20250401	132500	30087275	2455	2455	2455	2455	0
443	20250401	132400	30087275	2455	2455	2455	2455	0
444	20250401	132300	30087275	2455	2455	2455	2455	0
445	20250401	132200	30087275	2455	2455	2455	2455	0
446	20250401	132100	30087275	2455	2455	2455	2455	0
447	20250401	132000	30087275	2455	2455	2455	2455	0
448	20250401	131900	30087275	2455	2455	2455	2455	0
449	20250401	131800	30087275	2455	2455	2455	2455	0
450	20250401	131700	30087275	2455	2455	2455	2455	0
451	20250401	131600	30087275	2455	2455	2455	2455	0
452	20250401	131500	30087275	2455	2455	2455	2455	0
453	20250401	131400	30087275	2455	2455	2455	2455	0
454	20250401	131300	30087275	2455	2455	2455	2455	0
455	20250401	131200	30087275	2455	2455	2455	2455	0
456	20250401	131100	30087275	2455	2455	2455	2455	0
457	20250401	131000	30087275	2455	2455	2455	2455	1
458	20250401	130900	30084820	2455	2455	2455	2455	0
459	20250401	130800	30084820	2455	2455	2455	2455	0
460	20250401	130700	30084820	2455	2455	2455	2455	0
461	20250401	130600	30084820	2455	2465	2465	2455	708
462	20250401	130500	28339680	2465	2475	2475	2460	512
463	20250401	130400	27077405	2500	2490	2500	2490	20
464	20250401	130300	27027475	2490	2490	2490	2490	0
465	20250401	130200	27027475	2490	2490	2490	2490	0
466	20250401	130100	27027475	2490	2490	2490	2490	1
467	20250401	130000	27024985	2490	2490	2490	2490	0
468	20250401	125900	27024985	2490	2490	2490	2490	0
469	20250401	125800	27024985	2490	2490	2490	2490	0
470	20250401	125700	27024985	2490	2490	2490	2490	0
471	20250401	125600	27024985	2490	2490	2490	2490	0
472	20250401	125500	27024985	2490	2490	2490	2490	20
473	20250401	125400	26975185	2490	2490	2490	2490	10
474	20250401	125300	26950285	2520	2520	2520	2520	0
475	20250401	125200	26950285	2520	2520	2520	2520	0
476	20250401	125100	26950285	2520	2520	2520	2520	0
477	20250401	125000	26950285	2520	2520	2520	2520	0
478	20250401	124900	26950285	2520	2520	2520	2520	0
479	20250401	124800	26950285	2520	2520	2520	2520	0
480	20250401	124700	26950285	2520	2520	2520	2520	0
481	20250401	124600	26950285	2520	2520	2520	2520	0
482	20250401	124500	26950285	2520	2520	2520	2520	0
483	20250401	124400	26950285	2520	2520	2520	2520	0
484	20250401	124300	26950285	2520	2520	2520	2520	0
485	20250401	124200	26950285	2520	2520	2520	2520	0
486	20250401	124100	26950285	2520	2520	2520	2520	0
487	20250401	124000	26950285	2520	2520	2520	2520	0
488	20250401	123900	26950285	2520	2520	2520	2520	0
489	20250401	123800	26950285	2520	2520	2520	2520	0
490	20250401	123700	26950285	2520	2520	2520	2520	0
491	20250401	123600	26950285	2520	2520	2520	2520	0
492	20250401	123500	26950285	2520	2520	2520	2520	0
493	20250401	123400	26950285	2520	2520	2520	2520	0
494	20250401	123300	26950285	2520	2520	2520	2520	0
495	20250401	123200	26950285	2520	2520	2520	2520	0
496	20250401	123100	26950285	2520	2520	2520	2520	0
497	20250401	123000	26950285	2520	2520	2520	2520	0
498	20250401	122900	26950285	2520	2520	2520	2520	0
499	20250401	122800	26950285	2520	2520	2520	2520	0
500	20250401	122700	26950285	2520	2520	2520	2520	0
501	20250401	122600	26950285	2520	2520	2520	2520	0
502	20250401	122500	26950285	2520	2500	2520	2500	10
503	20250401	122400	26925155	2500	2500	2500	2500	0
504	20250401	122300	26925155	2500	2495	2500	2495	10
505	20250401	122200	26900165	2495	2495	2495	2495	0
506	20250401	122100	26900165	2495	2495	2495	2495	0
507	20250401	122000	26900165	2495	2495	2495	2495	1
