KissMeData/235980/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	202800	516896611	2980	2980	2980	2980	777
3	20250402	202700	516896611	2980	2980	2980	2980	0
4	20250402	202600	516896611	2980	2980	2980	2980	0
5	20250402	202500	516896611	2980	2980	2980	2980	0
6	20250402	202400	516896611	2980	2980	2980	2980	0
7	20250402	202300	516896611	2980	2980	2980	2980	0
8	20250402	202200	516896611	2980	2980	2980	2980	0
9	20250402	202100	516896611	2980	2980	2980	2980	0
10	20250402	202000	516896611	2980	2980	2980	2980	0
11	20250402	201900	516896611	2980	2980	2980	2980	0
12	20250402	201800	516896611	2980	2980	2980	2980	0
13	20250402	201700	516896611	2980	2980	2980	2980	0
14	20250402	201600	516896611	2980	2980	2980	2980	0
15	20250402	201500	516896611	2980	2980	2980	2980	0
16	20250402	201400	516896611	2980	2980	2980	2980	0
17	20250402	201300	516896611	2980	2980	2980	2980	0
18	20250402	201200	516896611	2980	2980	2980	2980	0
19	20250402	201100	516896611	2980	2980	2980	2980	0
20	20250402	201000	516896611	2980	2980	2980	2980	0
21	20250402	200900	516896611	2980	2980	2980	2980	0
22	20250402	200800	516896611	2980	2980	2980	2980	0
23	20250402	200700	516896611	2980	2980	2980	2980	0
24	20250402	200600	516896611	2980	2980	2980	2980	0
25	20250402	200500	516896611	2980	2980	2980	2980	0
26	20250402	200400	516896611	2980	2980	2980	2980	0
27	20250402	200300	516896611	2980	2980	2980	2980	0
28	20250402	200200	516896611	2980	2980	2980	2980	0
29	20250402	200100	516896611	2980	2980	2980	2980	0
30	20250402	200000	516896611	2980	2980	2980	2980	0
31	20250402	195900	516896611	2980	2980	2980	2980	0
32	20250402	195800	516896611	2980	2980	2980	2980	777
33	20250402	195700	516896611	2980	2980	2980	2980	0
34	20250402	195600	516896611	2980	2980	2980	2980	0
35	20250402	195500	516896611	2980	2980	2980	2980	0
36	20250402	195400	516896611	2980	2980	2980	2980	0
37	20250402	195300	516896611	2980	2980	2980	2980	0
38	20250402	195200	516896611	2980	2980	2980	2980	0
39	20250402	195100	516896611	2980	2980	2980	2980	0
40	20250402	195000	516896611	2980	2980	2980	2980	0
41	20250402	194900	516896611	2980	2980	2980	2980	0
42	20250402	194800	516896611	2980	2980	2980	2980	0
43	20250402	194700	516896611	2980	2980	2980	2980	0
44	20250402	194600	516896611	2980	2980	2980	2980	0
45	20250402	194500	516896611	2980	2980	2980	2980	0
46	20250402	194400	516896611	2980	2980	2980	2980	0
47	20250402	194300	516896611	2980	2980	2980	2980	0
48	20250402	194200	516896611	2980	2980	2980	2980	0
49	20250402	194100	516896611	2980	2980	2980	2980	0
50	20250402	194000	516896611	2980	2980	2980	2980	0
51	20250402	193900	516896611	2980	2980	2980	2980	0
52	20250402	193800	516896611	2980	2980	2980	2980	0
53	20250402	193700	516896611	2980	2980	2980	2980	0
54	20250402	193600	516896611	2980	2980	2980	2980	0
55	20250402	193500	516896611	2980	2980	2980	2980	0
56	20250402	193400	516896611	2980	2980	2980	2980	0
57	20250402	193300	516896611	2980	2980	2980	2980	0
58	20250402	193200	516896611	2980	2980	2980	2980	0
59	20250402	193100	516896611	2980	2980	2980	2980	0
60	20250402	193000	516896611	2980	2980	2980	2980	0
61	20250402	192900	516896611	2980	2980	2980	2980	0
62	20250402	192800	516896611	2980	2980	2980	2980	777
63	20250402	192700	516896611	2980	2980	2980	2980	0
64	20250402	192600	516896611	2980	2980	2980	2980	0
65	20250402	192500	516896611	2980	2980	2980	2980	0
66	20250402	192400	516896611	2980	2980	2980	2980	0
67	20250402	192300	516896611	2980	2980	2980	2980	0
68	20250402	192200	516896611	2980	2980	2980	2980	0
69	20250402	192100	516896611	2980	2980	2980	2980	0
70	20250402	192000	516896611	2980	2980	2980	2980	0
71	20250402	191900	516896611	2980	2980	2980	2980	0
72	20250402	191800	516896611	2980	2980	2980	2980	0
73	20250402	191700	516896611	2980	2980	2980	2980	0
74	20250402	191600	516896611	2980	2980	2980	2980	0
75	20250402	191500	516896611	2980	2980	2980	2980	0
76	20250402	191400	516896611	2980	2980	2980	2980	0
77	20250402	191300	516896611	2980	2980	2980	2980	0
78	20250402	191200	516896611	2980	2980	2980	2980	0
79	20250402	191100	516896611	2980	2980	2980	2980	0
80	20250402	191000	516896611	2980	2980	2980	2980	0
81	20250402	190900	516896611	2980	2980	2980	2980	0
82	20250402	190800	516896611	2980	2980	2980	2980	0
83	20250402	190700	516896611	2980	2980	2980	2980	0
84	20250402	190600	516896611	2980	2980	2980	2980	0
85	20250402	190500	516896611	2980	2980	2980	2980	0
86	20250402	190400	516896611	2980	2980	2980	2980	0
87	20250402	190300	516896611	2980	2980	2980	2980	0
88	20250402	190200	516896611	2980	2980	2980	2980	0
