KissMeData/191410/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	201300	189294852	1913	1913	1913	1913	1814
3	20250402	201200	189294852	1913	1913	1913	1913	0
4	20250402	201100	189294852	1913	1913	1913	1913	0
5	20250402	201000	189294852	1913	1913	1913	1913	0
6	20250402	200900	189294852	1913	1913	1913	1913	0
7	20250402	200800	189294852	1913	1913	1913	1913	0
8	20250402	200700	189294852	1913	1913	1913	1913	0
9	20250402	200600	189294852	1913	1913	1913	1913	0
10	20250402	200500	189294852	1913	1913	1913	1913	0
11	20250402	200400	189294852	1913	1913	1913	1913	0
12	20250402	200300	189294852	1913	1913	1913	1913	0
13	20250402	200200	189294852	1913	1913	1913	1913	0
14	20250402	200100	189294852	1913	1913	1913	1913	0
15	20250402	200000	189294852	1913	1913	1913	1913	0
16	20250402	195900	189294852	1913	1913	1913	1913	0
17	20250402	195800	189294852	1913	1913	1913	1913	0
18	20250402	195700	189294852	1913	1913	1913	1913	0
19	20250402	195600	189294852	1913	1913	1913	1913	0
20	20250402	195500	189294852	1913	1913	1913	1913	0
21	20250402	195400	189294852	1913	1913	1913	1913	0
22	20250402	195300	189294852	1913	1913	1913	1913	0
23	20250402	195200	189294852	1913	1913	1913	1913	0
24	20250402	195100	189294852	1913	1913	1913	1913	0
25	20250402	195000	189294852	1913	1913	1913	1913	0
26	20250402	194900	189294852	1913	1913	1913	1913	0
27	20250402	194800	189294852	1913	1913	1913	1913	0
28	20250402	194700	189294852	1913	1913	1913	1913	0
29	20250402	194600	189294852	1913	1913	1913	1913	0
30	20250402	194500	189294852	1913	1913	1913	1913	0
31	20250402	194400	189294852	1913	1913	1913	1913	0
32	20250402	194300	189294852	1913	1913	1913	1913	1814
33	20250402	194200	189294852	1913	1913	1913	1913	0
34	20250402	194100	189294852	1913	1913	1913	1913	0
35	20250402	194000	189294852	1913	1913	1913	1913	0
36	20250402	193900	189294852	1913	1913	1913	1913	0
37	20250402	193800	189294852	1913	1913	1913	1913	0
38	20250402	193700	189294852	1913	1913	1913	1913	0
39	20250402	193600	189294852	1913	1913	1913	1913	0
40	20250402	193500	189294852	1913	1913	1913	1913	0
41	20250402	193400	189294852	1913	1913	1913	1913	0
42	20250402	193300	189294852	1913	1913	1913	1913	0
43	20250402	193200	189294852	1913	1913	1913	1913	0
44	20250402	193100	189294852	1913	1913	1913	1913	0
45	20250402	193000	189294852	1913	1913	1913	1913	0
46	20250402	192900	189294852	1913	1913	1913	1913	0
47	20250402	192800	189294852	1913	1913	1913	1913	0
48	20250402	192700	189294852	1913	1913	1913	1913	0
49	20250402	192600	189294852	1913	1913	1913	1913	0
50	20250402	192500	189294852	1913	1913	1913	1913	0
51	20250402	192400	189294852	1913	1913	1913	1913	0
52	20250402	192300	189294852	1913	1913	1913	1913	0
53	20250402	192200	189294852	1913	1913	1913	1913	0
54	20250402	192100	189294852	1913	1913	1913	1913	0
55	20250402	192000	189294852	1913	1913	1913	1913	0
56	20250402	191900	189294852	1913	1913	1913	1913	0
57	20250402	191800	189294852	1913	1913	1913	1913	0
58	20250402	191700	189294852	1913	1913	1913	1913	0
59	20250402	191600	189294852	1913	1913	1913	1913	0
60	20250402	191500	189294852	1913	1913	1913	1913	0
61	20250402	191400	189294852	1913	1913	1913	1913	0
62	20250402	191300	189294852	1913	1913	1913	1913	1814
63	20250402	191200	189294852	1913	1913	1913	1913	0
64	20250402	191100	189294852	1913	1913	1913	1913	0
65	20250402	191000	189294852	1913	1913	1913	1913	0
66	20250402	190900	189294852	1913	1913	1913	1913	0
67	20250402	190800	189294852	1913	1913	1913	1913	0
68	20250402	190700	189294852	1913	1913	1913	1913	0
69	20250402	190600	189294852	1913	1913	1913	1913	0
70	20250402	190500	189294852	1913	1913	1913	1913	0
71	20250402	190400	189294852	1913	1913	1913	1913	0
72	20250402	190300	189294852	1913	1913	1913	1913	0
73	20250402	190200	189294852	1913	1913	1913	1913	0
74	20250402	190100	189294852	1913	1913	1913	1913	0
75	20250402	190000	189294852	1913	1913	1913	1913	0
76	20250402	185900	189294852	1913	1913	1913	1913	0
77	20250402	185800	189294852	1913	1913	1913	1913	0
78	20250402	185700	189294852	1913	1913	1913	1913	0
79	20250402	185600	189294852	1913	1913	1913	1913	0
80	20250402	185500	189294852	1913	1913	1913	1913	0
81	20250402	185400	189294852	1913	1913	1913	1913	0
82	20250402	185300	189294852	1913	1913	1913	1913	0
83	20250402	185200	189294852	1913	1913	1913	1913	0
84	20250402	185100	189294852	1913	1913	1913	1913	0
85	20250402	185000	189294852	1913	1913	1913	1913	0
86	20250402	184900	189294852	1913	1913	1913	1913	0