508	20250401	121900	26897670	2490	2490	2490	2490	0
509	20250401	121800	26897670	2490	2490	2490	2490	0
510	20250401	121700	26897670	2490	2490	2490	2490	0
511	20250401	121600	26897670	2490	2490	2490	2490	0
512	20250401	121500	26897670	2490	2490	2490	2490	0
513	20250401	121400	26897670	2490	2490	2490	2490	0
514	20250401	121300	26897670	2490	2485	2490	2485	10
515	20250401	121200	26872780	2465	2465	2465	2465	0
516	20250401	121100	26872780	2465	2465	2465	2465	0
517	20250401	121000	26872780	2465	2465	2465	2465	0
518	20250401	120900	26872780	2465	2465	2465	2465	0
519	20250401	120800	26872780	2465	2465	2465	2465	0
520	20250401	120700	26872780	2465	2465	2465	2465	10
521	20250401	120600	26848130	2460	2460	2460	2460	0
522	20250401	120500	26848130	2460	2460	2460	2460	0
523	20250401	120400	26848130	2460	2460	2460	2460	0
524	20250401	120300	26848130	2460	2460	2460	2460	0
525	20250401	120200	26848130	2460	2450	2460	2450	886
526	20250401	120100	24672055	2440	2440	2440	2440	0
527	20250401	120000	24672055	2440	2435	2440	2435	304
528	20250401	115900	23930320	2435	2435	2435	2435	0
529	20250401	115800	23930320	2435	2435	2435	2435	0
530	20250401	115700	23930320	2435	2435	2435	2435	0
531	20250401	115600	23930320	2435	2435	2435	2435	0
532	20250401	115500	23930320	2435	2435	2435	2435	0
533	20250401	115400	23930320	2435	2435	2435	2435	0
534	20250401	115300	23930320	2435	2435	2435	2435	0
535	20250401	115200	23930320	2435	2435	2435	2435	0
536	20250401	115100	23930320	2435	2435	2435	2435	0
537	20250401	115000	23930320	2435	2435	2435	2435	10
538	20250401	114900	23905970	2435	2435	2435	2435	0
539	20250401	114800	23905970	2435	2435	2435	2435	0
540	20250401	114700	23905970	2435	2435	2435	2435	0
541	20250401	114600	23905970	2435	2435	2435	2435	0
542	20250401	114500	23905970	2435	2435	2435	2435	0
543	20250401	114400	23905970	2435	2435	2435	2435	0
544	20250401	114300	23905970	2435	2435	2435	2435	0
545	20250401	114200	23905970	2435	2435	2435	2435	0
546	20250401	114100	23905970	2435	2435	2435	2435	0
547	20250401	114000	23905970	2435	2435	2435	2435	0
548	20250401	113900	23905970	2435	2435	2435	2435	0
549	20250401	113800	23905970	2435	2435	2435	2435	0
550	20250401	113700	23905970	2435	2435	2435	2435	0
551	20250401	113600	23905970	2435	2435	2435	2435	0
552	20250401	113500	23905970	2435	2435	2435	2435	0
553	20250401	113400	23905970	2435	2435	2435	2435	0
554	20250401	113300	23905970	2435	2435	2435	2435	10
555	20250401	113200	23881620	2415	2415	2415	2415	0
556	20250401	113100	23881620	2415	2415	2415	2415	0
557	20250401	113000	23881620	2415	2420	2420	2415	50
558	20250401	112900	23760760	2440	2440	2440	2440	0
559	20250401	112800	23760760	2440	2440	2440	2440	0
560	20250401	112700	23760760	2440	2440	2440	2440	0
561	20250401	112600	23760760	2440	2440	2440	2440	0
562	20250401	112500	23760760	2440	2440	2440	2440	0
563	20250401	112400	23760760	2440	2440	2440	2440	0
564	20250401	112300	23760760	2440	2440	2440	2440	0
565	20250401	112200	23760760	2440	2440	2440	2440	0
566	20250401	112100	23760760	2440	2440	2440	2440	0
567	20250401	112000	23760760	2440	2440	2440	2440	0
568	20250401	111900	23760760	2440	2440	2440	2440	0
569	20250401	111800	23760760	2440	2420	2440	2420	10
570	20250401	111700	23736400	2420	2420	2420	2420	0
571	20250401	111600	23736400	2420	2420	2420	2420	0
572	20250401	111500	23736400	2420	2420	2420	2420	0
573	20250401	111400	23736400	2420	2420	2420	2420	3
574	20250401	111300	23729140	2420	2420	2420	2420	0
