KissMeData/309930/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	204800	294240355	1871	1871	1871	1871	7165
3	20250402	204700	294240355	1871	1871	1871	1871	0
4	20250402	204600	294240355	1871	1871	1871	1871	0
5	20250402	204500	294240355	1871	1871	1871	1871	0
6	20250402	204400	294240355	1871	1871	1871	1871	0
7	20250402	204300	294240355	1871	1871	1871	1871	0
8	20250402	204200	294240355	1871	1871	1871	1871	0
9	20250402	204100	294240355	1871	1871	1871	1871	0
10	20250402	204000	294240355	1871	1871	1871	1871	0
11	20250402	203900	294240355	1871	1871	1871	1871	0
12	20250402	203800	294240355	1871	1871	1871	1871	0
13	20250402	203700	294240355	1871	1871	1871	1871	0
14	20250402	203600	294240355	1871	1871	1871	1871	0
15	20250402	203500	294240355	1871	1871	1871	1871	0
16	20250402	203400	294240355	1871	1871	1871	1871	0
17	20250402	203300	294240355	1871	1871	1871	1871	0
18	20250402	203200	294240355	1871	1871	1871	1871	0
19	20250402	203100	294240355	1871	1871	1871	1871	0
20	20250402	203000	294240355	1871	1871	1871	1871	0
21	20250402	202900	294240355	1871	1871	1871	1871	0
22	20250402	202800	294240355	1871	1871	1871	1871	0
23	20250402	202700	294240355	1871	1871	1871	1871	0
24	20250402	202600	294240355	1871	1871	1871	1871	0
25	20250402	202500	294240355	1871	1871	1871	1871	0
26	20250402	202400	294240355	1871	1871	1871	1871	0
27	20250402	202300	294240355	1871	1871	1871	1871	0
28	20250402	202200	294240355	1871	1871	1871	1871	0
29	20250402	202100	294240355	1871	1871	1871	1871	0
30	20250402	202000	294240355	1871	1871	1871	1871	0
31	20250402	201900	294240355	1871	1871	1871	1871	0
32	20250402	201800	294240355	1871	1871	1871	1871	7165
33	20250402	201700	294240355	1871	1871	1871	1871	0
34	20250402	201600	294240355	1871	1871	1871	1871	0
35	20250402	201500	294240355	1871	1871	1871	1871	0
36	20250402	201400	294240355	1871	1871	1871	1871	0
37	20250402	201300	294240355	1871	1871	1871	1871	0
38	20250402	201200	294240355	1871	1871	1871	1871	0
39	20250402	201100	294240355	1871	1871	1871	1871	0
40	20250402	201000	294240355	1871	1871	1871	1871	0
41	20250402	200900	294240355	1871	1871	1871	1871	0
42	20250402	200800	294240355	1871	1871	1871	1871	0
43	20250402	200700	294240355	1871	1871	1871	1871	0
44	20250402	200600	294240355	1871	1871	1871	1871	0
45	20250402	200500	294240355	1871	1871	1871	1871	0
46	20250402	200400	294240355	1871	1871	1871	1871	0
47	20250402	200300	294240355	1871	1871	1871	1871	0
48	20250402	200200	294240355	1871	1871	1871	1871	0
49	20250402	200100	294240355	1871	1871	1871	1871	0
50	20250402	200000	294240355	1871	1871	1871	1871	0
51	20250402	195900	294240355	1871	1871	1871	1871	0
52	20250402	195800	294240355	1871	1871	1871	1871	0
53	20250402	195700	294240355	1871	1871	1871	1871	0
54	20250402	195600	294240355	1871	1871	1871	1871	0
55	20250402	195500	294240355	1871	1871	1871	1871	0
56	20250402	195400	294240355	1871	1871	1871	1871	0
57	20250402	195300	294240355	1871	1871	1871	1871	0
58	20250402	195200	294240355	1871	1871	1871	1871	0
59	20250402	195100	294240355	1871	1871	1871	1871	0
60	20250402	195000	294240355	1871	1871	1871	1871	0
61	20250402	194900	294240355	1871	1871	1871	1871	0
62	20250402	194800	294240355	1871	1871	1871	1871	7165
63	20250402	194700	294240355	1871	1871	1871	1871	0
64	20250402	194600	294240355	1871	1871	1871	1871	0
65	20250402	194500	294240355	1871	1871	1871	1871	0