89	20250402	190100	516896611	2980	2980	2980	2980	0
90	20250402	190000	516896611	2980	2980	2980	2980	0
91	20250402	185900	516896611	2980	2980	2980	2980	0
92	20250402	185800	516896611	2980	2980	2980	2980	777
93	20250402	185700	516896611	2980	2980	2980	2980	0
94	20250402	185600	516896611	2980	2980	2980	2980	0
95	20250402	185500	516896611	2980	2980	2980	2980	0
96	20250402	185400	516896611	2980	2980	2980	2980	0
97	20250402	185300	516896611	2980	2980	2980	2980	0
98	20250402	185200	516896611	2980	2980	2980	2980	0
99	20250402	185100	516896611	2980	2980	2980	2980	0
100	20250402	185000	516896611	2980	2980	2980	2980	0
101	20250402	184900	516896611	2980	2980	2980	2980	0
102	20250402	184800	516896611	2980	2980	2980	2980	0
103	20250402	184700	516896611	2980	2980	2980	2980	0
104	20250402	184600	516896611	2980	2980	2980	2980	0
105	20250402	184500	516896611	2980	2980	2980	2980	0
106	20250402	184400	516896611	2980	2980	2980	2980	0
107	20250402	184300	516896611	2980	2980	2980	2980	0
108	20250402	184200	516896611	2980	2980	2980	2980	0
109	20250402	184100	516896611	2980	2980	2980	2980	0
110	20250402	184000	516896611	2980	2980	2980	2980	0
111	20250402	183900	516896611	2980	2980	2980	2980	0
112	20250402	183800	516896611	2980	2980	2980	2980	0
113	20250402	183700	516896611	2980	2980	2980	2980	0
114	20250402	183600	516896611	2980	2980	2980	2980	0
115	20250402	183500	516896611	2980	2980	2980	2980	0
116	20250402	183400	516896611	2980	2980	2980	2980	0
117	20250402	183300	516896611	2980	2980	2980	2980	0
118	20250402	183200	516896611	2980	2980	2980	2980	0
119	20250402	183100	516896611	2980	2980	2980	2980	0
120	20250402	183000	516896611	2980	2980	2980	2980	0
121	20250402	182900	516896611	2980	2980	2980	2980	0
122	20250402	182800	516896611	2980	2980	2980	2980	777
123	20250402	182700	516896611	2980	2980	2980	2980	0
124	20250402	182600	516896611	2980	2980	2980	2980	0
125	20250402	182500	516896611	2980	2980	2980	2980	0
126	20250402	182400	516896611	2980	2980	2980	2980	0
127	20250402	182300	516896611	2980	2980	2980	2980	0
128	20250402	182200	516896611	2980	2980	2980	2980	0
129	20250402	182100	516896611	2980	2980	2980	2980	0
130	20250402	182000	516896611	2980	2980	2980	2980	0
131	20250402	181900	516896611	2980	2980	2980	2980	0
132	20250402	181800	516896611	2980	2980	2980	2980	0
133	20250402	181700	516896611	2980	2980	2980	2980	0
134	20250402	181600	516896611	2980	2980	2980	2980	0
135	20250402	181500	516896611	2980	2980	2980	2980	0
136	20250402	181400	516896611	2980	2980	2980	2980	0
137	20250402	181300	516896611	2980	2980	2980	2980	0
138	20250402	181200	516896611	2980	2980	2980	2980	0
139	20250402	181100	516896611	2980	2980	2980	2980	0
140	20250402	181000	516896611	2980	2980	2980	2980	0
141	20250402	180900	516896611	2980	2980	2980	2980	0
142	20250402	180800	516896611	2980	2980	2980	2980	0
143	20250402	180700	516896611	2980	2980	2980	2980	0
144	20250402	180600	516896611	2980	2980	2980	2980	0
145	20250402	180500	516896611	2980	2980	2980	2980	0
146	20250402	180400	516896611	2980	2980	2980	2980	0
147	20250402	180300	516896611	2980	2980	2980	2980	0
148	20250402	180200	516896611	2980	2980	2980	2980	0
149	20250402	180100	516896611	2980	2980	2980	2980	0
150	20250402	180000	516896611	2980	2980	2980	2980	0
151	20250402	175900	516896611	2980	2980	2980	2980	0
152	20250402	175800	516896611	2980	2980	2980	2980	777
153	20250402	175700	516896611	2980	2980	2980	2980	0
154	20250402	175600	516896611	2980	2980	2980	2980	0
155	20250402	175500	516896611	2980	2980	2980	2980	0
156	20250402	175400	516896611	2980	2980	2980	2980	0
157	20250402	175300	516896611	2980	2980	2980	2980	0
158	20250402	175200	516896611	2980	2980	2980	2980	0
159	20250402	175100	516896611	2980	2980	2980	2980	0
160	20250402	175000	516896611	2980	2980	2980	2980	0
161	20250402	174900	516896611	2980	2980	2980	2980	0
162	20250402	174800	516896611	2980	2980	2980	2980	0
163	20250402	174700	516896611	2980	2980	2980	2980	0
164	20250402	174600	516896611	2980	2980	2980	2980	0
165	20250402	174500	516896611	2980	2980	2980	2980	0
166	20250402	174400	516896611	2980	2980	2980	2980	0
167	20250402	174300	516896611	2980	2980	2980	2980	0
168	20250402	174200	516896611	2980	2980	2980	2980	0
169	20250402	174100	516896611	2980	2980	2980	2980	0
170	20250402	174000	516896611	2980	2980	2980	2980	0
171	20250402	173900	516896611	2980	2980	2980	2980	0
172	20250402	173800	516896611	2980	2980	2980	2980	0
173	20250402	173700	516896611	2980	2980	2980	2980	0
174	20250402	173600	516896611	2980	2980	2980	2980	0
175	20250402	173500	516896611	2980	2980	2980	2980	0
