KissMeData/071200/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193000	507047363	5010	5010	5010	5010	1727
3	20250402	192900	507047363	5010	5010	5010	5010	0
4	20250402	192800	507047363	5010	5010	5010	5010	0
5	20250402	192700	507047363	5010	5010	5010	5010	0
6	20250402	192600	507047363	5010	5010	5010	5010	0
7	20250402	192500	507047363	5010	5010	5010	5010	0
8	20250402	192400	507047363	5010	5010	5010	5010	0
9	20250402	192300	507047363	5010	5010	5010	5010	0
10	20250402	192200	507047363	5010	5010	5010	5010	0
11	20250402	192100	507047363	5010	5010	5010	5010	0
12	20250402	192000	507047363	5010	5010	5010	5010	0
13	20250402	191900	507047363	5010	5010	5010	5010	0
14	20250402	191800	507047363	5010	5010	5010	5010	0
15	20250402	191700	507047363	5010	5010	5010	5010	0
16	20250402	191600	507047363	5010	5010	5010	5010	0
17	20250402	191500	507047363	5010	5010	5010	5010	0
18	20250402	191400	507047363	5010	5010	5010	5010	0
19	20250402	191300	507047363	5010	5010	5010	5010	0
20	20250402	191200	507047363	5010	5010	5010	5010	0
21	20250402	191100	507047363	5010	5010	5010	5010	0
22	20250402	191000	507047363	5010	5010	5010	5010	0
23	20250402	190900	507047363	5010	5010	5010	5010	0
24	20250402	190800	507047363	5010	5010	5010	5010	0
25	20250402	190700	507047363	5010	5010	5010	5010	0
26	20250402	190600	507047363	5010	5010	5010	5010	0
27	20250402	190500	507047363	5010	5010	5010	5010	0
28	20250402	190400	507047363	5010	5010	5010	5010	0
29	20250402	190300	507047363	5010	5010	5010	5010	0
30	20250402	190200	507047363	5010	5010	5010	5010	0
31	20250402	190100	507047363	5010	5010	5010	5010	0
32	20250402	190000	507047363	5010	5010	5010	5010	1727
33	20250402	185900	507047363	5010	5010	5010	5010	0
34	20250402	185800	507047363	5010	5010	5010	5010	0
35	20250402	185700	507047363	5010	5010	5010	5010	0
36	20250402	185600	507047363	5010	5010	5010	5010	0
37	20250402	185500	507047363	5010	5010	5010	5010	0
38	20250402	185400	507047363	5010	5010	5010	5010	0
39	20250402	185300	507047363	5010	5010	5010	5010	0
40	20250402	185200	507047363	5010	5010	5010	5010	0
41	20250402	185100	507047363	5010	5010	5010	5010	0
42	20250402	185000	507047363	5010	5010	5010	5010	0
43	20250402	184900	507047363	5010	5010	5010	5010	0
44	20250402	184800	507047363	5010	5010	5010	5010	0
45	20250402	184700	507047363	5010	5010	5010	5010	0
46	20250402	184600	507047363	5010	5010	5010	5010	0
47	20250402	184500	507047363	5010	5010	5010	5010	0
48	20250402	184400	507047363	5010	5010	5010	5010	0
49	20250402	184300	507047363	5010	5010	5010	5010	0
50	20250402	184200	507047363	5010	5010	5010	5010	0
51	20250402	184100	507047363	5010	5010	5010	5010	0
52	20250402	184000	507047363	5010	5010	5010	5010	0
53	20250402	183900	507047363	5010	5010	5010	5010	0
54	20250402	183800	507047363	5010	5010	5010	5010	0
55	20250402	183700	507047363	5010	5010	5010	5010	0
56	20250402	183600	507047363	5010	5010	5010	5010	0
57	20250402	183500	507047363	5010	5010	5010	5010	0
58	20250402	183400	507047363	5010	5010	5010	5010	0
59	20250402	183300	507047363	5010	5010	5010	5010	0
60	20250402	183200	507047363	5010	5010	5010	5010	0
61	20250402	183100	507047363	5010	5010	5010	5010	0
62	20250402	183000	507047363	5010	5010	5010	5010	1727
63	20250402	182900	507047363	5010	5010	5010	5010	0
64	20250402	182800	507047363	5010	5010	5010	5010	0
65	20250402	182700	507047363	5010	5010	5010	5010	0
66	20250402	182600	507047363	5010	5010	5010	5010	0
67	20250402	182500	507047363	5010	5010	5010	5010	0
68	20250402	182400	507047363	5010	5010	5010	5010	0
69	20250402	182300	507047363	5010	5010	5010	5010	0
70	20250402	182200	507047363	5010	5010	5010	5010	0
71	20250402	182100	507047363	5010	5010	5010	5010	0
72	20250402	182000	507047363	5010	5010	5010	5010	0
73	20250402	181900	507047363	5010	5010	5010	5010	0
74	20250402	181800	507047363	5010	5010	5010	5010	0
75	20250402	181700	507047363	5010	5010	5010	5010	0
76	20250402	181600	507047363	5010	5010	5010	5010	0
77	20250402	181500	507047363	5010	5010	5010	5010	0
78	20250402	181400	507047363	5010	5010	5010	5010	0
79	20250402	181300	507047363	5010	5010	5010	5010	0
80	20250402	181200	507047363	5010	5010	5010	5010	0
81	20250402	181100	507047363	5010	5010	5010	5010	0