87	20250402	184800	189294852	1913	1913	1913	1913	0
88	20250402	184700	189294852	1913	1913	1913	1913	0
89	20250402	184600	189294852	1913	1913	1913	1913	0
90	20250402	184500	189294852	1913	1913	1913	1913	0
91	20250402	184400	189294852	1913	1913	1913	1913	0
92	20250402	184300	189294852	1913	1913	1913	1913	1814
93	20250402	184200	189294852	1913	1913	1913	1913	0
94	20250402	184100	189294852	1913	1913	1913	1913	0
95	20250402	184000	189294852	1913	1913	1913	1913	0
96	20250402	183900	189294852	1913	1913	1913	1913	0
97	20250402	183800	189294852	1913	1913	1913	1913	0
98	20250402	183700	189294852	1913	1913	1913	1913	0
99	20250402	183600	189294852	1913	1913	1913	1913	0
100	20250402	183500	189294852	1913	1913	1913	1913	0
101	20250402	183400	189294852	1913	1913	1913	1913	0
102	20250402	183300	189294852	1913	1913	1913	1913	0
103	20250402	183200	189294852	1913	1913	1913	1913	0
104	20250402	183100	189294852	1913	1913	1913	1913	0
105	20250402	183000	189294852	1913	1913	1913	1913	0
106	20250402	182900	189294852	1913	1913	1913	1913	0
107	20250402	182800	189294852	1913	1913	1913	1913	0
108	20250402	182700	189294852	1913	1913	1913	1913	0
109	20250402	182600	189294852	1913	1913	1913	1913	0
110	20250402	182500	189294852	1913	1913	1913	1913	0
111	20250402	182400	189294852	1913	1913	1913	1913	0
112	20250402	182300	189294852	1913	1913	1913	1913	0
113	20250402	182200	189294852	1913	1913	1913	1913	0
114	20250402	182100	189294852	1913	1913	1913	1913	0
115	20250402	182000	189294852	1913	1913	1913	1913	0
116	20250402	181900	189294852	1913	1913	1913	1913	0
117	20250402	181800	189294852	1913	1913	1913	1913	0
118	20250402	181700	189294852	1913	1913	1913	1913	0
119	20250402	181600	189294852	1913	1913	1913	1913	0
120	20250402	181500	189294852	1913	1913	1913	1913	0
121	20250402	181400	189294852	1913	1913	1913	1913	0
122	20250402	181300	189294852	1913	1913	1913	1913	1814
123	20250402	181200	189294852	1913	1913	1913	1913	0
124	20250402	181100	189294852	1913	1913	1913	1913	0
125	20250402	181000	189294852	1913	1913	1913	1913	0
126	20250402	180900	189294852	1913	1913	1913	1913	0
127	20250402	180800	189294852	1913	1913	1913	1913	0
128	20250402	180700	189294852	1913	1913	1913	1913	0
129	20250402	180600	189294852	1913	1913	1913	1913	0
130	20250402	180500	189294852	1913	1913	1913	1913	0
131	20250402	180400	189294852	1913	1913	1913	1913	0
132	20250402	180300	189294852	1913	1913	1913	1913	0
133	20250402	180200	189294852	1913	1913	1913	1913	0
134	20250402	180100	189294852	1913	1913	1913	1913	0
135	20250402	180000	189294852	1913	1913	1913	1913	0
136	20250402	175900	189294852	1913	1913	1913	1913	0
137	20250402	175800	189294852	1913	1913	1913	1913	0
138	20250402	175700	189294852	1913	1913	1913	1913	0
139	20250402	175600	189294852	1913	1913	1913	1913	0
140	20250402	175500	189294852	1913	1913	1913	1913	0
141	20250402	175400	189294852	1913	1913	1913	1913	0
142	20250402	175300	189294852	1913	1913	1913	1913	0
143	20250402	175200	189294852	1913	1913	1913	1913	0
144	20250402	175100	189294852	1913	1913	1913	1913	0
145	20250402	175000	189294852	1913	1913	1913	1913	0
146	20250402	174900	189294852	1913	1913	1913	1913	0
147	20250402	174800	189294852	1913	1913	1913	1913	0
148	20250402	174700	189294852	1913	1913	1913	1913	0
149	20250402	174600	189294852	1913	1913	1913	1913	0
150	20250402	174500	189294852	1913	1913	1913	1913	0
151	20250402	174400	189294852	1913	1913	1913	1913	0
152	20250402	174300	189294852	1913	1913	1913	1913	1814
153	20250402	174200	189294852	1913	1913	1913	1913	0
154	20250402	174100	189294852	1913	1913	1913	1913	0
155	20250402	174000	189294852	1913	1913	1913	1913	0
156	20250402	173900	189294852	1913	1913	1913	1913	0
157	20250402	173800	189294852	1913	1913	1913	1913	0
158	20250402	173700	189294852	1913	1913	1913	1913	0
159	20250402	173600	189294852	1913	1913	1913	1913	0
160	20250402	173500	189294852	1913	1913	1913	1913	0
161	20250402	173400	189294852	1913	1913	1913	1913	0
162	20250402	173300	189294852	1913	1913	1913	1913	0
163	20250402	173200	189294852	1913	1913	1913	1913	0
164	20250402	173100	189294852	1913	1913	1913	1913	0
165	20250402	173000	189294852	1913	1913	1913	1913	0
166	20250402	172900	189294852	1913	1913	1913	1913	0
167	20250402	172800	189294852	1913	1913	1913	1913	0
168	20250402	172700	189294852	1913	1913	1913	1913	0
169	20250402	172600	189294852	1913	1913	1913	1913	0
170	20250402	172500	189294852	1913	1913	1913	1913	0
171	20250402	172400	189294852	1913	1913	1913	1913	0