66	20250402	194400	294240355	1871	1871	1871	1871	0
67	20250402	194300	294240355	1871	1871	1871	1871	0
68	20250402	194200	294240355	1871	1871	1871	1871	0
69	20250402	194100	294240355	1871	1871	1871	1871	0
70	20250402	194000	294240355	1871	1871	1871	1871	0
71	20250402	193900	294240355	1871	1871	1871	1871	0
72	20250402	193800	294240355	1871	1871	1871	1871	0
73	20250402	193700	294240355	1871	1871	1871	1871	0
74	20250402	193600	294240355	1871	1871	1871	1871	0
75	20250402	193500	294240355	1871	1871	1871	1871	0
76	20250402	193400	294240355	1871	1871	1871	1871	0
77	20250402	193300	294240355	1871	1871	1871	1871	0
78	20250402	193200	294240355	1871	1871	1871	1871	0
79	20250402	193100	294240355	1871	1871	1871	1871	0
80	20250402	193000	294240355	1871	1871	1871	1871	0
81	20250402	192900	294240355	1871	1871	1871	1871	0
82	20250402	192800	294240355	1871	1871	1871	1871	0
83	20250402	192700	294240355	1871	1871	1871	1871	0
84	20250402	192600	294240355	1871	1871	1871	1871	0
85	20250402	192500	294240355	1871	1871	1871	1871	0
86	20250402	192400	294240355	1871	1871	1871	1871	0
87	20250402	192300	294240355	1871	1871	1871	1871	0
88	20250402	192200	294240355	1871	1871	1871	1871	0
89	20250402	192100	294240355	1871	1871	1871	1871	0
90	20250402	192000	294240355	1871	1871	1871	1871	0
91	20250402	191900	294240355	1871	1871	1871	1871	0
92	20250402	191800	294240355	1871	1871	1871	1871	7165
93	20250402	191700	294240355	1871	1871	1871	1871	0
94	20250402	191600	294240355	1871	1871	1871	1871	0
95	20250402	191500	294240355	1871	1871	1871	1871	0
96	20250402	191400	294240355	1871	1871	1871	1871	0
97	20250402	191300	294240355	1871	1871	1871	1871	0
98	20250402	191200	294240355	1871	1871	1871	1871	0
99	20250402	191100	294240355	1871	1871	1871	1871	0
100	20250402	191000	294240355	1871	1871	1871	1871	0
101	20250402	190900	294240355	1871	1871	1871	1871	0
102	20250402	190800	294240355	1871	1871	1871	1871	0
103	20250402	190700	294240355	1871	1871	1871	1871	0
104	20250402	190600	294240355	1871	1871	1871	1871	0
105	20250402	190500	294240355	1871	1871	1871	1871	0
106	20250402	190400	294240355	1871	1871	1871	1871	0
107	20250402	190300	294240355	1871	1871	1871	1871	0
108	20250402	190200	294240355	1871	1871	1871	1871	0
109	20250402	190100	294240355	1871	1871	1871	1871	0
110	20250402	190000	294240355	1871	1871	1871	1871	0
111	20250402	185900	294240355	1871	1871	1871	1871	0
112	20250402	185800	294240355	1871	1871	1871	1871	0
113	20250402	185700	294240355	1871	1871	1871	1871	0
114	20250402	185600	294240355	1871	1871	1871	1871	0
115	20250402	185500	294240355	1871	1871	1871	1871	0
116	20250402	185400	294240355	1871	1871	1871	1871	0
117	20250402	185300	294240355	1871	1871	1871	1871	0
118	20250402	185200	294240355	1871	1871	1871	1871	0
119	20250402	185100	294240355	1871	1871	1871	1871	0
120	20250402	185000	294240355	1871	1871	1871	1871	0
121	20250402	184900	294240355	1871	1871	1871	1871	0
122	20250402	184800	294240355	1871	1871	1871	1871	7165
123	20250402	184700	294240355	1871	1871	1871	1871	0
124	20250402	184600	294240355	1871	1871	1871	1871	0
125	20250402	184500	294240355	1871	1871	1871	1871	0
126	20250402	184400	294240355	1871	1871	1871	1871	0
127	20250402	184300	294240355	1871	1871	1871	1871	0
128	20250402	184200	294240355	1871	1871	1871	1871	0
129	20250402	184100	294240355	1871	1871	1871	1871	0
130	20250402	184000	294240355	1871	1871	1871	1871	0