82	20250402	181000	507047363	5010	5010	5010	5010	0
83	20250402	180900	507047363	5010	5010	5010	5010	0
84	20250402	180800	507047363	5010	5010	5010	5010	0
85	20250402	180700	507047363	5010	5010	5010	5010	0
86	20250402	180600	507047363	5010	5010	5010	5010	0
87	20250402	180500	507047363	5010	5010	5010	5010	0
88	20250402	180400	507047363	5010	5010	5010	5010	0
89	20250402	180300	507047363	5010	5010	5010	5010	0
90	20250402	180200	507047363	5010	5010	5010	5010	0
91	20250402	180100	507047363	5010	5010	5010	5010	0
92	20250402	180000	507047363	5010	5010	5010	5010	1727
93	20250402	175900	507047363	5010	5010	5010	5010	0
94	20250402	175800	507047363	5010	5010	5010	5010	0
95	20250402	175700	507047363	5010	5010	5010	5010	0
96	20250402	175600	507047363	5010	5010	5010	5010	0
97	20250402	175500	507047363	5010	5010	5010	5010	0
98	20250402	175400	507047363	5010	5010	5010	5010	0
99	20250402	175300	507047363	5010	5010	5010	5010	0
100	20250402	175200	507047363	5010	5010	5010	5010	0
101	20250402	175100	507047363	5010	5010	5010	5010	0
102	20250402	175000	507047363	5010	5010	5010	5010	0
103	20250402	174900	507047363	5010	5010	5010	5010	0
104	20250402	174800	507047363	5010	5010	5010	5010	0
105	20250402	174700	507047363	5010	5010	5010	5010	0
106	20250402	174600	507047363	5010	5010	5010	5010	0
107	20250402	174500	507047363	5010	5010	5010	5010	0
108	20250402	174400	507047363	5010	5010	5010	5010	0
109	20250402	174300	507047363	5010	5010	5010	5010	0
110	20250402	174200	507047363	5010	5010	5010	5010	0
111	20250402	174100	507047363	5010	5010	5010	5010	0
112	20250402	174000	507047363	5010	5010	5010	5010	0
113	20250402	173900	507047363	5010	5010	5010	5010	0
114	20250402	173800	507047363	5010	5010	5010	5010	0
115	20250402	173700	507047363	5010	5010	5010	5010	0
116	20250402	173600	507047363	5010	5010	5010	5010	0
117	20250402	173500	507047363	5010	5010	5010	5010	0
118	20250402	173400	507047363	5010	5010	5010	5010	0
119	20250402	173300	507047363	5010	5010	5010	5010	0
120	20250402	173200	507047363	5010	5010	5010	5010	0
121	20250402	173100	507047363	5010	5010	5010	5010	0
122	20250402	173000	507047363	5010	5010	5010	5010	1727
123	20250402	172900	507047363	5010	5010	5010	5010	0
124	20250402	172800	507047363	5010	5010	5010	5010	0
125	20250402	172700	507047363	5010	5010	5010	5010	0
126	20250402	172600	507047363	5010	5010	5010	5010	0
127	20250402	172500	507047363	5010	5010	5010	5010	0
128	20250402	172400	507047363	5010	5010	5010	5010	0
129	20250402	172300	507047363	5010	5010	5010	5010	0
130	20250402	172200	507047363	5010	5010	5010	5010	0
131	20250402	172100	507047363	5010	5010	5010	5010	0
132	20250402	172000	507047363	5010	5010	5010	5010	0
133	20250402	171900	507047363	5010	5010	5010	5010	0
134	20250402	171800	507047363	5010	5010	5010	5010	0
135	20250402	171700	507047363	5010	5010	5010	5010	0
136	20250402	171600	507047363	5010	5010	5010	5010	0
137	20250402	171500	507047363	5010	5010	5010	5010	0
138	20250402	171400	507047363	5010	5010	5010	5010	0
139	20250402	171300	507047363	5010	5010	5010	5010	0
140	20250402	171200	507047363	5010	5010	5010	5010	0
141	20250402	171100	507047363	5010	5010	5010	5010	0
142	20250402	171000	507047363	5010	5010	5010	5010	0
143	20250402	170900	507047363	5010	5010	5010	5010	0
144	20250402	170800	507047363	5010	5010	5010	5010	0
145	20250402	170700	507047363	5010	5010	5010	5010	0
146	20250402	170600	507047363	5010	5010	5010	5010	0
147	20250402	170500	507047363	5010	5010	5010	5010	0
148	20250402	170400	507047363	5010	5010	5010	5010	0
149	20250402	170300	507047363	5010	5010	5010	5010	0
150	20250402	170200	507047363	5010	5010	5010	5010	0
151	20250402	170100	507047363	5010	5010	5010	5010	0
152	20250402	170000	507047363	5010	5010	5010	5010	1727
153	20250402	165900	507047363	5010	5010	5010	5010	0
154	20250402	165800	507047363	5010	5010	5010	5010	0
155	20250402	165700	507047363	5010	5010	5010	5010	0
156	20250402	165600	507047363	5010	5010	5010	5010	0
157	20250402	165500	507047363	5010	5010	5010	5010	0
158	20250402	165400	507047363	5010	5010	5010	5010	0
159	20250402	165300	507047363	5010	5010	5010	5010	0
160	20250402	165200	507047363	5010	5010	5010	5010	0
161	20250402	165100	507047363	5010	5010	5010	5010	0