176	20250402	173400	516896611	2980	2980	2980	2980	0
177	20250402	173300	516896611	2980	2980	2980	2980	0
178	20250402	173200	516896611	2980	2980	2980	2980	0
179	20250402	173100	516896611	2980	2980	2980	2980	0
180	20250402	173000	516896611	2980	2980	2980	2980	0
181	20250402	172900	516896611	2980	2980	2980	2980	0
182	20250402	172800	516896611	2980	2980	2980	2980	777
183	20250402	172700	516896611	2980	2980	2980	2980	0
184	20250402	172600	516896611	2980	2980	2980	2980	0
185	20250402	172500	516896611	2980	2980	2980	2980	0
186	20250402	172400	516896611	2980	2980	2980	2980	0
187	20250402	172300	516896611	2980	2980	2980	2980	0
188	20250402	172200	516896611	2980	2980	2980	2980	0
189	20250402	172100	516896611	2980	2980	2980	2980	0
190	20250402	172000	516896611	2980	2980	2980	2980	0
191	20250402	171900	516896611	2980	2980	2980	2980	0
192	20250402	171800	516896611	2980	2980	2980	2980	0
193	20250402	171700	516896611	2980	2980	2980	2980	0
194	20250402	171600	516896611	2980	2980	2980	2980	0
195	20250402	171500	516896611	2980	2980	2980	2980	0
196	20250402	171400	516896611	2980	2980	2980	2980	0
197	20250402	171300	516896611	2980	2980	2980	2980	0
198	20250402	171200	516896611	2980	2980	2980	2980	0
199	20250402	171100	516896611	2980	2980	2980	2980	0
200	20250402	171000	516896611	2980	2980	2980	2980	0
201	20250402	170900	516896611	2980	2980	2980	2980	0
202	20250402	170800	516896611	2980	2980	2980	2980	0
203	20250402	170700	516896611	2980	2980	2980	2980	0
204	20250402	170600	516896611	2980	2980	2980	2980	0
205	20250402	170500	516896611	2980	2980	2980	2980	0
206	20250402	170400	516896611	2980	2980	2980	2980	0
207	20250402	170300	516896611	2980	2980	2980	2980	0
208	20250402	170200	516896611	2980	2980	2980	2980	0
209	20250402	170100	516896611	2980	2980	2980	2980	0
210	20250402	170000	516896611	2980	2980	2980	2980	0
211	20250402	165900	516896611	2980	2980	2980	2980	0
212	20250402	165800	516896611	2980	2980	2980	2980	777
213	20250402	165700	516896611	2980	2980	2980	2980	0
214	20250402	165600	516896611	2980	2980	2980	2980	0
215	20250402	165500	516896611	2980	2980	2980	2980	0
216	20250402	165400	516896611	2980	2980	2980	2980	0
217	20250402	165300	516896611	2980	2980	2980	2980	0
218	20250402	165200	516896611	2980	2980	2980	2980	0
219	20250402	165100	516896611	2980	2980	2980	2980	0
220	20250402	165000	516896611	2980	2980	2980	2980	0
221	20250402	164900	516896611	2980	2980	2980	2980	0
222	20250402	164800	516896611	2980	2980	2980	2980	0
223	20250402	164700	516896611	2980	2980	2980	2980	0
224	20250402	164600	516896611	2980	2980	2980	2980	0
225	20250402	164500	516896611	2980	2980	2980	2980	0
226	20250402	164400	516896611	2980	2980	2980	2980	0
227	20250402	164300	516896611	2980	2980	2980	2980	0
228	20250402	164200	516896611	2980	2980	2980	2980	0
229	20250402	164100	516896611	2980	2980	2980	2980	0
230	20250402	164000	516896611	2980	2980	2980	2980	0
231	20250402	163900	516896611	2980	2980	2980	2980	0
232	20250402	163800	516896611	2980	2980	2980	2980	0
233	20250402	163700	516896611	2980	2980	2980	2980	0
234	20250402	163600	516896611	2980	2980	2980	2980	0
235	20250402	163500	516896611	2980	2980	2980	2980	0
236	20250402	163400	516896611	2980	2980	2980	2980	0
237	20250402	163300	516896611	2980	2980	2980	2980	0
238	20250402	163200	516896611	2980	2980	2980	2980	0
239	20250402	163100	516896611	2980	2980	2980	2980	0
240	20250402	163000	516896611	2980	2980	2980	2980	0
241	20250402	162900	516896611	2980	2980	2980	2980	0
242	20250402	162800	516896611	2980	2980	2980	2980	777
243	20250402	162700	516896611	2980	2980	2980	2980	0
244	20250402	162600	516896611	2980	2980	2980	2980	0
245	20250402	162500	516896611	2980	2980	2980	2980	0
246	20250402	162400	516896611	2980	2980	2980	2980	0
247	20250402	162300	516896611	2980	2980	2980	2980	0
248	20250402	162200	516896611	2980	2980	2980	2980	0
249	20250402	162100	516896611	2980	2980	2980	2980	0
250	20250402	162000	516896611	2980	2980	2980	2980	0
251	20250402	161900	516896611	2980	2980	2980	2980	0
252	20250402	161800	516896611	2980	2980	2980	2980	0
253	20250402	161700	516896611	2980	2980	2980	2980	0
254	20250402	161600	516896611	2980	2980	2980	2980	0
255	20250402	161500	516896611	2980	2980	2980	2980	0
256	20250402	161400	516896611	2980	2980	2980	2980	0
257	20250402	161300	516896611	2980	2980	2980	2980	0
258	20250402	161200	516896611	2980	2980	2980	2980	0
259	20250402	161100	516896611	2980	2980	2980	2980	0
260	20250402	161000	516896611	2980	2980	2980	2980	0
261	20250402	160900	516896611	2980	2980	2980	2980	0
262	20250402	160800	516896611	2980	2980	2980	2980	0
