KissMeData/241690/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	210300	250239906	2970	2970	2970	2970	3689
3	20250401	210200	250239906	2970	2970	2970	2970	0
4	20250401	210100	250239906	2970	2970	2970	2970	0
5	20250401	210000	250239906	2970	2970	2970	2970	0
6	20250401	205900	250239906	2970	2970	2970	2970	0
7	20250401	205800	250239906	2970	2970	2970	2970	0
8	20250401	205700	250239906	2970	2970	2970	2970	0
9	20250401	205600	250239906	2970	2970	2970	2970	0
10	20250401	205500	250239906	2970	2970	2970	2970	0
11	20250401	205400	250239906	2970	2970	2970	2970	0
12	20250401	205300	250239906	2970	2970	2970	2970	0
13	20250401	205200	250239906	2970	2970	2970	2970	0
14	20250401	205100	250239906	2970	2970	2970	2970	0
15	20250401	205000	250239906	2970	2970	2970	2970	0
16	20250401	204900	250239906	2970	2970	2970	2970	0
17	20250401	204800	250239906	2970	2970	2970	2970	0
18	20250401	204700	250239906	2970	2970	2970	2970	0
19	20250401	204600	250239906	2970	2970	2970	2970	0
20	20250401	204500	250239906	2970	2970	2970	2970	0
21	20250401	204400	250239906	2970	2970	2970	2970	0
22	20250401	204300	250239906	2970	2970	2970	2970	0
23	20250401	204200	250239906	2970	2970	2970	2970	0
24	20250401	204100	250239906	2970	2970	2970	2970	0
25	20250401	204000	250239906	2970	2970	2970	2970	0
26	20250401	203900	250239906	2970	2970	2970	2970	0
27	20250401	203800	250239906	2970	2970	2970	2970	0
28	20250401	203700	250239906	2970	2970	2970	2970	0
29	20250401	203600	250239906	2970	2970	2970	2970	0
30	20250401	203500	250239906	2970	2970	2970	2970	0
31	20250401	203400	250239906	2970	2970	2970	2970	0
32	20250401	203300	250239906	2970	2970	2970	2970	3689
33	20250401	203200	250239906	2970	2970	2970	2970	0
34	20250401	203100	250239906	2970	2970	2970	2970	0
35	20250401	203000	250239906	2970	2970	2970	2970	0
36	20250401	202900	250239906	2970	2970	2970	2970	0
37	20250401	202800	250239906	2970	2970	2970	2970	0
38	20250401	202700	250239906	2970	2970	2970	2970	0
39	20250401	202600	250239906	2970	2970	2970	2970	0
40	20250401	202500	250239906	2970	2970	2970	2970	0
41	20250401	202400	250239906	2970	2970	2970	2970	0
42	20250401	202300	250239906	2970	2970	2970	2970	0
43	20250401	202200	250239906	2970	2970	2970	2970	0
44	20250401	202100	250239906	2970	2970	2970	2970	0
45	20250401	202000	250239906	2970	2970	2970	2970	0
46	20250401	201900	250239906	2970	2970	2970	2970	0
47	20250401	201800	250239906	2970	2970	2970	2970	0
48	20250401	201700	250239906	2970	2970	2970	2970	0
49	20250401	201600	250239906	2970	2970	2970	2970	0
50	20250401	201500	250239906	2970	2970	2970	2970	0
51	20250401	201400	250239906	2970	2970	2970	2970	0
52	20250401	201300	250239906	2970	2970	2970	2970	0
53	20250401	201200	250239906	2970	2970	2970	2970	0
54	20250401	201100	250239906	2970	2970	2970	2970	0
55	20250401	201000	250239906	2970	2970	2970	2970	0
56	20250401	200900	250239906	2970	2970	2970	2970	0
57	20250401	200800	250239906	2970	2970	2970	2970	0
58	20250401	200700	250239906	2970	2970	2970	2970	0
59	20250401	200600	250239906	2970	2970	2970	2970	0
60	20250401	200500	250239906	2970	2970	2970	2970	0
61	20250401	200400	250239906	2970	2970	2970	2970	0
62	20250401	200300	250239906	2970	2970	2970	2970	3689
63	20250401	200200	250239906	2970	2970	2970	2970	0
64	20250401	200100	250239906	2970	2970	2970	2970	0
65	20250401	200000	250239906	2970	2970	2970	2970	0
66	20250401	195900	250239906	2970	2970	2970	2970	0
67	20250401	195800	250239906	2970	2970	2970	2970	0
68	20250401	195700	250239906	2970	2970	2970	2970	0
69	20250401	195600	250239906	2970	2970	2970	2970	0
70	20250401	195500	250239906	2970	2970	2970	2970	0
71	20250401	195400	250239906	2970	2970	2970	2970	0
72	20250401	195300	250239906	2970	2970	2970	2970	0
73	20250401	195200	250239906	2970	2970	2970	2970	0
74	20250401	195100	250239906	2970	2970	2970	2970	0
75	20250401	195000	250239906	2970	2970	2970	2970	0
76	20250401	194900	250239906	2970	2970	2970	2970	0
77	20250401	194800	250239906	2970	2970	2970	2970	0
78	20250401	194700	250239906	2970	2970	2970	2970	0
79	20250401	194600	250239906	2970	2970	2970	2970	0
80	20250401	194500	250239906	2970	2970	2970	2970	0
81	20250401	194400	250239906	2970	2970	2970	2970	0
82	20250401	194300	250239906	2970	2970	2970	2970	0
83	20250401	194200	250239906	2970	2970	2970	2970	0
84	20250401	194100	250239906	2970	2970	2970	2970	0
85	20250401	194000	250239906	2970	2970	2970	2970	0
86	20250401	193900	250239906	2970	2970	2970	2970	0
87	20250401	193800	250239906	2970	2970	2970	2970	0
88	20250401	193700	250239906	2970	2970	2970	2970	0
89	20250401	193600	250239906	2970	2970	2970	2970	0
90	20250401	193500	250239906	2970	2970	2970	2970	0
91	20250401	193400	250239906	2970	2970	2970	2970	0
92	20250401	193300	250239906	2970	2970	2970	2970	3689