162	20250402	165000	507047363	5010	5010	5010	5010	0
163	20250402	164900	507047363	5010	5010	5010	5010	0
164	20250402	164800	507047363	5010	5010	5010	5010	0
165	20250402	164700	507047363	5010	5010	5010	5010	0
166	20250402	164600	507047363	5010	5010	5010	5010	0
167	20250402	164500	507047363	5010	5010	5010	5010	0
168	20250402	164400	507047363	5010	5010	5010	5010	0
169	20250402	164300	507047363	5010	5010	5010	5010	0
170	20250402	164200	507047363	5010	5010	5010	5010	0
171	20250402	164100	507047363	5010	5010	5010	5010	0
172	20250402	164000	507047363	5010	5010	5010	5010	0
173	20250402	163900	507047363	5010	5010	5010	5010	0
174	20250402	163800	507047363	5010	5010	5010	5010	0
175	20250402	163700	507047363	5010	5010	5010	5010	0
176	20250402	163600	507047363	5010	5010	5010	5010	0
177	20250402	163500	507047363	5010	5010	5010	5010	0
178	20250402	163400	507047363	5010	5010	5010	5010	0
179	20250402	163300	507047363	5010	5010	5010	5010	0
180	20250402	163200	507047363	5010	5010	5010	5010	0
181	20250402	163100	507047363	5010	5010	5010	5010	0
182	20250402	163000	507047363	5010	5010	5010	5010	1727
183	20250402	162900	507047363	5010	5010	5010	5010	0
184	20250402	162800	507047363	5010	5010	5010	5010	0
185	20250402	162700	507047363	5010	5010	5010	5010	0
186	20250402	162600	507047363	5010	5010	5010	5010	0
187	20250402	162500	507047363	5010	5010	5010	5010	0
188	20250402	162400	507047363	5010	5010	5010	5010	0
189	20250402	162300	507047363	5010	5010	5010	5010	0
190	20250402	162200	507047363	5010	5010	5010	5010	0
191	20250402	162100	507047363	5010	5010	5010	5010	0
192	20250402	162000	507047363	5010	5010	5010	5010	0
193	20250402	161900	507047363	5010	5010	5010	5010	0
194	20250402	161800	507047363	5010	5010	5010	5010	0
195	20250402	161700	507047363	5010	5010	5010	5010	0
196	20250402	161600	507047363	5010	5010	5010	5010	0
197	20250402	161500	507047363	5010	5010	5010	5010	0
198	20250402	161400	507047363	5010	5010	5010	5010	0
199	20250402	161300	507047363	5010	5010	5010	5010	0
200	20250402	161200	507047363	5010	5010	5010	5010	0
201	20250402	161100	507047363	5010	5010	5010	5010	0
202	20250402	161000	507047363	5010	5010	5010	5010	0
203	20250402	160900	507047363	5010	5010	5010	5010	0
204	20250402	160800	507047363	5010	5010	5010	5010	0
205	20250402	160700	507047363	5010	5010	5010	5010	0
206	20250402	160600	507047363	5010	5010	5010	5010	0
207	20250402	160500	507047363	5010	5010	5010	5010	0
208	20250402	160400	507047363	5010	5010	5010	5010	0
209	20250402	160300	507047363	5010	5010	5010	5010	0
210	20250402	160200	507047363	5010	5010	5010	5010	0
211	20250402	160100	507047363	5010	5010	5010	5010	0
212	20250402	160000	507047363	5010	5010	5010	5010	1727
213	20250402	155900	507047363	5010	5010	5010	5010	0
214	20250402	155800	507047363	5010	5010	5010	5010	0
215	20250402	155700	507047363	5010	5010	5010	5010	0
216	20250402	155600	507047363	5010	5010	5010	5010	0
217	20250402	155500	507047363	5010	5010	5010	5010	0
218	20250402	155400	507047363	5010	5010	5010	5010	0
219	20250402	155300	507047363	5010	5010	5010	5010	0
220	20250402	155200	507047363	5010	5010	5010	5010	0
221	20250402	155100	507047363	5010	5010	5010	5010	0
222	20250402	155000	507047363	5010	5010	5010	5010	0
223	20250402	154900	507047363	5010	5010	5010	5010	0
224	20250402	154800	507047363	5010	5010	5010	5010	0
225	20250402	154700	507047363	5010	5010	5010	5010	0
226	20250402	154600	507047363	5010	5010	5010	5010	0
227	20250402	154500	507047363	5010	5010	5010	5010	0
228	20250402	154400	507047363	5010	5010	5010	5010	0
229	20250402	154300	507047363	5010	5010	5010	5010	0
230	20250402	154200	507047363	5010	5010	5010	5010	0
231	20250402	154100	507047363	5010	5010	5010	5010	0
232	20250402	154000	507047363	5010	5010	5010	5010	0
233	20250402	153900	507047363	5010	5010	5010	5010	0
234	20250402	153800	507047363	5010	5010	5010	5010	0
235	20250402	153700	507047363	5010	5010	5010	5010	0
236	20250402	153600	507047363	5010	5010	5010	5010	0
237	20250402	153500	507047363	5010	5010	5010	5010	0
238	20250402	153400	507047363	5010	5010	5010	5010	0
239	20250402	153300	507047363	5010	5010	5010	5010	0
240	20250402	153200	507047363	5010	5010	5010	5010	0