263	20250402	160700	516896611	2980	2980	2980	2980	0
264	20250402	160600	516896611	2980	2980	2980	2980	0
265	20250402	160500	516896611	2980	2980	2980	2980	0
266	20250402	160400	516896611	2980	2980	2980	2980	0
267	20250402	160300	516896611	2980	2980	2980	2980	0
268	20250402	160200	516896611	2980	2980	2980	2980	0
269	20250402	160100	516896611	2980	2980	2980	2980	0
270	20250402	160000	516896611	2980	2980	2980	2980	0
271	20250402	155900	516896611	2980	2980	2980	2980	0
272	20250402	155800	516896611	2980	2980	2980	2980	777
273	20250402	155700	516896611	2980	2980	2980	2980	0
274	20250402	155600	516896611	2980	2980	2980	2980	0
275	20250402	155500	516896611	2980	2980	2980	2980	0
276	20250402	155400	516896611	2980	2980	2980	2980	0
277	20250402	155300	516896611	2980	2980	2980	2980	0
278	20250402	155200	516896611	2980	2980	2980	2980	0
279	20250402	155100	516896611	2980	2980	2980	2980	0
280	20250402	155000	516896611	2980	2980	2980	2980	0
281	20250402	154900	516896611	2980	2980	2980	2980	0
282	20250402	154800	516896611	2980	2980	2980	2980	0
283	20250402	154700	516896611	2980	2980	2980	2980	0
284	20250402	154600	516896611	2980	2980	2980	2980	0
285	20250402	154500	516896611	2980	2980	2980	2980	0
286	20250402	154400	516896611	2980	2980	2980	2980	0
287	20250402	154300	516896611	2980	2980	2980	2980	0
288	20250402	154200	516896611	2980	2980	2980	2980	0
289	20250402	154100	516896611	2980	2980	2980	2980	0
290	20250402	154000	516896611	2980	2980	2980	2980	0
291	20250402	153900	516896611	2980	2980	2980	2980	0
292	20250402	153800	516896611	2980	2980	2980	2980	0
293	20250402	153700	516896611	2980	2980	2980	2980	0
294	20250402	153600	516896611	2980	2980	2980	2980	0
295	20250402	153500	516896611	2980	2980	2980	2980	0
296	20250402	153400	516896611	2980	2980	2980	2980	0
297	20250402	153300	516896611	2980	2980	2980	2980	0
298	20250402	153200	516896611	2980	2980	2980	2980	0
299	20250402	153100	516896611	2980	2980	2980	2980	0
300	20250402	153000	516896611	2980	2980	2980	2980	777
301	20250402	152900	514581151	2975	2975	2975	2975	0
302	20250402	152800	514581151	2975	2975	2975	2975	0
303	20250402	152700	514581151	2975	2975	2975	2975	0
304	20250402	152600	514581151	2975	2975	2975	2975	0
305	20250402	152500	514581151	2975	2975	2975	2975	0
306	20250402	152400	514581151	2975	2975	2975	2975	0
307	20250402	152300	514581151	2975	2975	2975	2975	0
308	20250402	152200	514581151	2975	2975	2975	2975	0
309	20250402	152100	514581151	2975	2975	2975	2975	0
310	20250402	152000	514581151	2975	2975	2975	2975	0
311	20250402	151900	514581151	2975	2975	2975	2975	0
312	20250402	151800	514581151	2975	2975	2975	2975	0
313	20250402	151700	514581151	2975	2980	2980	2975	169
314	20250402	151600	514078326	2975	2975	2975	2975	0
315	20250402	151500	514078326	2975	2975	2975	2975	0
316	20250402	151400	514078326	2975	2975	2975	2975	0
317	20250402	151300	514078326	2975	2975	2975	2975	0
318	20250402	151200	514078326	2975	2970	2975	2970	450
319	20250402	151100	512741576	2970	2970	2970	2970	166
320	20250402	151000	512248556	2985	2985	2985	2985	5
321	20250402	150900	512233631	2970	2970	2970	2970	0
322	20250402	150800	512233631	2970	2985	2985	2970	124
323	20250402	150700	511864811	2985	2985	2985	2985	400
324	20250402	150600	510670811	2985	2965	2985	2965	8
325	20250402	150500	510646976	2975	2975	2975	2975	1011
326	20250402	150400	507639251	2975	2970	2975	2970	3157
327	20250402	150300	498262956	2970	2970	2970	2965	1287
328	20250402	150200	494443496	2970	2970	2970	2965	2844
329	20250402	150100	485999151	2970	2970	2970	2970	346
330	20250402	150000	484971531	2970	2967	2970	2965	1201
331	20250402	145900	481410525	2967	2967	2967	2967	0
332	20250402	145800	481410525	2967	2967	2967	2967	69
333	20250402	145700	481205802	2970	2970	2970	2970	50
334	20250402	145600	481057302	2970	2970	2970	2970	0
335	20250402	145500	481057302	2970	2970	2970	2970	40
336	20250402	145400	480938502	2970	2965	2970	2965	15
337	20250402	145300	480893957	2970	2970	2970	2965	245
338	20250402	145200	480167282	2970	2970	2970	2970	40
339	20250402	145100	480048482	2970	2970	2970	2970	10
340	20250402	145000	480018782	2970	2970	2970	2970	164
341	20250402	144900	479531702	2965	2975	2975	2965	84
342	20250402	144800	479282592	2970	2970	2970	2970	0
343	20250402	144700	479282592	2970	2970	2970	2970	512
344	20250402	144600	477761952	2970	2970	2970	2970	267
345	20250402	144500	476968962	2970	2970	2970	2970	1
346	20250402	144400	476965992	2970	2970	2970	2970	10
347	20250402	144300	476936292	2970	2970	2970	2970	0
348	20250402	144200	476936292	2970	2970	2970	2970	1