131	20250402	183900	294240355	1871	1871	1871	1871	0
132	20250402	183800	294240355	1871	1871	1871	1871	0
133	20250402	183700	294240355	1871	1871	1871	1871	0
134	20250402	183600	294240355	1871	1871	1871	1871	0
135	20250402	183500	294240355	1871	1871	1871	1871	0
136	20250402	183400	294240355	1871	1871	1871	1871	0
137	20250402	183300	294240355	1871	1871	1871	1871	0
138	20250402	183200	294240355	1871	1871	1871	1871	0
139	20250402	183100	294240355	1871	1871	1871	1871	0
140	20250402	183000	294240355	1871	1871	1871	1871	0
141	20250402	182900	294240355	1871	1871	1871	1871	0
142	20250402	182800	294240355	1871	1871	1871	1871	0
143	20250402	182700	294240355	1871	1871	1871	1871	0
144	20250402	182600	294240355	1871	1871	1871	1871	0
145	20250402	182500	294240355	1871	1871	1871	1871	0
146	20250402	182400	294240355	1871	1871	1871	1871	0
147	20250402	182300	294240355	1871	1871	1871	1871	0
148	20250402	182200	294240355	1871	1871	1871	1871	0
149	20250402	182100	294240355	1871	1871	1871	1871	0
150	20250402	182000	294240355	1871	1871	1871	1871	0
151	20250402	181900	294240355	1871	1871	1871	1871	0
152	20250402	181800	294240355	1871	1871	1871	1871	7165
153	20250402	181700	294240355	1871	1871	1871	1871	0
154	20250402	181600	294240355	1871	1871	1871	1871	0
155	20250402	181500	294240355	1871	1871	1871	1871	0
156	20250402	181400	294240355	1871	1871	1871	1871	0
157	20250402	181300	294240355	1871	1871	1871	1871	0
158	20250402	181200	294240355	1871	1871	1871	1871	0
159	20250402	181100	294240355	1871	1871	1871	1871	0
160	20250402	181000	294240355	1871	1871	1871	1871	0
161	20250402	180900	294240355	1871	1871	1871	1871	0
162	20250402	180800	294240355	1871	1871	1871	1871	0
163	20250402	180700	294240355	1871	1871	1871	1871	0
164	20250402	180600	294240355	1871	1871	1871	1871	0
165	20250402	180500	294240355	1871	1871	1871	1871	0
166	20250402	180400	294240355	1871	1871	1871	1871	0
167	20250402	180300	294240355	1871	1871	1871	1871	0
168	20250402	180200	294240355	1871	1871	1871	1871	0
169	20250402	180100	294240355	1871	1871	1871	1871	0
170	20250402	180000	294240355	1871	1871	1871	1871	0
171	20250402	175900	294240355	1871	1871	1871	1871	0
172	20250402	175800	294240355	1871	1871	1871	1871	0
173	20250402	175700	294240355	1871	1871	1871	1871	0
174	20250402	175600	294240355	1871	1871	1871	1871	0
175	20250402	175500	294240355	1871	1871	1871	1871	0
176	20250402	175400	294240355	1871	1871	1871	1871	0
177	20250402	175300	294240355	1871	1871	1871	1871	0
178	20250402	175200	294240355	1871	1871	1871	1871	0
179	20250402	175100	294240355	1871	1871	1871	1871	0
180	20250402	175000	294240355	1871	1871	1871	1871	0
181	20250402	174900	294240355	1871	1871	1871	1871	0
182	20250402	174800	294240355	1871	1871	1871	1871	7165
183	20250402	174700	294240355	1871	1871	1871	1871	0
184	20250402	174600	294240355	1871	1871	1871	1871	0
185	20250402	174500	294240355	1871	1871	1871	1871	0
186	20250402	174400	294240355	1871	1871	1871	1871	0
187	20250402	174300	294240355	1871	1871	1871	1871	0
188	20250402	174200	294240355	1871	1871	1871	1871	0
189	20250402	174100	294240355	1871	1871	1871	1871	0
190	20250402	174000	294240355	1871	1871	1871	1871	0
191	20250402	173900	294240355	1871	1871	1871	1871	0
192	20250402	173800	294240355	1871	1871	1871	1871	0
193	20250402	173700	294240355	1871	1871	1871	1871	0
194	20250402	173600	294240355	1871	1871	1871	1871	0