575	20250401	111200	23729140	2420	2420	2420	2420	0
576	20250401	111100	23729140	2420	2420	2420	2420	0
577	20250401	111000	23729140	2420	2420	2420	2420	0
578	20250401	110900	23729140	2420	2420	2420	2420	5
579	20250401	110800	23717040	2420	2420	2420	2420	0
580	20250401	110700	23717040	2420	2420	2420	2420	5
581	20250401	110600	23704940	2420	2420	2420	2420	0
582	20250401	110500	23704940	2420	2420	2420	2420	0
583	20250401	110400	23704940	2420	2420	2420	2420	0
584	20250401	110300	23704940	2420	2420	2420	2420	0
585	20250401	110200	23704940	2420	2420	2420	2420	0
586	20250401	110100	23704940	2420	2420	2420	2420	0
587	20250401	110000	23704940	2420	2420	2420	2420	10
588	20250401	105900	23680740	2440	2440	2440	2440	0
589	20250401	105800	23680740	2440	2440	2440	2440	0
590	20250401	105700	23680740	2440	2440	2440	2440	0
591	20250401	105600	23680740	2440	2440	2440	2440	0
592	20250401	105500	23680740	2440	2440	2440	2440	0
593	20250401	105400	23680740	2440	2440	2440	2440	0
594	20250401	105300	23680740	2440	2440	2440	2440	0
595	20250401	105200	23680740	2440	2440	2440	2440	0
596	20250401	105100	23680740	2440	2440	2440	2440	0
597	20250401	105000	23680740	2440	2440	2440	2440	0
598	20250401	104900	23680740	2440	2440	2440	2440	0
599	20250401	104800	23680740	2440	2440	2440	2440	0
600	20250401	104700	23680740	2440	2440	2440	2440	0
601	20250401	104600	23680740	2440	2440	2440	2440	0
602	20250401	104500	23680740	2440	2440	2440	2440	0
603	20250401	104400	23680740	2440	2440	2440	2440	5
604	20250401	104300	23668540	2440	2440	2440	2440	0
605	20250401	104200	23668540	2440	2440	2440	2440	0
606	20250401	104100	23668540	2440	2440	2440	2440	0
607	20250401	104000	23668540	2440	2440	2440	2440	2
608	20250401	103900	23663660	2420	2420	2420	2420	0
609	20250401	103800	23663660	2420	2420	2420	2420	0
610	20250401	103700	23663660	2420	2420	2420	2420	0
611	20250401	103600	23663660	2420	2420	2420	2420	30
612	20250401	103500	23591060	2450	2450	2450	2450	0
613	20250401	103400	23591060	2450	2450	2450	2450	0
614	20250401	103300	23591060	2450	2450	2450	2450	0
615	20250401	103200	23591060	2450	2450	2450	2450	0
616	20250401	103100	23591060	2450	2450	2450	2450	0
617	20250401	103000	23591060	2450	2450	2450	2450	0
618	20250401	102900	23591060	2450	2450	2450	2450	0
619	20250401	102800	23591060	2450	2450	2450	2450	0
620	20250401	102700	23591060	2450	2450	2450	2450	0
621	20250401	102600	23591060	2450	2450	2450	2450	0
622	20250401	102500	23591060	2450	2450	2450	2450	0
623	20250401	102400	23591060	2450	2450	2450	2450	0
624	20250401	102300	23591060	2450	2450	2450	2450	0
625	20250401	102200	23591060	2450	2450	2450	2450	0
626	20250401	102100	23591060	2450	2450	2450	2450	0
627	20250401	102000	23591060	2450	2450	2450	2450	0
628	20250401	101900	23591060	2450	2450	2450	2450	0
629	20250401	101800	23591060	2450	2450	2450	2450	0
630	20250401	101700	23591060	2450	2450	2450	2450	0
631	20250401	101600	23591060	2450	2450	2450	2450	0
632	20250401	101500	23591060	2450	2450	2450	2450	0
633	20250401	101400	23591060	2450	2450	2450	2450	0
634	20250401	101300	23591060	2450	2450	2450	2450	0
635	20250401	101200	23591060	2450	2445	2450	2445	100
636	20250401	101100	23346115	2400	2400	2400	2400	0
637	20250401	101000	23346115	2400	2400	2400	2400	0
638	20250401	100900	23346115	2400	2400	2400	2400	0
639	20250401	100800	23346115	2400	2400	2400	2400	0
640	20250401	100700	23346115	2400	2400	2400	2400	0