349	20250402	144100	476933322	2970	2970	2970	2970	208
350	20250402	144000	476315562	2970	2967	2970	2965	813
351	20250402	143900	473903061	2970	2972	2972	2970	1077
352	20250402	143800	470704367	2970	2970	2970	2970	0
353	20250402	143700	470704367	2970	2970	2970	2970	0
354	20250402	143600	470704367	2970	2970	2970	2970	0
355	20250402	143500	470704367	2970	2970	2970	2970	0
356	20250402	143400	470704367	2970	2970	2970	2970	0
357	20250402	143300	470704367	2970	2970	2970	2970	0
358	20250402	143200	470704367	2970	2970	2970	2970	0
359	20250402	143100	470704367	2970	2970	2970	2970	0
360	20250402	143000	470704367	2970	2975	2975	2970	175
361	20250402	142900	470184567	2975	2970	2975	2970	401
362	20250402	142800	468992092	2970	2975	2975	2970	250
363	20250402	142700	468249342	2965	2970	2970	2965	1155
364	20250402	142600	464818997	2975	2975	2975	2975	0
365	20250402	142500	464818997	2975	2975	2975	2975	0
366	20250402	142400	464818997	2975	2975	2975	2975	29
367	20250402	142300	464732722	2975	2975	2975	2975	0
368	20250402	142200	464732722	2975	2975	2975	2975	0
369	20250402	142100	464732722	2975	2975	2975	2975	17
370	20250402	142000	464682147	2975	2975	2975	2975	0
371	20250402	141900	464682147	2975	2975	2975	2975	7
372	20250402	141800	464661322	2975	2975	2975	2975	0
373	20250402	141700	464661322	2975	2975	2975	2975	1
374	20250402	141600	464658347	2970	2980	2980	2970	12096
375	20250402	141500	428692392	2980	2980	2980	2980	0
376	20250402	141400	428692392	2980	2985	2985	2980	213
377	20250402	141300	428057402	2980	2980	2980	2980	0
378	20250402	141200	428057402	2980	2980	2980	2980	0
379	20250402	141100	428057402	2980	2980	2980	2980	882
380	20250402	141000	425429042	2980	2980	2980	2980	180
381	20250402	140900	424892642	2980	2980	2980	2980	40
382	20250402	140800	424773442	2975	2975	2975	2975	0
383	20250402	140700	424773442	2975	2975	2975	2975	0
384	20250402	140600	424773442	2975	2975	2975	2975	0
385	20250402	140500	424773442	2975	2975	2975	2975	5
386	20250402	140400	424758567	2975	2975	2975	2975	342
387	20250402	140300	423741117	2975	2975	2975	2975	0
388	20250402	140200	423741117	2975	2980	2980	2975	2182
389	20250402	140100	417239667	2975	2975	2975	2975	0
390	20250402	140000	417239667	2975	2975	2975	2975	0
391	20250402	135900	417239667	2975	2975	2975	2975	0
392	20250402	135800	417239667	2975	2975	2975	2975	30
393	20250402	135700	417150417	2980	2980	2980	2980	8
394	20250402	135600	417126577	2975	2975	2975	2975	20
395	20250402	135500	417067077	2980	2980	2980	2980	0
396	20250402	135400	417067077	2980	2980	2980	2980	1
397	20250402	135300	417064097	2980	2980	2980	2980	0
398	20250402	135200	417064097	2980	2980	2980	2980	0
399	20250402	135100	417064097	2980	2980	2980	2980	50
400	20250402	135000	416915097	2980	2980	2980	2980	3343
401	20250402	134900	406952957	2975	2975	2975	2975	1
402	20250402	134800	406949982	2980	2980	2980	2980	0
403	20250402	134700	406949982	2980	2980	2980	2980	0
404	20250402	134600	406949982	2980	2980	2980	2980	0
405	20250402	134500	406949982	2980	2975	2980	2975	102
406	20250402	134400	406646522	2975	2980	2980	2975	166
407	20250402	134300	406152647	2980	2980	2980	2980	5
408	20250402	134200	406137747	2980	2980	2980	2980	2594
409	20250402	134100	398407627	2980	2980	2980	2980	0
410	20250402	134000	398407627	2980	2980	2980	2980	350
411	20250402	133900	397364627	2980	2980	2980	2980	222
412	20250402	133800	396703067	2980	2980	2980	2980	5
413	20250402	133700	396688167	2980	2980	2980	2980	0
414	20250402	133600	396688167	2980	2980	2980	2980	0
415	20250402	133500	396688167	2980	2980	2980	2980	0
416	20250402	133400	396688167	2980	2980	2980	2980	0
417	20250402	133300	396688167	2980	2980	2980	2980	0
418	20250402	133200	396688167	2980	2980	2980	2980	0
419	20250402	133100	396688167	2980	2995	2995	2980	2818
420	20250402	133000	388283197	2995	2995	2995	2995	0
421	20250402	132900	388283197	2995	2995	2995	2995	30
422	20250402	132800	388193347	2990	2990	2990	2990	0
423	20250402	132700	388193347	2990	2990	2990	2990	483
424	20250402	132600	386749177	2995	2995	2995	2995	0
425	20250402	132500	386749177	2995	2995	2995	2995	0
426	20250402	132400	386749177	2995	2995	2995	2995	41
427	20250402	132300	386626382	2995	2995	2995	2995	10
428	20250402	132200	386596432	2995	2995	2995	2995	13
429	20250402	132100	386557497	2995	2995	2995	2995	0
430	20250402	132000	386557497	2995	2995	2995	2995	0
431	20250402	131900	386557497	2995	2995	2995	2995	16
432	20250402	131800	386509577	2995	2995	2995	2995	0
433	20250402	131700	386509577	2995	2995	2995	2995	0
434	20250402	131600	386509577	2995	2995	2995	2995	150