93	20250401	193200	250239906	2970	2970	2970	2970	0
94	20250401	193100	250239906	2970	2970	2970	2970	0
95	20250401	193000	250239906	2970	2970	2970	2970	0
96	20250401	192900	250239906	2970	2970	2970	2970	0
97	20250401	192800	250239906	2970	2970	2970	2970	0
98	20250401	192700	250239906	2970	2970	2970	2970	0
99	20250401	192600	250239906	2970	2970	2970	2970	0
100	20250401	192500	250239906	2970	2970	2970	2970	0
101	20250401	192400	250239906	2970	2970	2970	2970	0
102	20250401	192300	250239906	2970	2970	2970	2970	0
103	20250401	192200	250239906	2970	2970	2970	2970	0
104	20250401	192100	250239906	2970	2970	2970	2970	0
105	20250401	192000	250239906	2970	2970	2970	2970	0
106	20250401	191900	250239906	2970	2970	2970	2970	0
107	20250401	191800	250239906	2970	2970	2970	2970	0
108	20250401	191700	250239906	2970	2970	2970	2970	0
109	20250401	191600	250239906	2970	2970	2970	2970	0
110	20250401	191500	250239906	2970	2970	2970	2970	0
111	20250401	191400	250239906	2970	2970	2970	2970	0
112	20250401	191300	250239906	2970	2970	2970	2970	0
113	20250401	191200	250239906	2970	2970	2970	2970	0
114	20250401	191100	250239906	2970	2970	2970	2970	0
115	20250401	191000	250239906	2970	2970	2970	2970	0
116	20250401	190900	250239906	2970	2970	2970	2970	0
117	20250401	190800	250239906	2970	2970	2970	2970	0
118	20250401	190700	250239906	2970	2970	2970	2970	0
119	20250401	190600	250239906	2970	2970	2970	2970	0
120	20250401	190500	250239906	2970	2970	2970	2970	0
121	20250401	190400	250239906	2970	2970	2970	2970	0
122	20250401	190300	250239906	2970	2970	2970	2970	3689
123	20250401	190200	250239906	2970	2970	2970	2970	0
124	20250401	190100	250239906	2970	2970	2970	2970	0
125	20250401	190000	250239906	2970	2970	2970	2970	0
126	20250401	185900	250239906	2970	2970	2970	2970	0
127	20250401	185800	250239906	2970	2970	2970	2970	0
128	20250401	185700	250239906	2970	2970	2970	2970	0
129	20250401	185600	250239906	2970	2970	2970	2970	0
130	20250401	185500	250239906	2970	2970	2970	2970	0
131	20250401	185400	250239906	2970	2970	2970	2970	0
132	20250401	185300	250239906	2970	2970	2970	2970	0
133	20250401	185200	250239906	2970	2970	2970	2970	0
134	20250401	185100	250239906	2970	2970	2970	2970	0
135	20250401	185000	250239906	2970	2970	2970	2970	0
136	20250401	184900	250239906	2970	2970	2970	2970	0
137	20250401	184800	250239906	2970	2970	2970	2970	0
138	20250401	184700	250239906	2970	2970	2970	2970	0
139	20250401	184600	250239906	2970	2970	2970	2970	0
140	20250401	184500	250239906	2970	2970	2970	2970	0
141	20250401	184400	250239906	2970	2970	2970	2970	0
142	20250401	184300	250239906	2970	2970	2970	2970	0
143	20250401	184200	250239906	2970	2970	2970	2970	0
144	20250401	184100	250239906	2970	2970	2970	2970	0
145	20250401	184000	250239906	2970	2970	2970	2970	0
146	20250401	183900	250239906	2970	2970	2970	2970	0
147	20250401	183800	250239906	2970	2970	2970	2970	0
148	20250401	183700	250239906	2970	2970	2970	2970	0
149	20250401	183600	250239906	2970	2970	2970	2970	0
150	20250401	183500	250239906	2970	2970	2970	2970	0
151	20250401	183400	250239906	2970	2970	2970	2970	0
152	20250401	183300	250239906	2970	2970	2970	2970	3689
153	20250401	183200	250239906	2970	2970	2970	2970	0
154	20250401	183100	250239906	2970	2970	2970	2970	0
155	20250401	183000	250239906	2970	2970	2970	2970	0
156	20250401	182900	250239906	2970	2970	2970	2970	0
157	20250401	182800	250239906	2970	2970	2970	2970	0
158	20250401	182700	250239906	2970	2970	2970	2970	0
159	20250401	182600	250239906	2970	2970	2970	2970	0
160	20250401	182500	250239906	2970	2970	2970	2970	0
161	20250401	182400	250239906	2970	2970	2970	2970	0
162	20250401	182300	250239906	2970	2970	2970	2970	0
163	20250401	182200	250239906	2970	2970	2970	2970	0
164	20250401	182100	250239906	2970	2970	2970	2970	0
165	20250401	182000	250239906	2970	2970	2970	2970	0
166	20250401	181900	250239906	2970	2970	2970	2970	0
167	20250401	181800	250239906	2970	2970	2970	2970	0
168	20250401	181700	250239906	2970	2970	2970	2970	0
169	20250401	181600	250239906	2970	2970	2970	2970	0
170	20250401	181500	250239906	2970	2970	2970	2970	0
171	20250401	181400	250239906	2970	2970	2970	2970	0
172	20250401	181300	250239906	2970	2970	2970	2970	0
173	20250401	181200	250239906	2970	2970	2970	2970	0
174	20250401	181100	250239906	2970	2970	2970	2970	0
175	20250401	181000	250239906	2970	2970	2970	2970	0
176	20250401	180900	250239906	2970	2970	2970	2970	0
177	20250401	180800	250239906	2970	2970	2970	2970	0
178	20250401	180700	250239906	2970	2970	2970	2970	0
179	20250401	180600	250239906	2970	2970	2970	2970	0
180	20250401	180500	250239906	2970	2970	2970	2970	0
181	20250401	180400	250239906	2970	2970	2970	2970	0
182	20250401	180300	250239906	2970	2970	2970	2970	3689
183	20250401	180200	250239906	2970	2970	2970	2970	0