641	20250401	100600	23346115	2400	2400	2400	2400	0
642	20250401	100500	23346115	2400	2425	2425	2385	3870
643	20250401	100400	14045915	2425	2425	2425	2425	278
644	20250401	100300	13371765	2420	2425	2425	2420	416
645	20250401	100200	12362985	2430	2430	2430	2430	0
646	20250401	100100	12362985	2430	2430	2430	2430	0
647	20250401	100000	12362985	2430	2435	2435	2430	394
648	20250401	095900	11405095	2435	2435	2435	2435	0
649	20250401	095800	11405095	2435	2435	2435	2435	0
650	20250401	095700	11405095	2435	2435	2435	2435	0
651	20250401	095600	11405095	2435	2435	2435	2435	0
652	20250401	095500	11405095	2435	2440	2440	2435	332
653	20250401	095400	10595350	2470	2470	2470	2470	0
654	20250401	095300	10595350	2470	2470	2470	2470	0
655	20250401	095200	10595350	2470	2470	2470	2470	0
656	20250401	095100	10595350	2470	2470	2470	2470	1
657	20250401	095000	10592880	2470	2470	2470	2470	54
658	20250401	094900	10459500	2475	2475	2475	2475	0
659	20250401	094800	10459500	2475	2465	2475	2440	28
660	20250401	094700	10390610	2470	2470	2470	2470	0
661	20250401	094600	10390610	2470	2470	2470	2470	0
662	20250401	094500	10390610	2470	2470	2470	2470	0
663	20250401	094400	10390610	2470	2470	2470	2470	160
664	20250401	094300	9995410	2520	2520	2520	2520	0
665	20250401	094200	9995410	2520	2520	2520	2520	0
666	20250401	094100	9995410	2520	2470	2520	2470	100
667	20250401	094000	9745240	2470	2470	2470	2470	0
668	20250401	093900	9745240	2470	2470	2470	2470	20
669	20250401	093800	9695840	2510	2510	2510	2510	0
670	20250401	093700	9695840	2510	2510	2510	2510	9
671	20250401	093600	9673250	2520	2520	2520	2520	0
672	20250401	093500	9673250	2520	2515	2520	2515	100
673	20250401	093400	9421260	2510	2510	2510	2510	100
674	20250401	093300	9170260	2510	2515	2515	2510	260
675	20250401	093200	8516860	2515	2495	2515	2495	200
676	20250401	093100	8014130	2500	2500	2500	2500	4
677	20250401	093000	8004130	2500	2480	2500	2480	200
678	20250401	092900	7507090	2480	2480	2480	2480	100
679	20250401	092800	7259090	2490	2490	2490	2490	0
680	20250401	092700	7259090	2490	2490	2490	2490	0
681	20250401	092600	7259090	2490	2490	2490	2490	100
682	20250401	092500	7010090	2490	2470	2490	2470	100
683	20250401	092400	6761435	2470	2470	2470	2470	0
684	20250401	092300	6761435	2470	2470	2470	2470	0
685	20250401	092200	6761435	2470	2470	2470	2470	0
686	20250401	092100	6761435	2470	2470	2470	2470	0
687	20250401	092000	6761435	2470	2470	2470	2470	40
688	20250401	091900	6662635	2470	2470	2470	2470	0
689	20250401	091800	6662635	2470	2470	2470	2470	0
690	20250401	091700	6662635	2470	2470	2470	2470	0
691	20250401	091600	6662635	2470	2470	2470	2470	1
692	20250401	091500	6660165	2470	2470	2470	2470	0
693	20250401	091400	6660165	2470	2470	2470	2470	16
694	20250401	091300	6620645	2470	2470	2470	2470	0
695	20250401	091200	6620645	2470	2470	2470	2470	0
696	20250401	091100	6620645	2470	2470	2470	2470	20
697	20250401	091000	6571245	2475	2475	2475	2475	0
698	20250401	090900	6571245	2475	2475	2475	2475	0
699	20250401	090800	6571245	2475	2475	2475	2475	0
700	20250401	090700	6571245	2475	2475	2475	2475	0
701	20250401	090600	6571245	2475	2475	2475	2475	0
702	20250401	090500	6571245	2475	2475	2475	2475	0
703	20250401	090400	6571245	2475	2475	2475	2475	0
704	20250401	090300	6571245	2475	2480	2480	2475	30
705	20250401	090200	6496945	2490	2490	2490	2490	21
706	20250401	090100	6444655	2520	2520	2520	2520	20
707	20250401	090000	6394255	2520	2570	2570	2520	2496