195	20250402	173500	294240355	1871	1871	1871	1871	0
196	20250402	173400	294240355	1871	1871	1871	1871	0
197	20250402	173300	294240355	1871	1871	1871	1871	0
198	20250402	173200	294240355	1871	1871	1871	1871	0
199	20250402	173100	294240355	1871	1871	1871	1871	0
200	20250402	173000	294240355	1871	1871	1871	1871	0
201	20250402	172900	294240355	1871	1871	1871	1871	0
202	20250402	172800	294240355	1871	1871	1871	1871	0
203	20250402	172700	294240355	1871	1871	1871	1871	0
204	20250402	172600	294240355	1871	1871	1871	1871	0
205	20250402	172500	294240355	1871	1871	1871	1871	0
206	20250402	172400	294240355	1871	1871	1871	1871	0
207	20250402	172300	294240355	1871	1871	1871	1871	0
208	20250402	172200	294240355	1871	1871	1871	1871	0
209	20250402	172100	294240355	1871	1871	1871	1871	0
210	20250402	172000	294240355	1871	1871	1871	1871	0
211	20250402	171900	294240355	1871	1871	1871	1871	0
212	20250402	171800	294240355	1871	1871	1871	1871	7165
213	20250402	171700	294240355	1871	1871	1871	1871	0
214	20250402	171600	294240355	1871	1871	1871	1871	0
215	20250402	171500	294240355	1871	1871	1871	1871	0
216	20250402	171400	294240355	1871	1871	1871	1871	0
217	20250402	171300	294240355	1871	1871	1871	1871	0
218	20250402	171200	294240355	1871	1871	1871	1871	0
219	20250402	171100	294240355	1871	1871	1871	1871	0
220	20250402	171000	294240355	1871	1871	1871	1871	0
221	20250402	170900	294240355	1871	1871	1871	1871	0
222	20250402	170800	294240355	1871	1871	1871	1871	0
223	20250402	170700	294240355	1871	1871	1871	1871	0
224	20250402	170600	294240355	1871	1871	1871	1871	0
225	20250402	170500	294240355	1871	1871	1871	1871	0
226	20250402	170400	294240355	1871	1871	1871	1871	0
227	20250402	170300	294240355	1871	1871	1871	1871	0
228	20250402	170200	294240355	1871	1871	1871	1871	0
229	20250402	170100	294240355	1871	1871	1871	1871	0
230	20250402	170000	294240355	1871	1871	1871	1871	0
231	20250402	165900	294240355	1871	1871	1871	1871	0
232	20250402	165800	294240355	1871	1871	1871	1871	0
233	20250402	165700	294240355	1871	1871	1871	1871	0
234	20250402	165600	294240355	1871	1871	1871	1871	0
235	20250402	165500	294240355	1871	1871	1871	1871	0
236	20250402	165400	294240355	1871	1871	1871	1871	0
237	20250402	165300	294240355	1871	1871	1871	1871	0
238	20250402	165200	294240355	1871	1871	1871	1871	0
239	20250402	165100	294240355	1871	1871	1871	1871	0
240	20250402	165000	294240355	1871	1871	1871	1871	0
241	20250402	164900	294240355	1871	1871	1871	1871	0
242	20250402	164800	294240355	1871	1871	1871	1871	7165
243	20250402	164700	294240355	1871	1871	1871	1871	0
244	20250402	164600	294240355	1871	1871	1871	1871	0
245	20250402	164500	294240355	1871	1871	1871	1871	0
246	20250402	164400	294240355	1871	1871	1871	1871	0
247	20250402	164300	294240355	1871	1871	1871	1871	0
248	20250402	164200	294240355	1871	1871	1871	1871	0
249	20250402	164100	294240355	1871	1871	1871	1871	0
250	20250402	164000	294240355	1871	1871	1871	1871	0
251	20250402	163900	294240355	1871	1871	1871	1871	0
252	20250402	163800	294240355	1871	1871	1871	1871	0
253	20250402	163700	294240355	1871	1871	1871	1871	0
254	20250402	163600	294240355	1871	1871	1871	1871	0
255	20250402	163500	294240355	1871	1871	1871	1871	0
256	20250402	163400	294240355	1871	1871	1871	1871	0
257	20250402	163300	294240355	1871	1871	1871	1871	0
258	20250402	163200	294240355	1871	1871	1871	1871	0