172	20250402	172300	189294852	1913	1913	1913	1913	0
173	20250402	172200	189294852	1913	1913	1913	1913	0
174	20250402	172100	189294852	1913	1913	1913	1913	0
175	20250402	172000	189294852	1913	1913	1913	1913	0
176	20250402	171900	189294852	1913	1913	1913	1913	0
177	20250402	171800	189294852	1913	1913	1913	1913	0
178	20250402	171700	189294852	1913	1913	1913	1913	0
179	20250402	171600	189294852	1913	1913	1913	1913	0
180	20250402	171500	189294852	1913	1913	1913	1913	0
181	20250402	171400	189294852	1913	1913	1913	1913	0
182	20250402	171300	189294852	1913	1913	1913	1913	1814
183	20250402	171200	189294852	1913	1913	1913	1913	0
184	20250402	171100	189294852	1913	1913	1913	1913	0
185	20250402	171000	189294852	1913	1913	1913	1913	0
186	20250402	170900	189294852	1913	1913	1913	1913	0
187	20250402	170800	189294852	1913	1913	1913	1913	0
188	20250402	170700	189294852	1913	1913	1913	1913	0
189	20250402	170600	189294852	1913	1913	1913	1913	0
190	20250402	170500	189294852	1913	1913	1913	1913	0
191	20250402	170400	189294852	1913	1913	1913	1913	0
192	20250402	170300	189294852	1913	1913	1913	1913	0
193	20250402	170200	189294852	1913	1913	1913	1913	0
194	20250402	170100	189294852	1913	1913	1913	1913	0
195	20250402	170000	189294852	1913	1913	1913	1913	0
196	20250402	165900	189294852	1913	1913	1913	1913	0
197	20250402	165800	189294852	1913	1913	1913	1913	0
198	20250402	165700	189294852	1913	1913	1913	1913	0
199	20250402	165600	189294852	1913	1913	1913	1913	0
200	20250402	165500	189294852	1913	1913	1913	1913	0
201	20250402	165400	189294852	1913	1913	1913	1913	0
202	20250402	165300	189294852	1913	1913	1913	1913	0
203	20250402	165200	189294852	1913	1913	1913	1913	0
204	20250402	165100	189294852	1913	1913	1913	1913	0
205	20250402	165000	189294852	1913	1913	1913	1913	0
206	20250402	164900	189294852	1913	1913	1913	1913	0
207	20250402	164800	189294852	1913	1913	1913	1913	0
208	20250402	164700	189294852	1913	1913	1913	1913	0
209	20250402	164600	189294852	1913	1913	1913	1913	0
210	20250402	164500	189294852	1913	1913	1913	1913	0
211	20250402	164400	189294852	1913	1913	1913	1913	0
212	20250402	164300	189294852	1913	1913	1913	1913	1814
213	20250402	164200	189294852	1913	1913	1913	1913	0
214	20250402	164100	189294852	1913	1913	1913	1913	0
215	20250402	164000	189294852	1913	1913	1913	1913	0
216	20250402	163900	189294852	1913	1913	1913	1913	0
217	20250402	163800	189294852	1913	1913	1913	1913	0
218	20250402	163700	189294852	1913	1913	1913	1913	0
219	20250402	163600	189294852	1913	1913	1913	1913	0
220	20250402	163500	189294852	1913	1913	1913	1913	0
221	20250402	163400	189294852	1913	1913	1913	1913	0
222	20250402	163300	189294852	1913	1913	1913	1913	0
223	20250402	163200	189294852	1913	1913	1913	1913	0
224	20250402	163100	189294852	1913	1913	1913	1913	0
225	20250402	163000	189294852	1913	1913	1913	1913	0
226	20250402	162900	189294852	1913	1913	1913	1913	0
227	20250402	162800	189294852	1913	1913	1913	1913	0
228	20250402	162700	189294852	1913	1913	1913	1913	0
229	20250402	162600	189294852	1913	1913	1913	1913	0
230	20250402	162500	189294852	1913	1913	1913	1913	0
231	20250402	162400	189294852	1913	1913	1913	1913	0
232	20250402	162300	189294852	1913	1913	1913	1913	0
233	20250402	162200	189294852	1913	1913	1913	1913	0
234	20250402	162100	189294852	1913	1913	1913	1913	0
235	20250402	162000	189294852	1913	1913	1913	1913	0
236	20250402	161900	189294852	1913	1913	1913	1913	0
237	20250402	161800	189294852	1913	1913	1913	1913	0
238	20250402	161700	189294852	1913	1913	1913	1913	0
239	20250402	161600	189294852	1913	1913	1913	1913	0
240	20250402	161500	189294852	1913	1913	1913	1913	0
241	20250402	161400	189294852	1913	1913	1913	1913	0
242	20250402	161300	189294852	1913	1913	1913	1913	1814
243	20250402	161200	189294852	1913	1913	1913	1913	0
244	20250402	161100	189294852	1913	1913	1913	1913	0
245	20250402	161000	189294852	1913	1913	1913	1913	0
246	20250402	160900	189294852	1913	1913	1913	1913	0
247	20250402	160800	189294852	1913	1913	1913	1913	0
248	20250402	160700	189294852	1913	1913	1913	1913	0
249	20250402	160600	189294852	1913	1913	1913	1913	0
250	20250402	160500	189294852	1913	1913	1913	1913	0
251	20250402	160400	189294852	1913	1913	1913	1913	0
252	20250402	160300	189294852	1913	1913	1913	1913	0
253	20250402	160200	189294852	1913	1913	1913	1913	0
254	20250402	160100	189294852	1913	1913	1913	1913	0
255	20250402	160000	189294852	1913	1913	1913	1913	0