241	20250402	153100	507047363	5010	5010	5010	5010	0
242	20250402	153000	507047363	5010	5010	5010	5010	3454
243	20250402	152900	498395093	5010	5010	5010	5010	0
244	20250402	152800	498395093	5010	5010	5010	5010	0
245	20250402	152700	498395093	5010	5010	5010	5010	0
246	20250402	152600	498395093	5010	5010	5010	5010	0
247	20250402	152500	498395093	5010	5010	5010	5010	0
248	20250402	152400	498395093	5010	5010	5010	5010	0
249	20250402	152300	498395093	5010	5010	5010	5010	0
250	20250402	152200	498395093	5010	5010	5010	5010	0
251	20250402	152100	498395093	5010	5010	5010	5010	0
252	20250402	152000	498395093	5010	5010	5010	5010	0
253	20250402	151900	498395093	5010	5000	5010	5000	104
254	20250402	151800	497874903	5000	5000	5000	4995	722
255	20250402	151700	494264908	5010	5010	5010	5010	0
256	20250402	151600	494264908	5010	5010	5010	5000	33
257	20250402	151500	494099718	5000	5000	5000	5000	199
258	20250402	151400	493104718	5000	5000	5000	5000	75
259	20250402	151300	492729718	4995	4995	4995	4995	458
260	20250402	151200	490442008	4995	4995	4995	4995	3
261	20250402	151100	490427023	4995	4995	4995	4995	2
262	20250402	151000	490417033	4995	4995	4995	4995	0
263	20250402	150900	490417033	4995	4995	4995	4995	100
264	20250402	150800	489917533	4995	4995	4995	4995	0
265	20250402	150700	489917533	4995	4995	4995	4995	1
266	20250402	150600	489912538	4985	4985	4985	4985	0
267	20250402	150500	489912538	4985	4985	4985	4985	58
268	20250402	150400	489623408	4995	4990	4995	4990	43
269	20250402	150300	489408738	4985	4985	4985	4985	0
270	20250402	150200	489408738	4985	4985	4985	4985	0
271	20250402	150100	489408738	4985	4985	4985	4985	0
272	20250402	150000	489408738	4985	4985	4985	4985	7
273	20250402	145900	489373843	4985	4985	4985	4985	0
274	20250402	145800	489373843	4985	4990	4990	4985	200
275	20250402	145700	488376823	5000	5000	5000	5000	0
276	20250402	145600	488376823	5000	4990	5000	4985	762
277	20250402	145500	484571908	4995	4995	4995	4995	107
278	20250402	145400	484037443	4990	4990	4990	4990	0
279	20250402	145300	484037443	4990	4990	4990	4990	0
280	20250402	145200	484037443	4990	4990	4990	4990	10
281	20250402	145100	483987543	4995	4995	4995	4995	95
282	20250402	145000	483513018	5000	5000	5000	5000	0
283	20250402	144900	483513018	5000	5000	5000	5000	0
284	20250402	144800	483513018	5000	5000	5000	5000	36
285	20250402	144700	483333018	4980	4980	4980	4980	0
286	20250402	144600	483333018	4980	4990	4990	4980	544
287	20250402	144500	480623718	4990	4985	4990	4985	2
288	20250402	144400	480613743	4980	4995	4995	4980	96
289	20250402	144300	480134983	5000	5000	5000	5000	0
290	20250402	144200	480134983	5000	5000	5000	5000	0
291	20250402	144100	480134983	5000	5000	5000	5000	4
292	20250402	144000	480114983	5010	5010	5010	5010	0
293	20250402	143900	480114983	5010	5010	5010	5010	70
294	20250402	143800	479764283	5010	5010	5010	5010	106
295	20250402	143700	479233223	5010	5010	5010	5010	0
296	20250402	143600	479233223	5010	5010	5010	5010	80
297	20250402	143500	478832423	5010	4980	5010	4980	801
298	20250402	143400	474843413	5010	5010	5010	5010	0
299	20250402	143300	474843413	5010	5010	5010	5010	0
300	20250402	143200	474843413	5010	5000	5010	4985	140
301	20250402	143100	474145228	5010	5010	5010	5010	0
302	20250402	143000	474145228	5010	4985	5010	4985	23
303	20250402	142900	474030548	4985	4985	4985	4985	20
304	20250402	142800	473930848	5010	5010	5010	5010	40
305	20250402	142700	473730448	5010	5010	5010	5010	0
306	20250402	142600	473730448	5010	5010	5010	5010	1
307	20250402	142500	473725438	4980	4995	5020	4980	3591
308	20250402	142400	455829418	5020	5020	5020	5020	1
309	20250402	142300	455824398	5020	5020	5020	5020	1
310	20250402	142200	455819378	4995	5020	5020	4995	24
311	20250402	142100	455699248	5030	5030	5030	5030	106
312	20250402	142000	455166068	5030	5030	5030	5030	0
313	20250402	141900	455166068	5030	5030	5030	5030	1
314	20250402	141800	455161038	5000	5000	5000	5000	38
315	20250402	141700	454971038	5030	5030	5030	5030	0
316	20250402	141600	454971038	5030	5030	5030	5030	0
317	20250402	141500	454971038	5030	5030	5030	5030	0
318	20250402	141400	454971038	5030	5030	5030	5030	1
319	20250402	141300	454966008	4990	4990	4990	4990	0