184	20250401	180100	250239906	2970	2970	2970	2970	0
185	20250401	180000	250239906	2970	2970	2970	2970	0
186	20250401	175900	250239906	2970	2970	2970	2970	0
187	20250401	175800	250239906	2970	2970	2970	2970	0
188	20250401	175700	250239906	2970	2970	2970	2970	0
189	20250401	175600	250239906	2970	2970	2970	2970	0
190	20250401	175500	250239906	2970	2970	2970	2970	0
191	20250401	175400	250239906	2970	2970	2970	2970	0
192	20250401	175300	250239906	2970	2970	2970	2970	0
193	20250401	175200	250239906	2970	2970	2970	2970	0
194	20250401	175100	250239906	2970	2970	2970	2970	0
195	20250401	175000	250239906	2970	2970	2970	2970	0
196	20250401	174900	250239906	2970	2970	2970	2970	0
197	20250401	174800	250239906	2970	2970	2970	2970	0
198	20250401	174700	250239906	2970	2970	2970	2970	0
199	20250401	174600	250239906	2970	2970	2970	2970	0
200	20250401	174500	250239906	2970	2970	2970	2970	0
201	20250401	174400	250239906	2970	2970	2970	2970	0
202	20250401	174300	250239906	2970	2970	2970	2970	0
203	20250401	174200	250239906	2970	2970	2970	2970	0
204	20250401	174100	250239906	2970	2970	2970	2970	0
205	20250401	174000	250239906	2970	2970	2970	2970	0
206	20250401	173900	250239906	2970	2970	2970	2970	0
207	20250401	173800	250239906	2970	2970	2970	2970	0
208	20250401	173700	250239906	2970	2970	2970	2970	0
209	20250401	173600	250239906	2970	2970	2970	2970	0
210	20250401	173500	250239906	2970	2970	2970	2970	0
211	20250401	173400	250239906	2970	2970	2970	2970	0
212	20250401	173300	250239906	2970	2970	2970	2970	3689
213	20250401	173200	250239906	2970	2970	2970	2970	0
214	20250401	173100	250239906	2970	2970	2970	2970	0
215	20250401	173000	250239906	2970	2970	2970	2970	0
216	20250401	172900	250239906	2970	2970	2970	2970	0
217	20250401	172800	250239906	2970	2970	2970	2970	0
218	20250401	172700	250239906	2970	2970	2970	2970	0
219	20250401	172600	250239906	2970	2970	2970	2970	0
220	20250401	172500	250239906	2970	2970	2970	2970	0
221	20250401	172400	250239906	2970	2970	2970	2970	0
222	20250401	172300	250239906	2970	2970	2970	2970	0
223	20250401	172200	250239906	2970	2970	2970	2970	0
224	20250401	172100	250239906	2970	2970	2970	2970	0
225	20250401	172000	250239906	2970	2970	2970	2970	0
226	20250401	171900	250239906	2970	2970	2970	2970	0
227	20250401	171800	250239906	2970	2970	2970	2970	0
228	20250401	171700	250239906	2970	2970	2970	2970	0
229	20250401	171600	250239906	2970	2970	2970	2970	0
230	20250401	171500	250239906	2970	2970	2970	2970	0
231	20250401	171400	250239906	2970	2970	2970	2970	0
232	20250401	171300	250239906	2970	2970	2970	2970	0
233	20250401	171200	250239906	2970	2970	2970	2970	0
234	20250401	171100	250239906	2970	2970	2970	2970	0
235	20250401	171000	250239906	2970	2970	2970	2970	0
236	20250401	170900	250239906	2970	2970	2970	2970	0
237	20250401	170800	250239906	2970	2970	2970	2970	0
238	20250401	170700	250239906	2970	2970	2970	2970	0
239	20250401	170600	250239906	2970	2970	2970	2970	0
240	20250401	170500	250239906	2970	2970	2970	2970	0
241	20250401	170400	250239906	2970	2970	2970	2970	0
242	20250401	170300	250239906	2970	2970	2970	2970	3689
243	20250401	170200	250239906	2970	2970	2970	2970	0
244	20250401	170100	250239906	2970	2970	2970	2970	0
245	20250401	170000	250239906	2970	2970	2970	2970	0
246	20250401	165900	250239906	2970	2970	2970	2970	0
247	20250401	165800	250239906	2970	2970	2970	2970	0
248	20250401	165700	250239906	2970	2970	2970	2970	0
249	20250401	165600	250239906	2970	2970	2970	2970	0
250	20250401	165500	250239906	2970	2970	2970	2970	0
251	20250401	165400	250239906	2970	2970	2970	2970	0
252	20250401	165300	250239906	2970	2970	2970	2970	0
253	20250401	165200	250239906	2970	2970	2970	2970	0
254	20250401	165100	250239906	2970	2970	2970	2970	0
255	20250401	165000	250239906	2970	2970	2970	2970	0
256	20250401	164900	250239906	2970	2970	2970	2970	0
257	20250401	164800	250239906	2970	2970	2970	2970	0
258	20250401	164700	250239906	2970	2970	2970	2970	0
259	20250401	164600	250239906	2970	2970	2970	2970	0
260	20250401	164500	250239906	2970	2970	2970	2970	0
261	20250401	164400	250239906	2970	2970	2970	2970	0
262	20250401	164300	250239906	2970	2970	2970	2970	0
263	20250401	164200	250239906	2970	2970	2970	2970	0
264	20250401	164100	250239906	2970	2970	2970	2970	0
265	20250401	164000	250239906	2970	2970	2970	2970	0
266	20250401	163900	250239906	2970	2970	2970	2970	0
267	20250401	163800	250239906	2970	2970	2970	2970	0
268	20250401	163700	250239906	2970	2970	2970	2970	0
269	20250401	163600	250239906	2970	2970	2970	2970	0
270	20250401	163500	250239906	2970	2970	2970	2970	0
271	20250401	163400	250239906	2970	2970	2970	2970	0
272	20250401	163300	250239906	2970	2970	2970	2970	3689
273	20250401	163200	250239906	2970	2970	2970	2970	0
274	20250401	163100	250239906	2970	2970	2970	2970	0