435	20250402	131500	386060327	2990	2990	2990	2990	0
436	20250402	131400	386060327	2990	2990	2990	2990	0
437	20250402	131300	386060327	2990	2990	2990	2990	0
438	20250402	131200	386060327	2990	2990	2990	2990	0
439	20250402	131100	386060327	2990	2990	2990	2990	183
440	20250402	131000	385513157	2990	2990	2990	2990	334
441	20250402	130900	384514497	2990	2990	2990	2990	278
442	20250402	130800	383683277	2995	2995	2995	2995	0
443	20250402	130700	383683277	2995	2995	2995	2995	0
444	20250402	130600	383683277	2995	2995	2995	2995	0
445	20250402	130500	383683277	2995	2995	2995	2995	0
446	20250402	130400	383683277	2995	2995	2995	2995	100
447	20250402	130300	383383777	2995	2995	2995	2995	0
448	20250402	130200	383383777	2995	2995	2995	2995	1
449	20250402	130100	383380782	3000	3000	3000	3000	0
450	20250402	130000	383380782	3000	3000	3000	3000	0
451	20250402	125900	383380782	3000	3000	3000	3000	60
452	20250402	125800	383200782	3000	3000	3000	3000	54
453	20250402	125700	383038782	3000	3000	3000	3000	0
454	20250402	125600	383038782	3000	3000	3000	3000	0
455	20250402	125500	383038782	3000	3000	3000	3000	60
456	20250402	125400	382858782	3000	2990	3000	2990	2094
457	20250402	125300	376591702	2990	2990	2990	2990	77
458	20250402	125200	376361472	2980	2980	2980	2980	0
459	20250402	125100	376361472	2980	2980	2980	2980	0
460	20250402	125000	376361472	2980	2990	2990	2980	1541
461	20250402	124900	371759672	2980	2980	2980	2980	0
462	20250402	124800	371759672	2980	2980	2980	2980	0
463	20250402	124700	371759672	2980	2990	2990	2980	16
464	20250402	124600	371711892	2980	2980	2980	2980	0
465	20250402	124500	371711892	2980	2980	2980	2980	37
466	20250402	124400	371601632	2980	2980	2980	2980	0
467	20250402	124300	371601632	2980	2980	2980	2980	0
468	20250402	124200	371601632	2980	2980	2980	2980	0
469	20250402	124100	371601632	2980	2980	2980	2980	1
470	20250402	124000	371598652	2980	2980	2980	2980	0
471	20250402	123900	371598652	2980	2980	2980	2980	180
472	20250402	123800	371062252	2985	2985	2985	2985	764
473	20250402	123700	368781712	2985	2985	2985	2985	22
474	20250402	123600	368716042	2985	2985	2985	2985	0
475	20250402	123500	368716042	2985	2985	2985	2985	0
476	20250402	123400	368716042	2985	2985	2985	2985	0
477	20250402	123300	368716042	2985	2985	2985	2985	0
478	20250402	123200	368716042	2985	2985	2985	2985	0
479	20250402	123100	368716042	2985	2985	2985	2985	0
480	20250402	123000	368716042	2985	2985	2985	2985	2
481	20250402	122900	368710072	2995	2995	2995	2995	0
482	20250402	122800	368710072	2995	2990	2995	2990	302
483	20250402	122700	367807082	2995	2995	2995	2995	0
484	20250402	122600	367807082	2995	2985	2995	2985	1631
485	20250402	122500	362928092	2985	2985	2985	2985	30
486	20250402	122400	362838542	2980	2980	2980	2980	0
487	20250402	122300	362838542	2980	2980	2980	2980	0
488	20250402	122200	362838542	2980	2980	2980	2980	0
489	20250402	122100	362838542	2980	2980	2980	2980	0
490	20250402	122000	362838542	2980	2980	2980	2980	0
491	20250402	121900	362838542	2980	2980	2980	2980	0
492	20250402	121800	362838542	2980	2980	2980	2980	103
493	20250402	121700	362531602	2980	2980	2980	2980	0
494	20250402	121600	362531602	2980	2980	2980	2980	0
495	20250402	121500	362531602	2980	2980	2980	2980	0
496	20250402	121400	362531602	2980	2980	2980	2980	0
497	20250402	121300	362531602	2980	2980	2980	2980	0
498	20250402	121200	362531602	2980	2980	2980	2980	6
499	20250402	121100	362513722	2980	2980	2980	2980	0
500	20250402	121000	362513722	2980	2980	2980	2980	342
501	20250402	120900	361494562	2985	2985	2985	2985	1
502	20250402	120800	361491577	2980	2980	2980	2980	0
503	20250402	120700	361491577	2980	2980	2980	2980	0
504	20250402	120600	361491577	2980	2980	2980	2980	0
505	20250402	120500	361491577	2980	2980	2980	2980	19
506	20250402	120400	361434957	2980	2980	2980	2980	0
507	20250402	120300	361434957	2980	2980	2980	2980	73
508	20250402	120200	361217417	2980	2980	2980	2980	391
509	20250402	120100	360052237	2980	2980	2980	2980	0
510	20250402	120000	360052237	2980	2980	2980	2980	0
511	20250402	115900	360052237	2980	2980	2980	2980	3
512	20250402	115800	360043297	2980	2980	2980	2980	0
513	20250402	115700	360043297	2980	2980	2980	2980	0
514	20250402	115600	360043297	2980	2980	2980	2980	0
515	20250402	115500	360043297	2980	2980	2980	2980	1
516	20250402	115400	360040317	2985	2985	2985	2985	100
517	20250402	115300	359741817	2980	2980	2980	2980	0
518	20250402	115200	359741817	2980	2980	2980	2980	0
519	20250402	115100	359741817	2980	2980	2980	2980	0
520	20250402	115000	359741817	2980	2980	2980	2980	0