320	20250402	141200	454966008	4990	4990	4990	4990	0
321	20250402	141100	454966008	4990	4990	4990	4990	0
322	20250402	141000	454966008	4990	4990	4990	4990	2000
323	20250402	140900	444986008	4990	5000	5000	4990	5000
324	20250402	140800	420019393	5000	5000	5000	5000	261
325	20250402	140700	418714393	5000	5000	5000	5000	0
326	20250402	140600	418714393	5000	5000	5000	5000	2
327	20250402	140500	418704393	5000	5020	5020	5000	7884
328	20250402	140400	379216533	5030	5030	5030	5030	107
329	20250402	140300	378678323	5020	5020	5020	5020	0
330	20250402	140200	378678323	5020	5020	5020	5020	0
331	20250402	140100	378678323	5020	5020	5020	5020	300
332	20250402	140000	377172323	5020	5020	5020	5020	290
333	20250402	135900	375716523	5020	5020	5020	5020	5
334	20250402	135800	375691423	5030	5030	5030	5030	0
335	20250402	135700	375691423	5030	5030	5030	5030	0
336	20250402	135600	375691423	5030	5030	5030	5030	0
337	20250402	135500	375691423	5030	5030	5030	5030	0
338	20250402	135400	375691423	5030	5030	5030	5030	0
339	20250402	135300	375691423	5030	5030	5030	5030	0
340	20250402	135200	375691423	5030	5030	5030	5030	0
341	20250402	135100	375691423	5030	5030	5030	5030	0
342	20250402	135000	375691423	5030	5030	5030	5030	9
343	20250402	134900	375646153	5040	5040	5040	5040	0
344	20250402	134800	375646153	5040	5040	5040	5040	0
345	20250402	134700	375646153	5040	5040	5040	5040	106
346	20250402	134600	375111913	5020	5020	5020	5020	0
347	20250402	134500	375111913	5020	5020	5020	5020	0
348	20250402	134400	375111913	5020	5020	5020	5020	0
349	20250402	134300	375111913	5020	5020	5020	5020	0
350	20250402	134200	375111913	5020	5020	5020	5020	0
351	20250402	134100	375111913	5020	5020	5020	5020	0
352	20250402	134000	375111913	5020	5020	5020	5020	1015
353	20250402	133900	370016613	5020	5020	5020	5020	0
354	20250402	133800	370016613	5020	5020	5040	5020	3905
355	20250402	133700	350370383	5010	5010	5010	5010	1
356	20250402	133600	350365373	5030	5030	5030	5030	800
357	20250402	133500	346341373	5030	5030	5030	5030	10
358	20250402	133400	346291073	5030	5030	5030	5030	0
359	20250402	133300	346291073	5030	5030	5030	5030	0
360	20250402	133200	346291073	5030	5030	5030	5030	0
361	20250402	133100	346291073	5030	5030	5030	5030	0
362	20250402	133000	346291073	5030	5030	5030	5030	106
363	20250402	132900	345757893	5020	5020	5020	5020	70
364	20250402	132800	345406493	5020	5020	5020	5020	1008
365	20250402	132700	340346333	5020	5030	5030	5020	363
366	20250402	132600	338523973	5030	5030	5030	5030	0
367	20250402	132500	338523973	5030	5030	5030	5030	0
368	20250402	132400	338523973	5030	5030	5030	5030	528
369	20250402	132300	335868133	5030	5040	5040	5030	605
370	20250402	132200	332824883	5040	5040	5040	5040	0
371	20250402	132100	332824883	5040	5040	5040	5040	0
372	20250402	132000	332824883	5040	5040	5040	5040	0
373	20250402	131900	332824883	5040	5040	5040	5040	0
374	20250402	131800	332824883	5040	5040	5040	5040	0
375	20250402	131700	332824883	5040	5040	5040	5040	0
376	20250402	131600	332824883	5040	5040	5040	5040	28
377	20250402	131500	332683763	5040	5040	5040	5040	0
378	20250402	131400	332683763	5040	5040	5040	5040	0
379	20250402	131300	332683763	5040	5020	5040	5020	2264
380	20250402	131200	321316363	5030	5030	5030	5030	0
381	20250402	131100	321316363	5030	5030	5030	5030	1240
382	20250402	131000	315079163	5030	5030	5030	5030	0
383	20250402	130900	315079163	5030	5030	5030	5030	1000
384	20250402	130800	310049163	5040	5040	5040	5040	52
385	20250402	130700	309787083	5030	5030	5030	5030	988
386	20250402	130600	304817443	5030	5040	5040	5030	1566
387	20250402	130500	296929703	5050	5050	5050	5050	1001
388	20250402	130400	291874653	5050	5060	5060	5050	106
389	20250402	130300	291339293	5060	5060	5060	5060	100
390	20250402	130200	290833293	5060	5060	5060	5050	300
391	20250402	130100	289316193	5050	5060	5060	5050	1064
392	20250402	130000	283940003	5070	5070	5070	5070	2
393	20250402	125900	283929863	5070	5070	5070	5060	27
394	20250402	125800	283792983	5070	5070	5070	5070	0
395	20250402	125700	283792983	5070	5070	5070	5070	0
396	20250402	125600	283792983	5070	5070	5070	5070	108
397	20250402	125500	283245423	5070	5070	5070	5070	0