275	20250401	163000	250239906	2970	2970	2970	2970	0
276	20250401	162900	250239906	2970	2970	2970	2970	0
277	20250401	162800	250239906	2970	2970	2970	2970	0
278	20250401	162700	250239906	2970	2970	2970	2970	0
279	20250401	162600	250239906	2970	2970	2970	2970	0
280	20250401	162500	250239906	2970	2970	2970	2970	0
281	20250401	162400	250239906	2970	2970	2970	2970	0
282	20250401	162300	250239906	2970	2970	2970	2970	0
283	20250401	162200	250239906	2970	2970	2970	2970	0
284	20250401	162100	250239906	2970	2970	2970	2970	0
285	20250401	162000	250239906	2970	2970	2970	2970	0
286	20250401	161900	250239906	2970	2970	2970	2970	0
287	20250401	161800	250239906	2970	2970	2970	2970	0
288	20250401	161700	250239906	2970	2970	2970	2970	0
289	20250401	161600	250239906	2970	2970	2970	2970	0
290	20250401	161500	250239906	2970	2970	2970	2970	0
291	20250401	161400	250239906	2970	2970	2970	2970	0
292	20250401	161300	250239906	2970	2970	2970	2970	0
293	20250401	161200	250239906	2970	2970	2970	2970	0
294	20250401	161100	250239906	2970	2970	2970	2970	0
295	20250401	161000	250239906	2970	2970	2970	2970	0
296	20250401	160900	250239906	2970	2970	2970	2970	0
297	20250401	160800	250239906	2970	2970	2970	2970	0
298	20250401	160700	250239906	2970	2970	2970	2970	0
299	20250401	160600	250239906	2970	2970	2970	2970	0
300	20250401	160500	250239906	2970	2970	2970	2970	0
301	20250401	160400	250239906	2970	2970	2970	2970	0
302	20250401	160300	250239906	2970	2970	2970	2970	3689
303	20250401	160200	250239906	2970	2970	2970	2970	0
304	20250401	160100	250239906	2970	2970	2970	2970	0
305	20250401	160000	250239906	2970	2970	2970	2970	0
306	20250401	155900	250239906	2970	2970	2970	2970	0
307	20250401	155800	250239906	2970	2970	2970	2970	0
308	20250401	155700	250239906	2970	2970	2970	2970	0
309	20250401	155600	250239906	2970	2970	2970	2970	0
310	20250401	155500	250239906	2970	2970	2970	2970	0
311	20250401	155400	250239906	2970	2970	2970	2970	0
312	20250401	155300	250239906	2970	2970	2970	2970	0
313	20250401	155200	250239906	2970	2970	2970	2970	0
314	20250401	155100	250239906	2970	2970	2970	2970	0
315	20250401	155000	250239906	2970	2970	2970	2970	0
316	20250401	154900	250239906	2970	2970	2970	2970	0
317	20250401	154800	250239906	2970	2970	2970	2970	0
318	20250401	154700	250239906	2970	2970	2970	2970	0
319	20250401	154600	250239906	2970	2970	2970	2970	0
320	20250401	154500	250239906	2970	2970	2970	2970	0
321	20250401	154400	250239906	2970	2970	2970	2970	0
322	20250401	154300	250239906	2970	2970	2970	2970	0
323	20250401	154200	250239906	2970	2970	2970	2970	0
324	20250401	154100	250239906	2970	2970	2970	2970	0
325	20250401	154000	250239906	2970	2970	2970	2970	0
326	20250401	153900	250239906	2970	2970	2970	2970	0
327	20250401	153800	250239906	2970	2970	2970	2970	0
328	20250401	153700	250239906	2970	2970	2970	2970	0
329	20250401	153600	250239906	2970	2970	2970	2970	0
330	20250401	153500	250239906	2970	2970	2970	2970	0
331	20250401	153400	250239906	2970	2970	2970	2970	0
332	20250401	153300	250239906	2970	2970	2970	2970	3689
333	20250401	153200	250239906	2970	2970	2970	2970	0
334	20250401	153100	250239906	2970	2970	2970	2970	0
335	20250401	153000	250239906	2970	2970	2970	2970	3689
336	20250401	152900	239283576	2980	2980	2980	2980	0
337	20250401	152800	239283576	2980	2980	2980	2980	0
338	20250401	152700	239283576	2980	2980	2980	2980	0
339	20250401	152600	239283576	2980	2980	2980	2980	0
340	20250401	152500	239283576	2980	2980	2980	2980	0
341	20250401	152400	239283576	2980	2980	2980	2980	0
342	20250401	152300	239283576	2980	2980	2980	2980	0
343	20250401	152200	239283576	2980	2980	2980	2980	0
344	20250401	152100	239283576	2980	2980	2980	2980	0
345	20250401	152000	239283576	2980	2980	2980	2980	0
346	20250401	151900	239283576	2980	3000	3000	2980	460
347	20250401	151800	237905426	3005	3005	3005	3005	0
348	20250401	151700	237905426	3005	3005	3005	3005	1
349	20250401	151600	237902421	2985	2985	2985	2985	0
350	20250401	151500	237902421	2985	2995	3005	2985	597
351	20250401	151400	236120306	3005	3005	3005	3005	36
352	20250401	151300	236012126	3005	3005	3005	3005	0
353	20250401	151200	236012126	3005	3005	3005	3005	0
354	20250401	151100	236012126	3005	3005	3005	2995	387
355	20250401	151000	234851116	3005	3005	3005	3000	222
356	20250401	150900	234184016	3000	3000	3005	3000	549
357	20250401	150800	232536111	3000	3000	3000	3000	0
358	20250401	150700	232536111	3000	3000	3000	3000	0
359	20250401	150600	232536111	3000	3000	3000	3000	0
360	20250401	150500	232536111	3000	2995	3000	2995	42
361	20250401	150400	232410151	2995	2995	2995	2995	1
362	20250401	150300	232407156	2980	2990	2990	2980	500
363	20250401	150200	230914501	3005	3005	3005	3005	0
364	20250401	150100	230914501	3005	3005	3005	3005	0
365	20250401	150000	230914501	3005	3005	3005	3005	0