256	20250402	155900	189294852	1913	1913	1913	1913	0
257	20250402	155800	189294852	1913	1913	1913	1913	0
258	20250402	155700	189294852	1913	1913	1913	1913	0
259	20250402	155600	189294852	1913	1913	1913	1913	0
260	20250402	155500	189294852	1913	1913	1913	1913	0
261	20250402	155400	189294852	1913	1913	1913	1913	0
262	20250402	155300	189294852	1913	1913	1913	1913	0
263	20250402	155200	189294852	1913	1913	1913	1913	0
264	20250402	155100	189294852	1913	1913	1913	1913	0
265	20250402	155000	189294852	1913	1913	1913	1913	0
266	20250402	154900	189294852	1913	1913	1913	1913	0
267	20250402	154800	189294852	1913	1913	1913	1913	0
268	20250402	154700	189294852	1913	1913	1913	1913	0
269	20250402	154600	189294852	1913	1913	1913	1913	0
270	20250402	154500	189294852	1913	1913	1913	1913	0
271	20250402	154400	189294852	1913	1913	1913	1913	0
272	20250402	154300	189294852	1913	1913	1913	1913	1814
273	20250402	154200	189294852	1913	1913	1913	1913	0
274	20250402	154100	189294852	1913	1913	1913	1913	0
275	20250402	154000	189294852	1913	1913	1913	1913	0
276	20250402	153900	189294852	1913	1913	1913	1913	0
277	20250402	153800	189294852	1913	1913	1913	1913	0
278	20250402	153700	189294852	1913	1913	1913	1913	0
279	20250402	153600	189294852	1913	1913	1913	1913	0
280	20250402	153500	189294852	1913	1913	1913	1913	0
281	20250402	153400	189294852	1913	1913	1913	1913	0
282	20250402	153300	189294852	1913	1913	1913	1913	0
283	20250402	153200	189294852	1913	1913	1913	1913	0
284	20250402	153100	189294852	1913	1913	1913	1913	0
285	20250402	153000	189294852	1913	1913	1913	1913	1814
286	20250402	152900	185824670	1887	1887	1887	1887	0
287	20250402	152800	185824670	1887	1887	1887	1887	0
288	20250402	152700	185824670	1887	1887	1887	1887	0
289	20250402	152600	185824670	1887	1887	1887	1887	0
290	20250402	152500	185824670	1887	1887	1887	1887	0
291	20250402	152400	185824670	1887	1887	1887	1887	0
292	20250402	152300	185824670	1887	1887	1887	1887	0
293	20250402	152200	185824670	1887	1887	1887	1887	0
294	20250402	152100	185824670	1887	1887	1887	1887	0
295	20250402	152000	185824670	1887	1887	1887	1887	0
296	20250402	151900	185824670	1887	1906	1906	1886	1320
297	20250402	151800	183332199	1906	1907	1907	1906	64
298	20250402	151700	183210152	1907	1907	1907	1907	726
299	20250402	151600	181825670	1894	1907	1907	1894	483
300	20250402	151500	180905870	1908	1888	1909	1888	93
301	20250402	151400	180728711	1888	1910	1911	1885	3856
302	20250402	151300	173438476	1910	1909	1910	1909	1225
303	20250402	151200	171098738	1897	1898	1909	1896	494
304	20250402	151100	170161108	1897	1900	1900	1897	36
305	20250402	151000	170092810	1900	1902	1920	1900	2100
306	20250402	150900	166089947	1902	1902	1902	1902	561
307	20250402	150800	165022925	1887	1887	1887	1887	0
308	20250402	150700	165022925	1887	1900	1903	1887	818
309	20250402	150600	163470923	1900	1888	1900	1888	131
310	20250402	150500	163222597	1888	1887	1888	1887	4
311	20250402	150400	163215048	1888	1888	1888	1888	0
312	20250402	150300	163215048	1888	1887	1888	1887	279
313	20250402	150200	162688574	1886	1883	1886	1883	1157
314	20250402	150100	160507636	1882	1875	1882	1875	1004
315	20250402	150000	158618950	1874	1874	1874	1874	0
316	20250402	145900	158618950	1874	1868	1874	1868	141
317	20250402	145800	158355015	1867	1865	1868	1865	61
318	20250402	145700	158241209	1864	1864	1864	1864	500
319	20250402	145600	157309209	1864	1862	1864	1862	19
320	20250402	145500	157273802	1850	1850	1850	1850	1
321	20250402	145400	157271952	1859	1859	1859	1859	0
322	20250402	145300	157271952	1859	1859	1859	1859	0
323	20250402	145200	157271952	1859	1859	1859	1859	0
324	20250402	145100	157271952	1859	1859	1859	1859	1
325	20250402	145000	157270093	1860	1860	1861	1860	4029
326	20250402	144900	149776124	1860	1860	1860	1860	96
327	20250402	144800	149597564	1860	1860	1860	1860	27
328	20250402	144700	149547344	1847	1859	1860	1847	857
329	20250402	144600	147962909	1859	1859	1859	1859	0
330	20250402	144500	147962909	1859	1859	1859	1859	1
331	20250402	144400	147961050	1844	1844	1844	1844	0
332	20250402	144300	147961050	1844	1844	1844	1844	0
333	20250402	144200	147961050	1844	1844	1844	1844	0
334	20250402	144100	147961050	1844	1844	1844	1844	21
335	20250402	144000	147922326	1843	1844	1844	1843	162
336	20250402	143900	147623632	1851	1851	1851	1851	0
337	20250402	143800	147623632	1851	1851	1851	1851	0
338	20250402	143700	147623632	1851	1851	1851	1851	0