398	20250402	125400	283245423	5070	5070	5070	5070	15
399	20250402	125300	283169373	5070	5070	5070	5070	0
400	20250402	125200	283169373	5070	5070	5070	5070	0
401	20250402	125100	283169373	5070	5070	5070	5070	0
402	20250402	125000	283169373	5070	5070	5070	5070	0
403	20250402	124900	283169373	5070	5070	5070	5070	6
404	20250402	124800	283138953	5070	5070	5070	5070	0
405	20250402	124700	283138953	5070	5070	5070	5070	1
406	20250402	124600	283133883	5070	5070	5070	5070	0
407	20250402	124500	283133883	5070	5070	5070	5070	0
408	20250402	124400	283133883	5070	5070	5070	5070	0
409	20250402	124300	283133883	5070	5070	5070	5070	139
410	20250402	124200	282429153	5080	5080	5080	5080	0
411	20250402	124100	282429153	5080	5080	5080	5080	0
412	20250402	124000	282429153	5080	5080	5080	5080	0
413	20250402	123900	282429153	5080	5080	5080	5080	106
414	20250402	123800	281890673	5060	5060	5060	5060	500
415	20250402	123700	279360673	5080	5080	5080	5080	0
416	20250402	123600	279360673	5080	5080	5080	5080	196
417	20250402	123500	278364993	5080	5080	5080	5080	0
418	20250402	123400	278364993	5080	5080	5080	5080	0
419	20250402	123300	278364993	5080	5080	5080	5080	0
420	20250402	123200	278364993	5080	5080	5080	5080	0
421	20250402	123100	278364993	5080	5080	5080	5080	0
422	20250402	123000	278364993	5080	5080	5080	5080	1
423	20250402	122900	278359913	5050	5050	5080	5050	1317
424	20250402	122800	271708973	5050	5070	5070	5050	2043
425	20250402	122700	261379503	5080	5080	5080	5080	0
426	20250402	122600	261379503	5080	5080	5080	5080	0
427	20250402	122500	261379503	5080	5080	5080	5080	0
428	20250402	122400	261379503	5080	5080	5080	5080	0
429	20250402	122300	261379503	5080	5080	5080	5080	710
430	20250402	122200	257772703	5080	5080	5080	5080	106
431	20250402	122100	257234223	5060	5060	5060	5060	0
432	20250402	122000	257234223	5060	5060	5060	5060	0
433	20250402	121900	257234223	5060	5060	5060	5060	0
434	20250402	121800	257234223	5060	5060	5060	5060	0
435	20250402	121700	257234223	5060	5060	5060	5060	180
436	20250402	121600	256323423	5080	5080	5080	5080	0
437	20250402	121500	256323423	5080	5080	5080	5080	1
438	20250402	121400	256318343	5060	5070	5070	5060	32
439	20250402	121300	256156123	5080	5080	5080	5080	0
440	20250402	121200	256156123	5080	5080	5080	5080	0
441	20250402	121100	256156123	5080	5080	5080	5080	0
442	20250402	121000	256156123	5080	5080	5080	5080	0
443	20250402	120900	256156123	5080	5070	5080	5070	131
444	20250402	120800	255491943	5080	5080	5080	5080	0
445	20250402	120700	255491943	5080	5080	5080	5080	90
446	20250402	120600	255034743	5080	5080	5080	5060	684
447	20250402	120500	251561983	5080	5080	5080	5080	189
448	20250402	120400	250601863	5080	5070	5080	5070	119
449	20250402	120300	249998263	5070	5070	5070	5070	17
450	20250402	120200	249912073	5070	5070	5070	5070	87
451	20250402	120100	249470983	5070	5070	5070	5070	134
452	20250402	120000	248791603	5070	5040	5070	5040	1256
453	20250402	115900	242446553	5040	5040	5040	5040	0
454	20250402	115800	242446553	5040	5040	5040	5040	45
455	20250402	115700	242219753	5040	5040	5040	5040	0
456	20250402	115600	242219753	5040	5040	5040	5040	4
457	20250402	115500	242199593	5040	5040	5040	5040	0
458	20250402	115400	242199593	5040	5040	5040	5040	0
459	20250402	115300	242199593	5040	5040	5040	5040	0
460	20250402	115200	242199593	5040	5040	5040	5040	0
461	20250402	115100	242199593	5040	5040	5040	5040	45
462	20250402	115000	241972793	5020	5020	5020	5020	95
463	20250402	114900	241495893	5040	5040	5040	5040	0
464	20250402	114800	241495893	5040	5040	5040	5040	107
465	20250402	114700	240956613	5030	5030	5030	5030	0
466	20250402	114600	240956613	5030	5030	5030	5030	317
467	20250402	114500	239362103	5030	5030	5030	5030	1
468	20250402	114400	239357073	5040	5040	5040	5040	931
469	20250402	114300	234664833	5050	5050	5050	5050	15
470	20250402	114200	234589083	5050	5050	5050	5050	0
471	20250402	114100	234589083	5050	5050	5050	5050	0
472	20250402	114000	234589083	5050	5050	5050	5050	0
473	20250402	113900	234589083	5050	5050	5050	5050	0
474	20250402	113800	234589083	5050	5050	5050	5050	0
475	20250402	113700	234589083	5050	5050	5050	5050	0
476	20250402	113600	234589083	5050	5050	5050	5050	0