366	20250401	145900	230914501	3005	3005	3005	3005	0
367	20250401	145800	230914501	3005	3005	3005	3005	0
368	20250401	145700	230914501	3005	3005	3005	3005	0
369	20250401	145600	230914501	3005	3005	3005	3005	0
370	20250401	145500	230914501	3005	3005	3005	3005	0
371	20250401	145400	230914501	3005	3005	3005	3005	0
372	20250401	145300	230914501	3005	3005	3005	3005	1
373	20250401	145200	230911496	3000	3000	3000	3000	30
374	20250401	145100	230821496	3000	3000	3000	3000	24
375	20250401	145000	230749496	3005	3005	3005	3005	0
376	20250401	144900	230749496	3005	2990	3005	2990	51
377	20250401	144800	230596991	3005	3005	3005	3005	0
378	20250401	144700	230596991	3005	3005	3005	3005	1
379	20250401	144600	230593986	3005	3005	3005	3005	0
380	20250401	144500	230593986	3005	3000	3005	3000	483
381	20250401	144400	229144981	3005	3000	3005	3000	20
382	20250401	144300	229084976	3000	3000	3000	3000	0
383	20250401	144200	229084976	3000	3000	3000	3000	1
384	20250401	144100	229081976	2990	2990	2990	2990	10
385	20250401	144000	229052076	3000	3000	3000	3000	1
386	20250401	143900	229049076	2990	2990	2990	2990	2
387	20250401	143800	229043096	3005	3005	3005	3005	0
388	20250401	143700	229043096	3005	3005	3005	3005	0
389	20250401	143600	229043096	3005	3005	3005	3005	0
390	20250401	143500	229043096	3005	3005	3005	3005	1
391	20250401	143400	229040091	3000	3000	3000	3000	50
392	20250401	143300	228890091	3005	3005	3005	3005	0
393	20250401	143200	228890091	3005	3005	3005	3005	1
394	20250401	143100	228887086	3005	3005	3005	3005	0
395	20250401	143000	228887086	3005	3005	3005	3005	0
396	20250401	142900	228887086	3005	3005	3005	3005	0
397	20250401	142800	228887086	3005	3005	3005	3005	0
398	20250401	142700	228887086	3005	3005	3005	3005	100
399	20250401	142600	228586586	3005	3005	3005	3005	0
400	20250401	142500	228586586	3005	3005	3005	3005	175
401	20250401	142400	228060711	2995	2995	2995	2995	3
402	20250401	142300	228051726	3000	3000	3000	3000	0
403	20250401	142200	228051726	3000	3000	3000	3000	0
404	20250401	142100	228051726	3000	3000	3000	3000	0
405	20250401	142000	228051726	3000	3000	3000	3000	2
406	20250401	141900	228045726	3005	3005	3005	3005	0
407	20250401	141800	228045726	3005	3010	3010	3005	30
408	20250401	141700	227955476	3010	3000	3010	3000	504
409	20250401	141600	226441821	2990	3000	3000	2990	13
410	20250401	141500	226402941	2990	2990	2990	2990	0
411	20250401	141400	226402941	2990	3000	3000	2990	22
412	20250401	141300	226336951	3000	3000	3000	3000	0
413	20250401	141200	226336951	3000	3000	3000	3000	742
414	20250401	141100	224110951	3005	3005	3005	3005	0
415	20250401	141000	224110951	3005	2995	3005	2995	805
416	20250401	140900	221696666	3000	3000	3000	3000	0
417	20250401	140800	221696666	3000	3000	3000	3000	0
418	20250401	140700	221696666	3000	3000	3000	3000	0
419	20250401	140600	221696666	3000	3000	3000	3000	0
420	20250401	140500	221696666	3000	3000	3000	3000	0
421	20250401	140400	221696666	3000	3000	3000	3000	0
422	20250401	140300	221696666	3000	2995	3000	2995	40
423	20250401	140200	221576846	2990	2975	2990	2975	6092
424	20250401	140100	203395236	2965	2965	2965	2965	20
425	20250401	140000	203335936	2985	2985	2985	2985	0
426	20250401	135900	203335936	2985	2985	2985	2985	0
427	20250401	135800	203335936	2985	2985	2985	2985	0
428	20250401	135700	203335936	2985	2985	2985	2985	0
429	20250401	135600	203335936	2985	2985	2985	2985	1
430	20250401	135500	203332951	2960	2990	2990	2960	1150
431	20250401	135400	199928921	2980	2955	2980	2955	803
432	20250401	135300	197555981	2980	2980	2980	2980	0
433	20250401	135200	197555981	2980	2980	2980	2955	1240
434	20250401	135100	193878981	2980	2980	2980	2980	0
435	20250401	135000	193878981	2980	2980	2980	2980	0
436	20250401	134900	193878981	2980	2980	2980	2980	0
437	20250401	134800	193878981	2980	2965	2980	2960	1201
438	20250401	134700	190323321	2990	2990	2990	2990	0
439	20250401	134600	190323321	2990	2990	2990	2990	0
440	20250401	134500	190323321	2990	2990	2990	2990	0
441	20250401	134400	190323321	2990	2970	2990	2965	301
442	20250401	134300	189430191	2970	2970	2970	2970	100
443	20250401	134200	189133191	2970	2970	2970	2970	20
444	20250401	134100	189073791	2990	2990	2990	2990	0
445	20250401	134000	189073791	2990	2990	2990	2990	1
446	20250401	133900	189070801	2990	2990	2990	2990	0
447	20250401	133800	189070801	2990	2990	2990	2990	0
448	20250401	133700	189070801	2990	2970	2990	2970	31
449	20250401	133600	188978711	2990	2990	2990	2990	0
450	20250401	133500	188978711	2990	2990	2990	2990	0
451	20250401	133400	188978711	2990	2975	2990	2970	401
452	20250401	133300	187785731	2990	2990	2990	2990	0
453	20250401	133200	187785731	2990	2990	2990	2990	0
454	20250401	133100	187785731	2990	2990	2990	2990	0
455	20250401	133000	187785731	2990	2990	2990	2990	0