339	20250402	143600	147623632	1851	1852	1852	1851	20
340	20250402	143500	147586602	1861	1861	1861	1861	0
341	20250402	143400	147586602	1861	1859	1861	1859	20
342	20250402	143300	147549399	1859	1856	1859	1856	22
343	20250402	143200	147508546	1853	1853	1853	1853	289
344	20250402	143100	146973029	1850	1850	1850	1850	0
345	20250402	143000	146973029	1850	1850	1850	1850	0
346	20250402	142900	146973029	1850	1847	1850	1847	9185
347	20250402	142800	129981265	1847	1847	1847	1847	0
348	20250402	142700	129981265	1847	1846	1847	1846	1900
349	20250402	142600	126472701	1837	1837	1837	1837	655
350	20250402	142500	125269466	1837	1837	1837	1837	0
351	20250402	142400	125269466	1837	1837	1837	1837	501
352	20250402	142300	124349129	1837	1841	1841	1837	799
353	20250402	142200	122880862	1841	1841	1841	1841	1
354	20250402	142100	122879021	1841	1841	1841	1841	50
355	20250402	142000	122786971	1841	1841	1841	1841	0
356	20250402	141900	122786971	1841	1841	1841	1841	0
357	20250402	141800	122786971	1841	1841	1841	1841	0
358	20250402	141700	122786971	1841	1841	1841	1841	0
359	20250402	141600	122786971	1841	1841	1841	1839	12
360	20250402	141500	122764899	1841	1842	1842	1841	330
361	20250402	141400	122157321	1845	1845	1846	1845	601
362	20250402	141300	121048475	1845	1845	1845	1845	0
363	20250402	141200	121048475	1845	1845	1845	1845	0
364	20250402	141100	121048475	1845	1845	1845	1845	0
365	20250402	141000	121048475	1845	1845	1845	1845	0
366	20250402	140900	121048475	1845	1845	1845	1845	1
367	20250402	140800	121046630	1841	1842	1842	1841	612
368	20250402	140700	119919342	1845	1845	1845	1845	0
369	20250402	140600	119919342	1845	1844	1845	1844	43
370	20250402	140500	119840014	1845	1845	1845	1845	0
371	20250402	140400	119840014	1845	1845	1845	1845	54
372	20250402	140300	119740384	1845	1845	1845	1845	0
373	20250402	140200	119740384	1845	1843	1845	1841	56
374	20250402	140100	119637202	1845	1845	1845	1845	0
375	20250402	140000	119637202	1845	1845	1845	1845	0
376	20250402	135900	119637202	1845	1845	1845	1845	0
377	20250402	135800	119637202	1845	1845	1845	1845	0
378	20250402	135700	119637202	1845	1845	1845	1845	0
379	20250402	135600	119637202	1845	1845	1845	1845	0
380	20250402	135500	119637202	1845	1841	1845	1841	164
381	20250402	135400	119335274	1845	1845	1845	1845	0
382	20250402	135300	119335274	1845	1845	1845	1845	40
383	20250402	135200	119261474	1845	1845	1845	1845	0
384	20250402	135100	119261474	1845	1845	1845	1845	0
385	20250402	135000	119261474	1845	1845	1845	1845	0
386	20250402	134900	119261474	1845	1837	1845	1837	8
387	20250402	134800	119246770	1845	1845	1845	1845	0
388	20250402	134700	119246770	1845	1845	1845	1845	0
389	20250402	134600	119246770	1845	1845	1845	1845	0
390	20250402	134500	119246770	1845	1845	1845	1845	0
391	20250402	134400	119246770	1845	1845	1845	1845	0
392	20250402	134300	119246770	1845	1845	1845	1845	0
393	20250402	134200	119246770	1845	1845	1845	1845	1
394	20250402	134100	119244925	1845	1845	1845	1845	0
395	20250402	134000	119244925	1845	1845	1845	1845	1
396	20250402	133900	119243080	1839	1839	1839	1839	1
397	20250402	133800	119241241	1845	1845	1845	1845	0
398	20250402	133700	119241241	1845	1845	1845	1845	0
399	20250402	133600	119241241	1845	1845	1845	1845	0
400	20250402	133500	119241241	1845	1845	1845	1845	0
401	20250402	133400	119241241	1845	1845	1845	1845	0
402	20250402	133300	119241241	1845	1845	1845	1845	0
403	20250402	133200	119241241	1845	1845	1845	1845	1
404	20250402	133100	119239396	1829	1843	1843	1829	1200
405	20250402	133000	117036062	1846	1846	1846	1846	1
406	20250402	132900	117034216	1846	1846	1846	1846	1
407	20250402	132800	117032370	1846	1845	1846	1845	762
408	20250402	132700	115626479	1845	1845	1845	1845	1
409	20250402	132600	115624634	1845	1845	1845	1845	0
410	20250402	132500	115624634	1845	1845	1845	1845	0
411	20250402	132400	115624634	1845	1831	1845	1831	519
412	20250402	132300	114674171	1831	1831	1831	1831	0
413	20250402	132200	114674171	1831	1831	1831	1831	0
414	20250402	132100	114674171	1831	1831	1831	1831	0
415	20250402	132000	114674171	1831	1831	1831	1831	0
416	20250402	131900	114674171	1831	1831	1831	1831	0
417	20250402	131800	114674171	1831	1831	1831	1831	0
418	20250402	131700	114674171	1831	1831	1831	1831	1
419	20250402	131600	114672340	1826	1826	1826	1826	0
420	20250402	131500	114672340	1826	1831	1831	1826	310
421	20250402	131400	114106275	1826	1826	1826	1826	0
422	20250402	131300	114106275	1826	1826	1826	1826	0