521	20250402	114900	359741817	2980	2980	2980	2980	0
522	20250402	114800	359741817	2980	2980	2980	2980	0
523	20250402	114700	359741817	2980	2990	2990	2980	1001
524	20250402	114600	356758827	2980	2980	2980	2980	0
525	20250402	114500	356758827	2980	2980	2980	2980	0
526	20250402	114400	356758827	2980	2980	2980	2980	0
527	20250402	114300	356758827	2980	2980	2980	2980	0
528	20250402	114200	356758827	2980	2980	2980	2980	2
529	20250402	114100	356752867	2995	2995	2995	2995	1
530	20250402	114000	356749872	3000	3000	3000	3000	0
531	20250402	113900	356749872	3000	3000	3000	3000	0
532	20250402	113800	356749872	3000	3000	3000	3000	195
533	20250402	113700	356164872	3000	3000	3000	3000	2184
534	20250402	113600	349612872	3000	2990	3000	2990	14419
535	20250402	113500	306362227	2985	2985	2985	2985	351
536	20250402	113400	305314492	2985	2985	2985	2985	0
537	20250402	113300	305314492	2985	2985	2985	2985	100
538	20250402	113200	305015992	2985	2985	2985	2985	44
539	20250402	113100	304884652	2980	2980	2980	2980	0
540	20250402	113000	304884652	2980	2980	2980	2980	450
541	20250402	112900	303543652	2980	2980	2980	2980	50
542	20250402	112800	303394652	2980	2980	2980	2980	0
543	20250402	112700	303394652	2980	2980	2980	2980	2
544	20250402	112600	303388692	2985	2985	2985	2985	75
545	20250402	112500	303164817	2985	2985	2985	2985	50
546	20250402	112400	303015567	2980	2980	2980	2980	0
547	20250402	112300	303015567	2980	2980	2980	2980	0
548	20250402	112200	303015567	2980	2980	2980	2980	368
549	20250402	112100	301918927	2985	2985	2985	2985	0
550	20250402	112000	301918927	2985	2985	2985	2985	64
551	20250402	111900	301727887	2975	2990	2990	2975	699
552	20250402	111800	299644757	2990	2990	2990	2990	1
553	20250402	111700	299641767	2985	2985	2985	2985	0
554	20250402	111600	299641767	2985	2985	2985	2985	0
555	20250402	111500	299641767	2985	2985	2985	2985	0
556	20250402	111400	299641767	2985	2985	2985	2985	35
557	20250402	111300	299537292	2985	2985	2990	2985	178
558	20250402	111200	299005872	2985	2990	2990	2985	297
559	20250402	111100	298119282	2990	2990	2990	2990	100
560	20250402	111000	297820282	2990	2990	2990	2990	0
561	20250402	110900	297820282	2990	2990	2990	2990	22
562	20250402	110800	297754502	2995	2995	2995	2995	5
563	20250402	110700	297739527	2990	3000	3000	2990	65
564	20250402	110600	297545127	2990	2995	2995	2990	165
565	20250402	110500	297051752	2990	2990	2990	2990	0
566	20250402	110400	297051752	2990	2990	2990	2990	60
567	20250402	110300	296872352	2995	2995	2995	2995	500
568	20250402	110200	295374852	2995	2995	2995	2995	0
569	20250402	110100	295374852	2995	2995	2995	2995	0
570	20250402	110000	295374852	2995	2995	2995	2995	1
571	20250402	105900	295371857	2990	2990	2990	2990	0
572	20250402	105800	295371857	2990	2990	2990	2990	162
573	20250402	105700	294887477	2995	2995	2995	2995	1
574	20250402	105600	294884482	2995	2995	2995	2995	0
575	20250402	105500	294884482	2995	2995	2995	2995	34
576	20250402	105400	294782652	2985	2985	2985	2985	0
577	20250402	105300	294782652	2985	2985	2985	2985	0
578	20250402	105200	294782652	2985	2985	2985	2985	0
579	20250402	105100	294782652	2985	2985	2985	2985	178
580	20250402	105000	294251322	2995	3000	3000	2995	34
581	20250402	104900	294149327	3000	3000	3000	3000	0
582	20250402	104800	294149327	3000	3000	3000	3000	0
583	20250402	104700	294149327	3000	3000	3000	3000	0
584	20250402	104600	294149327	3000	3000	3000	3000	1
585	20250402	104500	294146327	3000	2985	3000	2985	4200
586	20250402	104400	281560107	2980	2980	2980	2980	0
587	20250402	104300	281560107	2980	2980	2980	2980	0
588	20250402	104200	281560107	2980	2980	2980	2980	10
589	20250402	104100	281530307	2980	2980	2980	2980	0
590	20250402	104000	281530307	2980	2980	2980	2980	911
591	20250402	103900	278815527	2980	2980	2980	2980	0
592	20250402	103800	278815527	2980	2980	2980	2980	0
593	20250402	103700	278815527	2980	2980	2980	2980	56
594	20250402	103600	278648647	2980	2980	2980	2980	0
595	20250402	103500	278648647	2980	2980	2980	2980	0
596	20250402	103400	278648647	2980	2980	2980	2980	9
597	20250402	103300	278621827	2980	2980	2980	2980	357
598	20250402	103200	277557967	2980	2980	2980	2980	158
599	20250402	103100	277087127	2985	2985	2985	2985	200
600	20250402	103000	276490127	2985	2985	2985	2985	0
601	20250402	102900	276490127	2985	2985	2985	2985	0
602	20250402	102800	276490127	2985	2985	2985	2985	6
603	20250402	102700	276472217	2985	2985	2985	2985	1
604	20250402	102600	276469232	2980	2980	2980	2980	244
605	20250402	102500	275742112	2980	2980	2980	2980	8