456	20250401	132900	187785731	2990	2990	2990	2990	0
457	20250401	132800	187785731	2990	2990	2990	2990	0
458	20250401	132700	187785731	2990	2990	2990	2990	0
459	20250401	132600	187785731	2990	2990	2990	2990	0
460	20250401	132500	187785731	2990	2990	2990	2990	0
461	20250401	132400	187785731	2990	2990	2990	2990	0
462	20250401	132300	187785731	2990	2990	2990	2990	0
463	20250401	132200	187785731	2990	2990	2990	2990	0
464	20250401	132100	187785731	2990	2990	2990	2990	0
465	20250401	132000	187785731	2990	2990	2990	2990	0
466	20250401	131900	187785731	2990	2990	2990	2990	0
467	20250401	131800	187785731	2990	2980	2990	2975	650
468	20250401	131700	185849096	2990	2990	2990	2990	0
469	20250401	131600	185849096	2990	2985	2990	2980	286
470	20250401	131500	184996771	2990	2990	2990	2990	0
471	20250401	131400	184996771	2990	2990	2990	2990	0
472	20250401	131300	184996771	2990	2990	2990	2990	0
473	20250401	131200	184996771	2990	2990	2990	2990	0
474	20250401	131100	184996771	2990	2990	2990	2990	0
475	20250401	131000	184996771	2990	2990	2990	2990	0
476	20250401	130900	184996771	2990	2985	2990	2985	42
477	20250401	130800	184871206	2980	2970	2980	2970	31
478	20250401	130700	184779126	2970	2970	2970	2970	349
479	20250401	130600	183742596	2990	2990	2990	2990	0
480	20250401	130500	183742596	2990	2990	2990	2990	0
481	20250401	130400	183742596	2990	2990	2990	2990	0
482	20250401	130300	183742596	2990	2990	2990	2990	0
483	20250401	130200	183742596	2990	2990	2990	2990	0
484	20250401	130100	183742596	2990	2990	2990	2990	0
485	20250401	130000	183742596	2990	2990	2990	2990	0
486	20250401	125900	183742596	2990	2990	2990	2990	0
487	20250401	125800	183742596	2990	2990	2990	2990	0
488	20250401	125700	183742596	2990	2990	2990	2990	0
489	20250401	125600	183742596	2990	2990	2990	2990	0
490	20250401	125500	183742596	2990	2990	2990	2990	0
491	20250401	125400	183742596	2990	2990	2990	2990	0
492	20250401	125300	183742596	2990	2990	2990	2990	0
493	20250401	125200	183742596	2990	2970	2990	2970	51
494	20250401	125100	183591106	2990	2985	2990	2985	4
495	20250401	125000	183579161	2970	2975	2975	2970	86
496	20250401	124900	183323716	2990	2990	2990	2990	300
497	20250401	124800	182426716	2990	2990	2990	2990	1
498	20250401	124700	182423726	2965	2975	2975	2960	322
499	20250401	124600	181466791	2995	2985	2995	2975	23
500	20250401	124500	181398166	2995	2995	2995	2995	0
501	20250401	124400	181398166	2995	2995	2995	2995	0
502	20250401	124300	181398166	2995	2995	2995	2995	0
503	20250401	124200	181398166	2995	2990	2995	2985	9
504	20250401	124100	181371271	2985	2980	2985	2980	18
505	20250401	124000	181317546	2995	2995	2995	2995	0
506	20250401	123900	181317546	2995	2995	2995	2995	0
507	20250401	123800	181317546	2995	2995	2995	2995	0
508	20250401	123700	181317546	2995	2995	2995	2995	1
509	20250401	123600	181314551	2990	2990	2990	2990	0
510	20250401	123500	181314551	2990	2990	2990	2990	0
511	20250401	123400	181314551	2990	2990	2990	2985	7
512	20250401	123300	181293641	2995	2995	2995	2995	0
513	20250401	123200	181293641	2995	2995	2995	2995	0
514	20250401	123100	181293641	2995	2995	2995	2995	0
515	20250401	123000	181293641	2995	2995	2995	2995	0
516	20250401	122900	181293641	2995	2995	2995	2995	0
517	20250401	122800	181293641	2995	2995	2995	2995	0
518	20250401	122700	181293641	2995	2995	2995	2995	0
519	20250401	122600	181293641	2995	2995	2995	2995	0
520	20250401	122500	181293641	2995	2995	2995	2995	1
521	20250401	122400	181290646	2995	2995	2995	2995	0
522	20250401	122300	181290646	2995	2995	2995	2995	0
523	20250401	122200	181290646	2995	2995	2995	2995	35
524	20250401	122100	181185821	2990	2990	2990	2990	0
525	20250401	122000	181185821	2990	2975	2990	2975	136
526	20250401	121900	180781176	2975	2975	2975	2975	1
527	20250401	121800	180778201	2995	2995	2995	2995	0
528	20250401	121700	180778201	2995	2995	2995	2995	0
529	20250401	121600	180778201	2995	2995	2995	2995	0
530	20250401	121500	180778201	2995	2995	2995	2995	0
531	20250401	121400	180778201	2995	2995	2995	2995	10
532	20250401	121300	180748251	3000	3000	3000	3000	0
533	20250401	121200	180748251	3000	3000	3000	3000	5
534	20250401	121100	180733251	3000	3000	3000	3000	1
535	20250401	121000	180730251	3005	3005	3005	3005	0
536	20250401	120900	180730251	3005	3000	3005	3000	217
537	20250401	120800	180078861	3000	3000	3000	3000	0
538	20250401	120700	180078861	3000	2995	3000	2995	40
539	20250401	120600	179958996	2980	2980	2980	2980	200
540	20250401	120500	179362996	2970	2970	2970	2970	0
541	20250401	120400	179362996	2970	2970	2970	2970	0
542	20250401	120300	179362996	2970	2970	2970	2970	0
543	20250401	120200	179362996	2970	2970	2970	2970	0
544	20250401	120100	179362996	2970	2980	2980	2970	3000
545	20250401	120000	170452196	3000	3000	3000	3000	0