423	20250402	131200	114106275	1826	1826	1826	1826	6
424	20250402	131100	114095319	1831	1831	1831	1831	259
425	20250402	131000	113621090	1825	1825	1825	1825	0
426	20250402	130900	113621090	1825	1825	1825	1825	0
427	20250402	130800	113621090	1825	1825	1825	1825	0
428	20250402	130700	113621090	1825	1825	1825	1825	0
429	20250402	130600	113621090	1825	1825	1825	1825	0
430	20250402	130500	113621090	1825	1825	1825	1825	0
431	20250402	130400	113621090	1825	1825	1825	1825	0
432	20250402	130300	113621090	1825	1825	1825	1825	0
433	20250402	130200	113621090	1825	1825	1825	1825	0
434	20250402	130100	113621090	1825	1825	1825	1825	0
435	20250402	130000	113621090	1825	1825	1825	1825	0
436	20250402	125900	113621090	1825	1825	1825	1825	10
437	20250402	125800	113602840	1823	1823	1823	1823	2
438	20250402	125700	113599194	1823	1823	1823	1823	0
439	20250402	125600	113599194	1823	1823	1823	1823	0
440	20250402	125500	113599194	1823	1823	1823	1823	0
441	20250402	125400	113599194	1823	1823	1823	1823	0
442	20250402	125300	113599194	1823	1823	1823	1823	0
443	20250402	125200	113599194	1823	1823	1823	1822	1053
444	20250402	125100	111679824	1823	1823	1823	1823	0
445	20250402	125000	111679824	1823	1823	1823	1823	0
446	20250402	124900	111679824	1823	1823	1823	1823	0
447	20250402	124800	111679824	1823	1823	1823	1823	0
448	20250402	124700	111679824	1823	1823	1823	1823	0
449	20250402	124600	111679824	1823	1823	1823	1823	0
450	20250402	124500	111679824	1823	1823	1823	1823	0
451	20250402	124400	111679824	1823	1824	1824	1823	418
452	20250402	124300	110917491	1824	1825	1825	1824	1281
453	20250402	124200	108580299	1824	1824	1824	1824	0
454	20250402	124100	108580299	1824	1824	1824	1824	0
455	20250402	124000	108580299	1824	1824	1824	1824	0
456	20250402	123900	108580299	1824	1824	1824	1824	0
457	20250402	123800	108580299	1824	1824	1824	1824	0
458	20250402	123700	108580299	1824	1824	1824	1824	0
459	20250402	123600	108580299	1824	1824	1824	1824	0
460	20250402	123500	108580299	1824	1824	1824	1824	0
461	20250402	123400	108580299	1824	1824	1824	1824	0
462	20250402	123300	108580299	1824	1824	1824	1824	0
463	20250402	123200	108580299	1824	1824	1824	1824	0
464	20250402	123100	108580299	1824	1824	1824	1824	31
465	20250402	123000	108523755	1831	1831	1831	1831	0
466	20250402	122900	108523755	1831	1831	1831	1831	0
467	20250402	122800	108523755	1831	1831	1831	1831	0
468	20250402	122700	108523755	1831	1831	1831	1831	0
469	20250402	122600	108523755	1831	1831	1831	1831	0
470	20250402	122500	108523755	1831	1831	1831	1831	0
471	20250402	122400	108523755	1831	1831	1831	1831	0
472	20250402	122300	108523755	1831	1831	1831	1831	0
473	20250402	122200	108523755	1831	1831	1831	1831	0
474	20250402	122100	108523755	1831	1831	1831	1831	0
475	20250402	122000	108523755	1831	1831	1831	1831	0
476	20250402	121900	108523755	1831	1831	1831	1831	0
477	20250402	121800	108523755	1831	1831	1831	1831	0
478	20250402	121700	108523755	1831	1831	1831	1831	0
479	20250402	121600	108523755	1831	1831	1831	1831	0
480	20250402	121500	108523755	1831	1831	1831	1831	0
481	20250402	121400	108523755	1831	1831	1831	1831	0
482	20250402	121300	108523755	1831	1831	1831	1831	0
483	20250402	121200	108523755	1831	1831	1831	1831	0
484	20250402	121100	108523755	1831	1831	1831	1831	0
485	20250402	121000	108523755	1831	1831	1831	1831	0
486	20250402	120900	108523755	1831	1831	1831	1831	0
487	20250402	120800	108523755	1831	1831	1831	1831	0
488	20250402	120700	108523755	1831	1831	1831	1831	0
489	20250402	120600	108523755	1831	1831	1831	1831	0
490	20250402	120500	108523755	1831	1831	1831	1831	0
491	20250402	120400	108523755	1831	1831	1831	1831	0
492	20250402	120300	108523755	1831	1831	1831	1831	0
493	20250402	120200	108523755	1831	1831	1831	1831	0
494	20250402	120100	108523755	1831	1831	1831	1831	0
495	20250402	120000	108523755	1831	1831	1831	1831	0
496	20250402	115900	108523755	1831	1831	1831	1831	0
497	20250402	115800	108523755	1831	1831	1831	1831	0
498	20250402	115700	108523755	1831	1831	1831	1831	0
499	20250402	115600	108523755	1831	1831	1831	1831	0
500	20250402	115500	108523755	1831	1831	1831	1831	1
501	20250402	115400	108521924	1818	1818	1818	1818	0
502	20250402	115300	108521924	1818	1818	1818	1818	0
503	20250402	115200	108521924	1818	1818	1818	1818	0
504	20250402	115100	108521924	1818	1818	1818	1818	0
505	20250402	115000	108521924	1818	1818	1818	1818	0
506	20250402	114900	108521924	1818	1818	1818	1818	2