477	20250402	113500	234589083	5050	5050	5050	5050	0
478	20250402	113400	234589083	5050	5050	5050	5050	0
479	20250402	113300	234589083	5050	5050	5050	5050	0
480	20250402	113200	234589083	5050	5050	5050	5050	10
481	20250402	113100	234538583	5050	5050	5050	5050	207
482	20250402	113000	233493233	5050	5050	5050	5050	0
483	20250402	112900	233493233	5050	5050	5050	5050	100
484	20250402	112800	232988233	5050	5050	5050	5050	9
485	20250402	112700	232942783	5050	5030	5050	5020	2145
486	20250402	112600	222132113	5040	5040	5040	5040	2
487	20250402	112500	222122033	5050	5050	5050	5050	133
488	20250402	112400	221450383	5050	5050	5050	5050	0
489	20250402	112300	221450383	5050	5050	5050	5050	0
490	20250402	112200	221450383	5050	5050	5050	5050	0
491	20250402	112100	221450383	5050	5050	5050	5050	2
492	20250402	112000	221440283	5050	5050	5050	5050	0
493	20250402	111900	221440283	5050	5050	5050	5050	0
494	20250402	111800	221440283	5050	5040	5050	5040	380
495	20250402	111700	219524443	5040	5040	5040	5040	0
496	20250402	111600	219524443	5040	5040	5040	5040	0
497	20250402	111500	219524443	5040	5040	5040	5040	0
498	20250402	111400	219524443	5040	5010	5040	5000	607
499	20250402	111300	216480583	5030	5030	5030	5030	0
500	20250402	111200	216480583	5030	5030	5030	5030	0
501	20250402	111100	216480583	5030	5030	5030	5030	0
502	20250402	111000	216480583	5030	5030	5030	5030	565
503	20250402	110900	213638633	5010	5010	5010	5010	0
504	20250402	110800	213638633	5010	5010	5010	5010	1
505	20250402	110700	213633623	5010	5010	5010	5010	0
506	20250402	110600	213633623	5010	5010	5010	5010	0
507	20250402	110500	213633623	5010	5020	5020	5010	214
508	20250402	110400	212561263	5030	5030	5030	5025	203
509	20250402	110300	211541103	5030	5030	5030	5030	0
510	20250402	110200	211541103	5030	5030	5030	5030	0
511	20250402	110100	211541103	5030	5030	5030	5030	17
512	20250402	110000	211455593	5030	5030	5030	5030	0
513	20250402	105900	211455593	5030	5030	5030	5030	10
514	20250402	105800	211405293	5030	5030	5030	5030	0
515	20250402	105700	211405293	5030	5030	5030	5030	107
516	20250402	105600	210867083	5030	5030	5030	5030	1
517	20250402	105500	210862053	5010	5010	5010	5010	0
518	20250402	105400	210862053	5010	5010	5010	5010	0
519	20250402	105300	210862053	5010	5010	5010	5010	0
520	20250402	105200	210862053	5010	5010	5010	5010	326
521	20250402	105100	209228793	5010	5010	5010	5010	2
522	20250402	105000	209218773	5030	5030	5030	5030	1
523	20250402	104900	209213743	5010	5010	5010	5010	12
524	20250402	104800	209153623	5000	5000	5000	5000	0
525	20250402	104700	209153623	5000	5000	5000	5000	0
526	20250402	104600	209153623	5000	5000	5000	5000	0
527	20250402	104500	209153623	5000	5000	5000	5000	0
528	20250402	104400	209153623	5000	5000	5000	5000	0
529	20250402	104300	209153623	5000	5010	5010	5000	4000
530	20250402	104200	189153283	5010	5010	5010	5010	0
531	20250402	104100	189153283	5010	5010	5010	5010	10
532	20250402	104000	189103183	5030	5030	5030	5030	107
533	20250402	103900	188564973	5000	5000	5000	5000	0
534	20250402	103800	188564973	5000	5000	5000	5000	0
535	20250402	103700	188564973	5000	5000	5000	5000	0
536	20250402	103600	188564973	5000	5000	5000	5000	0
537	20250402	103500	188564973	5000	5000	5000	5000	1
538	20250402	103400	188559973	5010	5010	5010	5010	0
539	20250402	103300	188559973	5010	5010	5010	5010	999
540	20250402	103200	183554983	5010	5010	5010	5010	334
541	20250402	103100	181881643	5020	5020	5020	5020	22
542	20250402	103000	181771203	5040	5040	5040	5040	0
543	20250402	102900	181771203	5040	5040	5040	5040	0
544	20250402	102800	181771203	5040	5040	5040	5040	10
545	20250402	102700	181720803	5010	5020	5040	5010	792
546	20250402	102600	177752553	5040	5040	5040	5040	0
547	20250402	102500	177752553	5040	5040	5040	5040	2
548	20250402	102400	177742473	5040	5040	5040	5040	0
549	20250402	102300	177742473	5040	5040	5040	5040	107
550	20250402	102200	177203193	5020	5020	5020	5020	2
551	20250402	102100	177193153	5010	5010	5010	5010	0
552	20250402	102000	177193153	5010	5010	5010	5010	500
553	20250402	101900	174688153	5040	5020	5040	5020	160
554	20250402	101800	173884753	5040	5040	5040	5040	15