546	20250401	115900	170452196	3000	2995	3000	2995	522
547	20250401	115800	168886696	2995	2995	2995	2995	0
548	20250401	115700	168886696	2995	2990	2995	2990	1000
549	20250401	115600	165892776	2990	2990	2990	2990	0
550	20250401	115500	165892776	2990	2990	2990	2990	6
551	20250401	115400	165874836	2995	2995	2995	2995	0
552	20250401	115300	165874836	2995	2995	2995	2995	0
553	20250401	115200	165874836	2995	2990	2995	2990	100
554	20250401	115100	165575591	2990	2990	2990	2990	0
555	20250401	115000	165575591	2990	2990	2990	2990	0
556	20250401	114900	165575591	2990	2990	2990	2990	0
557	20250401	114800	165575591	2990	2990	2990	2990	0
558	20250401	114700	165575591	2990	2990	2990	2990	1
559	20250401	114600	165572601	2965	2965	2965	2965	0
560	20250401	114500	165572601	2965	2965	2965	2965	0
561	20250401	114400	165572601	2965	2965	2965	2965	0
562	20250401	114300	165572601	2965	2965	2965	2965	0
563	20250401	114200	165572601	2965	2965	2965	2965	1
564	20250401	114100	165569636	2985	2985	2985	2985	386
565	20250401	114000	164417426	2965	2990	2990	2965	15
566	20250401	113900	164372926	2990	2970	2990	2965	669
567	20250401	113800	162377876	2975	2980	2980	2975	31
568	20250401	113700	162285526	2995	2995	2995	2995	0
569	20250401	113600	162285526	2995	2995	2995	2995	0
570	20250401	113500	162285526	2995	2990	2995	2990	4
571	20250401	113400	162273556	2990	2990	2990	2990	0
572	20250401	113300	162273556	2990	2990	2990	2990	0
573	20250401	113200	162273556	2990	2990	2990	2990	1
574	20250401	113100	162270566	2990	2990	2990	2990	2
575	20250401	113000	162264586	2995	2985	2995	2985	26
576	20250401	112900	162186851	2980	2980	2980	2980	11
577	20250401	112800	162154071	2985	2985	2985	2985	10
578	20250401	112700	162124221	2990	2990	2990	2990	10
579	20250401	112600	162094321	2995	2995	2995	2995	608
580	20250401	112500	160273361	2990	2985	2990	2985	1502
581	20250401	112400	155787781	2985	2985	2985	2985	0
582	20250401	112300	155787781	2985	2985	2985	2985	2
583	20250401	112200	155781811	2970	2985	2985	2970	172
584	20250401	112100	155270941	2980	2975	2980	2975	1927
585	20250401	112000	149531561	2970	2970	2970	2970	310
586	20250401	111900	148610861	2970	2970	2970	2970	0
587	20250401	111800	148610861	2970	2970	2970	2970	0
588	20250401	111700	148610861	2970	2965	2970	2965	694
589	20250401	111600	146550541	2975	2975	2975	2975	0
590	20250401	111500	146550541	2975	2970	2975	2970	549
591	20250401	111400	144919751	2970	2965	2970	2965	9
592	20250401	111300	144893061	2970	2965	2970	2965	3
593	20250401	111200	144884161	2970	2970	2970	2970	1
594	20250401	111100	144881191	2965	2970	2970	2965	8
595	20250401	111000	144857461	2975	2975	2975	2975	1
596	20250401	110900	144854486	2970	2970	2970	2970	435
597	20250401	110800	143562536	2970	2970	2970	2970	0
598	20250401	110700	143562536	2970	2965	2970	2965	4
599	20250401	110600	143550671	2960	2960	2960	2960	206
600	20250401	110500	142940911	2970	2970	2970	2970	1
601	20250401	110400	142937941	2960	2960	2960	2960	200
602	20250401	110300	142345941	2970	2970	2970	2970	1
603	20250401	110200	142342971	2960	2960	2960	2960	0
604	20250401	110100	142342971	2960	2960	2960	2960	0
605	20250401	110000	142342971	2960	2960	2960	2960	250
606	20250401	105900	141602971	2970	2970	2970	2970	102
607	20250401	105800	141300031	2960	2955	2970	2955	945
608	20250401	105700	138501846	2955	2955	2955	2955	0
609	20250401	105600	138501846	2955	2955	2955	2955	1
610	20250401	105500	138498891	2945	2955	2955	2940	468
611	20250401	105400	137122936	2945	2945	2945	2945	1097
612	20250401	105300	133892271	2960	2960	2960	2960	0
613	20250401	105200	133892271	2960	2960	2960	2960	0
614	20250401	105100	133892271	2960	2960	2960	2960	100
615	20250401	105000	133596271	2960	2960	2960	2960	0
616	20250401	104900	133596271	2960	2960	2960	2960	0
617	20250401	104800	133596271	2960	2960	2960	2960	1
618	20250401	104700	133593311	2940	2950	2950	2940	21
619	20250401	104600	133531481	2960	2960	2960	2960	0
620	20250401	104500	133531481	2960	2960	2960	2960	170
621	20250401	104400	133028281	2955	2950	2955	2950	1635
622	20250401	104300	128200131	2945	2945	2945	2945	78
623	20250401	104200	127970421	2945	2945	2945	2945	0
624	20250401	104100	127970421	2945	2945	2945	2945	1
625	20250401	104000	127967476	2940	2940	2940	2940	47
626	20250401	103900	127829296	2950	2950	2950	2950	0
627	20250401	103800	127829296	2950	2950	2950	2950	0
628	20250401	103700	127829296	2950	2950	2950	2950	101
629	20250401	103600	127531346	2950	2950	2950	2950	1
630	20250401	103500	127528396	2950	2950	2950	2950	1
631	20250401	103400	127525446	2945	2950	2950	2945	262
632	20250401	103300	126752571	2950	2950	2950	2950	0
633	20250401	103200	126752571	2950	2950	2950	2950	0
634	20250401	103100	126752571	2950	2950	2950	2950	2
635	20250401	103000	126746671	2950	2950	2950	2950	9