507	20250402	114800	108518288	1818	1818	1818	1818	0
508	20250402	114700	108518288	1818	1818	1818	1818	0
509	20250402	114600	108518288	1818	1818	1818	1818	0
510	20250402	114500	108518288	1818	1818	1818	1818	0
511	20250402	114400	108518288	1818	1823	1823	1818	798
512	20250402	114300	107065588	1824	1824	1824	1824	0
513	20250402	114200	107065588	1824	1824	1824	1824	0
514	20250402	114100	107065588	1824	1824	1824	1824	0
515	20250402	114000	107065588	1824	1824	1824	1824	0
516	20250402	113900	107065588	1824	1824	1824	1824	0
517	20250402	113800	107065588	1824	1824	1824	1824	0
518	20250402	113700	107065588	1824	1824	1824	1824	0
519	20250402	113600	107065588	1824	1824	1824	1824	0
520	20250402	113500	107065588	1824	1824	1824	1824	0
521	20250402	113400	107065588	1824	1824	1824	1824	0
522	20250402	113300	107065588	1824	1824	1824	1824	0
523	20250402	113200	107065588	1824	1824	1824	1824	0
524	20250402	113100	107065588	1824	1824	1824	1824	446
525	20250402	113000	106252084	1831	1831	1831	1831	0
526	20250402	112900	106252084	1831	1831	1831	1831	1
527	20250402	112800	106250253	1824	1827	1827	1824	500
528	20250402	112700	105336823	1827	1827	1827	1827	0
529	20250402	112600	105336823	1827	1827	1827	1827	0
530	20250402	112500	105336823	1827	1827	1827	1827	0
531	20250402	112400	105336823	1827	1827	1827	1827	0
532	20250402	112300	105336823	1827	1827	1827	1827	0
533	20250402	112200	105336823	1827	1827	1827	1827	0
534	20250402	112100	105336823	1827	1828	1828	1827	983
535	20250402	112000	103540682	1832	1832	1832	1832	0
536	20250402	111900	103540682	1832	1832	1832	1832	0
537	20250402	111800	103540682	1832	1832	1832	1832	1
538	20250402	111700	103538850	1828	1828	1828	1828	0
539	20250402	111600	103538850	1828	1828	1828	1828	0
540	20250402	111500	103538850	1828	1828	1828	1828	208
541	20250402	111400	103158626	1828	1828	1828	1828	0
542	20250402	111300	103158626	1828	1828	1828	1828	0
543	20250402	111200	103158626	1828	1828	1828	1828	0
544	20250402	111100	103158626	1828	1828	1828	1828	0
545	20250402	111000	103158626	1828	1828	1828	1828	0
546	20250402	110900	103158626	1828	1828	1828	1828	0
547	20250402	110800	103158626	1828	1828	1828	1828	20
548	20250402	110700	103122066	1823	1823	1823	1823	0
549	20250402	110600	103122066	1823	1823	1823	1823	0
550	20250402	110500	103122066	1823	1823	1823	1823	0
551	20250402	110400	103122066	1823	1823	1823	1823	0
552	20250402	110300	103122066	1823	1823	1823	1823	0
553	20250402	110200	103122066	1823	1823	1823	1823	0
554	20250402	110100	103122066	1823	1823	1823	1823	0
555	20250402	110000	103122066	1823	1823	1823	1823	1
556	20250402	105900	103120243	1832	1832	1832	1832	0
557	20250402	105800	103120243	1832	1832	1832	1832	0
558	20250402	105700	103120243	1832	1832	1832	1832	0
559	20250402	105600	103120243	1832	1840	1840	1832	51
560	20250402	105500	103026411	1841	1841	1841	1841	0
561	20250402	105400	103026411	1841	1841	1841	1841	0
562	20250402	105300	103026411	1841	1841	1841	1841	0
563	20250402	105200	103026411	1841	1841	1841	1841	0
564	20250402	105100	103026411	1841	1821	1841	1821	2
565	20250402	105000	103022749	1820	1820	1820	1820	0
566	20250402	104900	103022749	1820	1820	1820	1820	0
567	20250402	104800	103022749	1820	1820	1820	1820	0
568	20250402	104700	103022749	1820	1823	1823	1820	517
569	20250402	104600	102080903	1821	1821	1821	1821	16
570	20250402	104500	102051767	1820	1820	1820	1820	0
571	20250402	104400	102051767	1820	1820	1820	1820	0
572	20250402	104300	102051767	1820	1831	1831	1820	675
573	20250402	104200	100818314	1842	1842	1842	1842	10
574	20250402	104100	100799894	1842	1830	1842	1830	45
575	20250402	104000	100717508	1830	1830	1830	1830	0
576	20250402	103900	100717508	1830	1830	1830	1830	60
577	20250402	103800	100607708	1828	1828	1828	1828	60
578	20250402	103700	100498028	1844	1844	1844	1844	0
579	20250402	103600	100498028	1844	1844	1844	1844	1
580	20250402	103500	100496184	1847	1847	1847	1847	0
581	20250402	103400	100496184	1847	1847	1847	1847	248
582	20250402	103300	100038128	1847	1847	1847	1847	0
583	20250402	103200	100038128	1847	1835	1847	1835	753
584	20250402	103100	98650215	1835	1835	1835	1835	0
585	20250402	103000	98650215	1835	1835	1835	1835	0
586	20250402	102900	98650215	1835	1834	1835	1834	37
587	20250402	102800	98582331	1818	1818	1818	1818	0
588	20250402	102700	98582331	1818	1818	1818	1818	1
589	20250402	102600	98580513	1818	1818	1818	1818	0
590	20250402	102500	98580513	1818	1818	1818	1818	1
591	20250402	102400	98578695	1818	1818	1818	1818	0