606	20250402	102400	275718272	2980	2980	2980	2980	2
607	20250402	102300	275712312	2980	2980	2980	2980	0
608	20250402	102200	275712312	2980	2980	2980	2980	0
609	20250402	102100	275712312	2980	2980	2980	2980	728
610	20250402	102000	273542872	2980	2980	2980	2980	0
611	20250402	101900	273542872	2980	2970	2980	2970	879
612	20250402	101800	270925242	2980	2965	2980	2965	1574
613	20250402	101700	266237332	2965	2970	2970	2965	2003
614	20250402	101600	260297987	2965	2965	2965	2965	0
615	20250402	101500	260297987	2965	2975	2975	2965	5786
616	20250402	101400	243116677	2970	2970	2970	2970	0
617	20250402	101300	243116677	2970	2970	2970	2970	0
618	20250402	101200	243116677	2970	2975	2990	2970	4190
619	20250402	101100	230652937	2975	2980	2980	2975	8950
620	20250402	101000	203984452	2990	2990	2990	2990	1
621	20250402	100900	203981462	2985	2985	2985	2985	155
622	20250402	100800	203518787	2985	2985	2985	2985	3
623	20250402	100700	203509832	2985	2980	2985	2980	534
624	20250402	100600	201916017	2980	2980	2985	2980	405
625	20250402	100500	200709112	2980	2980	2980	2980	134
626	20250402	100400	200309792	2980	2980	2980	2980	9040
627	20250402	100300	173370592	3000	2990	3000	2985	814
628	20250402	100200	170940197	2990	2990	2990	2990	50
629	20250402	100100	170790697	2990	2990	2990	2985	450
630	20250402	100000	169446092	2990	2990	2990	2990	100
631	20250402	095900	169147092	2985	2985	2985	2985	0
632	20250402	095800	169147092	2985	2985	2985	2985	265
633	20250402	095700	168356067	2985	2985	2985	2985	49
634	20250402	095600	168209802	2985	2985	2985	2980	544
635	20250402	095500	166585987	2985	2985	2985	2985	65
636	20250402	095400	166391962	2985	2985	2990	2985	1883
637	20250402	095300	160767442	2985	2985	2985	2985	4
638	20250402	095200	160755502	2990	2990	2990	2990	0
639	20250402	095100	160755502	2990	2990	2990	2990	170
640	20250402	095000	160247202	2980	2995	2995	2980	7135
641	20250402	094900	138935602	2990	2990	2990	2990	200
642	20250402	094800	138337602	2995	2995	2995	2995	248
643	20250402	094700	137594842	2995	3005	3005	2995	7
644	20250402	094600	137573817	3005	2990	3005	2990	70
645	20250402	094500	137364477	3000	3000	3000	3000	762
646	20250402	094400	135078477	3000	2990	3000	2990	561
647	20250402	094300	133400402	2985	2990	2990	2985	124
648	20250402	094200	133030187	2990	2990	2990	2990	16
649	20250402	094100	132982347	2985	2990	2990	2985	35
650	20250402	094000	132877822	2985	2990	2990	2985	1315
651	20250402	093900	128950797	2990	2995	2995	2990	115
652	20250402	093800	128606872	2995	2995	2995	2995	25
653	20250402	093700	128531997	2990	2995	2995	2990	118
654	20250402	093600	128179087	2995	2995	2995	2995	80
655	20250402	093500	127939487	2995	2995	2995	2995	11
656	20250402	093400	127906542	2995	2995	2995	2995	9
657	20250402	093300	127879587	2995	2990	2995	2990	682
658	20250402	093200	125840382	2990	2990	2990	2990	10
659	20250402	093100	125810482	2985	2990	2990	2985	2032
660	20250402	093000	119738852	2990	3000	3000	2990	1125
661	20250402	092900	116364572	3000	3000	3000	3000	1
662	20250402	092800	116361572	3000	2990	3005	2990	72
663	20250402	092700	116146242	3005	2995	3010	2995	144
664	20250402	092600	115713327	2995	2990	2995	2985	281
665	20250402	092500	114872057	2990	2995	2995	2985	144
666	20250402	092400	114440967	2980	3010	3010	2980	4508
667	20250402	092300	100972530	2995	2995	2995	2995	372
668	20250402	092200	99858390	2995	2995	3010	2990	1916
669	20250402	092100	94124295	2990	3010	3010	2990	9863
670	20250402	092000	64568190	3020	3015	3020	3010	28
671	20250402	091900	64483740	3005	3020	3020	3005	71
672	20250402	091800	64269410	3020	3010	3020	3000	2768
673	20250402	091700	55962380	3005	3015	3015	3005	102
674	20250402	091600	55655320	3020	3025	3025	3020	13
675	20250402	091500	55616000	3005	3015	3020	3005	544
676	20250402	091400	53978180	3015	3025	3025	3015	100
677	20250402	091300	53675790	3030	3030	3030	3030	0
678	20250402	091200	53675790	3030	3030	3030	3000	6663
679	20250402	091100	33639600	3030	3030	3030	3030	0
680	20250402	091000	33639600	3030	3010	3035	3010	416
681	20250402	090900	32382695	3030	3025	3040	3010	2540
682	20250402	090800	24716560	3020	3030	3030	3020	330
683	20250402	090700	23717805	3030	3035	3035	3020	1025
684	20250402	090600	20615545	3050	3035	3050	3035	24
685	20250402	090500	20542420	3050	3045	3060	3035	329
686	20250402	090400	19543705	3035	3035	3065	3035	1371
687	20250402	090300	15379675	3035	3050	3050	3010	2497
688	20250402	090200	7805975	3050	3090	3090	3050	1720
689	20250402	090100	2538025	3080	3110	3110	3080	681
690	20250402	090000	429935	3110	3145	3145	3110	137