555	20250402	101700	173809153	5030	5030	5030	5030	323
556	20250402	101600	172184463	5040	5040	5040	5040	500
557	20250402	101500	169664463	5040	5040	5040	5040	100
558	20250402	101400	169160463	5040	5040	5040	5040	6
559	20250402	101300	169130223	5040	5040	5040	5040	0
560	20250402	101200	169130223	5040	5040	5040	5040	1
561	20250402	101100	169125183	5040	5040	5040	5040	0
562	20250402	101000	169125183	5040	5040	5040	5040	0
563	20250402	100900	169125183	5040	5030	5060	5010	1406
564	20250402	100800	162041643	5020	5020	5020	5020	362
565	20250402	100700	160224403	5020	5020	5020	5020	37
566	20250402	100600	160038663	5020	4990	5020	4985	598
567	20250402	100500	157053748	4995	5000	5000	4995	718
568	20250402	100400	153465358	5000	5000	5000	5000	0
569	20250402	100300	153465358	5000	5000	5000	5000	0
570	20250402	100200	153465358	5000	5030	5030	5000	164
571	20250402	100100	152642938	5020	5020	5020	5010	151
572	20250402	100000	151886218	5030	5020	5030	5020	22
573	20250402	095900	151775568	5020	5020	5020	5020	108
574	20250402	095800	151233408	5010	5010	5020	5010	192
575	20250402	095700	150271478	5020	5010	5020	5010	83
576	20250402	095600	149855558	5010	5020	5020	5010	75
577	20250402	095500	149479798	5020	5015	5020	5010	37
578	20250402	095400	149294243	5020	5020	5020	5020	22
579	20250402	095300	149183803	5020	5020	5020	5020	15
580	20250402	095200	149108503	5020	5020	5020	5020	2
581	20250402	095100	149098463	5020	5020	5020	5020	65
582	20250402	095000	148772163	5020	5020	5020	5020	2
583	20250402	094900	148762123	4995	5020	5020	4995	123
584	20250402	094800	148144688	5010	5020	5020	5010	4
585	20250402	094700	148124628	4995	4990	4995	4990	493
586	20250402	094600	145662208	4990	4995	4995	4990	26
587	20250402	094500	145532443	4985	5000	5000	4985	361
588	20250402	094400	143732333	4995	4995	4995	4995	1
589	20250402	094300	143727338	5000	4995	5000	4990	805
590	20250402	094200	139709763	4995	5010	5010	4995	40
591	20250402	094100	139509738	5010	5000	5010	5000	16
592	20250402	094000	139429718	5000	5000	5000	5000	0
593	20250402	093900	139429718	5000	5020	5020	5000	148
594	20250402	093800	138689378	5000	5000	5000	5000	4
595	20250402	093700	138669378	5020	5020	5020	5020	2
596	20250402	093600	138659338	5020	5020	5020	5020	15
597	20250402	093500	138584038	5000	5020	5020	5000	112
598	20250402	093400	138021998	5020	5020	5020	5020	337
599	20250402	093300	136330258	5020	5010	5020	5010	18
600	20250402	093200	136239948	5010	5020	5020	5010	119
601	20250402	093100	135642653	5020	5040	5040	5010	119
602	20250402	093000	135045153	5040	5050	5050	5030	152
603	20250402	092900	134278093	5060	4995	5060	4995	4013
604	20250402	092800	114028573	4990	4985	4990	4985	502
605	20250402	092700	111524018	4985	4985	4985	4985	14
606	20250402	092600	111454228	4985	4990	4990	4985	2
607	20250402	092500	111444253	4980	5000	5000	4980	107
608	20250402	092400	110911158	5030	4980	5030	4980	604
609	20250402	092300	107900168	4980	4980	4980	4980	500
610	20250402	092200	105410168	4980	4975	4980	4975	121
611	20250402	092100	104808188	4960	4960	4980	4955	1546
612	20250402	092000	97142545	4955	4980	4980	4955	615
613	20250402	091900	94092490	4980	4980	4980	4980	1
614	20250402	091800	94087510	4970	4990	4990	4970	156
615	20250402	091700	93312170	4975	4990	4990	4975	273
616	20250402	091600	91953930	4975	4970	4990	4970	152
617	20250402	091500	91197779	4985	4990	4990	4985	198
618	20250402	091400	90210265	4990	4990	4990	4990	50
619	20250402	091300	89960765	4990	4990	4990	4990	11
620	20250402	091200	89905875	4970	4980	4990	4970	25
621	20250402	091100	89781395	4980	4960	4980	4960	298
622	20250402	091000	88302315	4990	4980	5000	4950	1440
623	20250402	090900	81158640	4980	4985	4985	4970	2111
624	20250402	090800	70654360	5010	5010	5020	4985	191
625	20250402	090700	69698865	4980	5020	5050	4980	4039
626	20250402	090600	49555830	5010	5050	5060	5010	1396
627	20250402	090500	42544370	5050	5050	5050	5040	4
628	20250402	090400	42524180	5030	5050	5050	5010	1047
629	20250402	090300	37251390	5070	5000	5070	5000	781
630	20250402	090200	33323560	5010	5080	5080	5010	4866
631	20250402	090100	8841590	5060	5090	5090	5060	572
632	20250402	090000	5939520	5040	5080	5090	5040	1169