592	20250402	102300	98578695	1818	1818	1818	1818	0
593	20250402	102200	98578695	1818	1818	1818	1818	0
594	20250402	102100	98578695	1818	1818	1818	1818	0
595	20250402	102000	98578695	1818	1818	1818	1818	0
596	20250402	101900	98578695	1818	1818	1818	1818	13
597	20250402	101800	98555061	1834	1828	1834	1828	165
598	20250402	101700	98252662	1828	1828	1828	1828	0
599	20250402	101600	98252662	1828	1828	1828	1828	0
600	20250402	101500	98252662	1828	1828	1828	1828	0
601	20250402	101400	98252662	1828	1828	1828	1828	0
602	20250402	101300	98252662	1828	1828	1828	1828	1
603	20250402	101200	98250834	1829	1829	1829	1829	0
604	20250402	101100	98250834	1829	1829	1829	1829	1
605	20250402	101000	98249005	1817	1817	1817	1817	0
606	20250402	100900	98249005	1817	1817	1817	1817	2
607	20250402	100800	98245371	1817	1817	1817	1817	280
608	20250402	100700	97736611	1816	1821	1821	1816	178
609	20250402	100600	97412683	1809	1809	1809	1809	0
610	20250402	100500	97412683	1809	1809	1809	1809	0
611	20250402	100400	97412683	1809	1809	1809	1809	0
612	20250402	100300	97412683	1809	1809	1809	1809	300
613	20250402	100200	96869983	1810	1810	1810	1810	1780
614	20250402	100100	93648183	1821	1823	1823	1821	2973
615	20250402	100000	88233894	1823	1824	1824	1823	780
616	20250402	095900	86811818	1824	1824	1824	1824	0
617	20250402	095800	86811818	1824	1824	1824	1824	0
618	20250402	095700	86811818	1824	1824	1824	1824	0
619	20250402	095600	86811818	1824	1824	1824	1824	0
620	20250402	095500	86811818	1824	1824	1824	1824	0
621	20250402	095400	86811818	1824	1824	1824	1824	107
622	20250402	095300	86616650	1824	1825	1825	1824	1497
623	20250402	095200	83884943	1825	1825	1825	1825	0
624	20250402	095100	83884943	1825	1825	1825	1825	0
625	20250402	095000	83884943	1825	1825	1825	1825	0
626	20250402	094900	83884943	1825	1827	1827	1825	457
627	20250402	094800	83050410	1826	1826	1826	1826	13
628	20250402	094700	83026672	1826	1827	1827	1826	195
629	20250402	094600	82670449	1827	1828	1828	1827	51
630	20250402	094500	82577239	1833	1833	1833	1833	0
631	20250402	094400	82577239	1833	1833	1833	1833	0
632	20250402	094300	82577239	1833	1830	1833	1830	11
633	20250402	094200	82557106	1830	1830	1830	1830	84
634	20250402	094100	82403386	1824	1824	1824	1824	0
635	20250402	094000	82403386	1824	1825	1825	1824	35
636	20250402	093900	82339526	1824	1824	1824	1824	17
637	20250402	093800	82308518	1830	1830	1830	1830	54
638	20250402	093700	82209698	1830	1830	1830	1830	0
639	20250402	093600	82209698	1830	1830	1830	1821	24
640	20250402	093500	82165796	1821	1821	1821	1821	10
641	20250402	093400	82147586	1821	1811	1821	1808	11287
642	20250402	093300	61717119	1810	1828	1828	1810	2387
643	20250402	093200	57374477	1829	1831	1831	1829	2509
644	20250402	093100	52783660	1831	1836	1836	1831	3617
645	20250402	093000	46148605	1843	1843	1843	1843	0
646	20250402	092900	46148605	1843	1843	1843	1843	0
647	20250402	092800	46148605	1843	1843	1843	1843	0
648	20250402	092700	46148605	1843	1842	1843	1840	25
649	20250402	092600	46102572	1843	1843	1843	1843	0
650	20250402	092500	46102572	1843	1842	1843	1842	623
651	20250402	092400	44954388	1835	1835	1835	1835	40
652	20250402	092300	44880988	1835	1835	1835	1834	616
653	20250402	092200	43750639	1835	1843	1844	1835	642
654	20250402	092100	42572220	1847	1847	1847	1847	0
655	20250402	092000	42572220	1847	1847	1847	1847	0
656	20250402	091900	42572220	1847	1847	1847	1847	0
657	20250402	091800	42572220	1847	1847	1847	1847	0
658	20250402	091700	42572220	1847	1836	1847	1835	498
659	20250402	091600	41658232	1831	1831	1831	1831	0
660	20250402	091500	41658232	1831	1831	1831	1831	1
661	20250402	091400	41656401	1831	1845	1845	1831	2500
662	20250402	091300	37072767	1845	1848	1848	1845	649
663	20250402	091200	35873673	1848	1849	1849	1848	439
664	20250402	091100	35062110	1849	1850	1859	1849	1504
665	20250402	091000	32279910	1850	1852	1852	1850	4525
666	20250402	090900	23905934	1852	1852	1852	1852	190
667	20250402	090800	23554054	1855	1857	1857	1855	1064
668	20250402	090700	21580246	1857	1858	1858	1857	404
669	20250402	090600	20829856	1858	1859	1860	1858	88
670	20250402	090500	20666205	1858	1857	1858	1857	229
671	20250402	090400	20240768	1857	1865	1865	1857	1223
672	20250402	090300	17967445	1859	1859	1859	1859	1823
673	20250402	090200	14578488	1869	1859	1869	1859	66
674	20250402	090100	14455504	1859	1857	1859	1857	2334
675	20250402	090000	10118446	1850	1857	1857	1830	5270