636	20250401	102900	126720121	2950	2950	2950	2950	50
637	20250401	102800	126572621	2950	2950	2950	2950	2
638	20250401	102700	126566721	2945	2935	2945	2935	2323
639	20250401	102600	119736036	2940	2935	2940	2935	79
640	20250401	102500	119504161	2935	2935	2935	2935	0
641	20250401	102400	119504161	2935	2935	2935	2935	346
642	20250401	102300	118488651	2940	2940	2940	2940	0
643	20250401	102200	118488651	2940	2940	2940	2940	0
644	20250401	102100	118488651	2940	2940	2940	2940	4
645	20250401	102000	118476891	2940	2940	2940	2940	11
646	20250401	101900	118444551	2935	2935	2935	2935	0
647	20250401	101800	118444551	2935	2935	2935	2935	0
648	20250401	101700	118444551	2935	2935	2935	2935	21
649	20250401	101600	118382916	2940	2940	2940	2940	0
650	20250401	101500	118382916	2940	2940	2940	2940	27
651	20250401	101400	118303536	2945	2945	2945	2945	300
652	20250401	101300	117420036	2945	2945	2945	2945	266
653	20250401	101200	116636666	2945	2945	2945	2945	250
654	20250401	101100	115900416	2950	2930	2950	2930	52
655	20250401	101000	115747056	2935	2940	2940	2935	48
656	20250401	100900	115605996	2950	2940	2950	2940	406
657	20250401	100800	114412291	2940	2940	2940	2940	322
658	20250401	100700	113465611	2940	2940	2940	2940	111
659	20250401	100600	113139271	2940	2920	2940	2920	399
660	20250401	100500	111971141	2915	2935	2935	2915	508
661	20250401	100400	110487161	2935	2935	2935	2935	0
662	20250401	100300	110487161	2935	2935	2935	2935	2
663	20250401	100200	110481291	2920	2930	2930	2920	118
664	20250401	100100	110136436	2935	2935	2945	2930	2087
665	20250401	100000	103997166	2935	2940	2945	2935	1432
666	20250401	095900	99780276	2945	2925	2945	2920	1348
667	20250401	095800	95840861	2950	2915	2950	2915	5754
668	20250401	095700	78936716	2910	2910	2910	2910	167
669	20250401	095600	78450746	2910	2910	2910	2910	0
670	20250401	095500	78450746	2910	2910	2910	2910	1
671	20250401	095400	78447836	2890	2910	2910	2890	938
672	20250401	095300	75736206	2900	2905	2905	2900	10
673	20250401	095200	75707191	2905	2905	2905	2905	3
674	20250401	095100	75698476	2905	2915	2920	2905	192
675	20250401	095000	75140561	2910	2910	2915	2910	46
676	20250401	094900	75006696	2910	2910	2910	2910	2
677	20250401	094800	75000876	2910	2900	2910	2900	200
678	20250401	094700	74420856	2900	2885	2900	2885	2405
679	20250401	094600	67474826	2885	2885	2885	2885	100
680	20250401	094500	67186326	2890	2890	2890	2890	0
681	20250401	094400	67186326	2890	2890	2890	2890	1
682	20250401	094300	67183436	2885	2885	2885	2885	95
683	20250401	094200	66909361	2890	2890	2890	2890	0
684	20250401	094100	66909361	2890	2890	2890	2890	0
685	20250401	094000	66909361	2890	2885	2890	2885	68
686	20250401	093900	66713176	2890	2890	2890	2890	0
687	20250401	093800	66713176	2890	2880	2890	2880	2
688	20250401	093700	66707406	2880	2885	2885	2880	379
689	20250401	093600	65615256	2890	2890	2890	2890	0
690	20250401	093500	65615256	2890	2890	2890	2890	0
691	20250401	093400	65615256	2890	2890	2890	2890	0
692	20250401	093300	65615256	2890	2890	2890	2890	5
693	20250401	093200	65600806	2890	2900	2900	2890	946
694	20250401	093100	62863666	2920	2915	2920	2915	25
695	20250401	093000	62790691	2920	2920	2920	2920	0
696	20250401	092900	62790691	2920	2920	2920	2920	0
697	20250401	092800	62790691	2920	2920	2920	2920	0
698	20250401	092700	62790691	2920	2920	2920	2920	0
699	20250401	092600	62790691	2920	2920	2920	2920	1
700	20250401	092500	62787771	2915	2915	2915	2915	0
701	20250401	092400	62787771	2915	2890	2915	2890	156
702	20250401	092300	62333086	2895	2895	2895	2895	2400
703	20250401	092200	55385086	2915	2915	2915	2915	121
704	20250401	092100	55032371	2915	2922	2922	2915	681
705	20250401	092000	53043836	2922	2920	2922	2920	540
706	20250401	091900	51466998	2925	2925	2925	2925	0
707	20250401	091800	51466998	2925	2925	2925	2925	0
708	20250401	091700	51466998	2925	2927	2927	2925	21
709	20250401	091600	51405535	2925	2925	2925	2925	1
710	20250401	091500	51402610	2935	2920	2935	2920	1820
711	20250401	091400	46077810	2920	2920	2920	2920	2000
712	20250401	091300	40237810	2935	2935	2935	2935	86
713	20250401	091200	39985400	2925	2915	2925	2915	1106
714	20250401	091100	36754525	2910	2910	2910	2910	0
715	20250401	091000	36754525	2910	2910	2910	2910	0
716	20250401	090900	36754525	2910	2910	2910	2910	0
717	20250401	090800	36754525	2910	2905	2910	2905	77
718	20250401	090700	36530675	2890	2890	2890	2890	0
719	20250401	090600	36530675	2890	2895	2895	2885	6990
720	20250401	090500	16311610	2895	2895	2895	2895	0
721	20250401	090400	16311610	2895	2900	2900	2895	190
722	20250401	090300	15760615	2900	2905	2905	2900	281
723	20250401	090200	14945640	2905	2905	2905	2905	15
724	20250401	090100	14902065	2925	2925	2925	2925	27
725	20250401	090000	14823090	2930	2870	2950	2870	5135