259	20250402	163100	294240355	1871	1871	1871	1871	0
260	20250402	163000	294240355	1871	1871	1871	1871	0
261	20250402	162900	294240355	1871	1871	1871	1871	0
262	20250402	162800	294240355	1871	1871	1871	1871	0
263	20250402	162700	294240355	1871	1871	1871	1871	0
264	20250402	162600	294240355	1871	1871	1871	1871	0
265	20250402	162500	294240355	1871	1871	1871	1871	0
266	20250402	162400	294240355	1871	1871	1871	1871	0
267	20250402	162300	294240355	1871	1871	1871	1871	0
268	20250402	162200	294240355	1871	1871	1871	1871	0
269	20250402	162100	294240355	1871	1871	1871	1871	0
270	20250402	162000	294240355	1871	1871	1871	1871	0
271	20250402	161900	294240355	1871	1871	1871	1871	0
272	20250402	161800	294240355	1871	1871	1871	1871	7165
273	20250402	161700	294240355	1871	1871	1871	1871	0
274	20250402	161600	294240355	1871	1871	1871	1871	0
275	20250402	161500	294240355	1871	1871	1871	1871	0
276	20250402	161400	294240355	1871	1871	1871	1871	0
277	20250402	161300	294240355	1871	1871	1871	1871	0
278	20250402	161200	294240355	1871	1871	1871	1871	0
279	20250402	161100	294240355	1871	1871	1871	1871	0
280	20250402	161000	294240355	1871	1871	1871	1871	0
281	20250402	160900	294240355	1871	1871	1871	1871	0
282	20250402	160800	294240355	1871	1871	1871	1871	0
283	20250402	160700	294240355	1871	1871	1871	1871	0
284	20250402	160600	294240355	1871	1871	1871	1871	0
285	20250402	160500	294240355	1871	1871	1871	1871	0
286	20250402	160400	294240355	1871	1871	1871	1871	0
287	20250402	160300	294240355	1871	1871	1871	1871	0
288	20250402	160200	294240355	1871	1871	1871	1871	0
289	20250402	160100	294240355	1871	1871	1871	1871	0
290	20250402	160000	294240355	1871	1871	1871	1871	0
291	20250402	155900	294240355	1871	1871	1871	1871	0
292	20250402	155800	294240355	1871	1871	1871	1871	0
293	20250402	155700	294240355	1871	1871	1871	1871	0
294	20250402	155600	294240355	1871	1871	1871	1871	0
295	20250402	155500	294240355	1871	1871	1871	1871	0
296	20250402	155400	294240355	1871	1871	1871	1871	0
297	20250402	155300	294240355	1871	1871	1871	1871	0
298	20250402	155200	294240355	1871	1871	1871	1871	0
299	20250402	155100	294240355	1871	1871	1871	1871	0
300	20250402	155000	294240355	1871	1871	1871	1871	0
301	20250402	154900	294240355	1871	1871	1871	1871	0
302	20250402	154800	294240355	1871	1871	1871	1871	7165
303	20250402	154700	294240355	1871	1871	1871	1871	0
304	20250402	154600	294240355	1871	1871	1871	1871	0
305	20250402	154500	294240355	1871	1871	1871	1871	0
306	20250402	154400	294240355	1871	1871	1871	1871	0
307	20250402	154300	294240355	1871	1871	1871	1871	0
308	20250402	154200	294240355	1871	1871	1871	1871	0
309	20250402	154100	294240355	1871	1871	1871	1871	0
310	20250402	154000	294240355	1871	1871	1871	1871	0
311	20250402	153900	294240355	1871	1871	1871	1871	0
312	20250402	153800	294240355	1871	1871	1871	1871	0
313	20250402	153700	294240355	1871	1871	1871	1871	0
314	20250402	153600	294240355	1871	1871	1871	1871	0
315	20250402	153500	294240355	1871	1871	1871	1871	0
316	20250402	153400	294240355	1871	1871	1871	1871	0
317	20250402	153300	294240355	1871	1871	1871	1871	0
318	20250402	153200	294240355	1871	1871	1871	1871	0
319	20250402	153100	294240355	1871	1871	1871	1871	0
320	20250402	153000	294240355	1871	1871	1871	1871	7165
321	20250402	152900	280834640	1871	1871	1871	1871	0
322	20250402	152800	280834640	1871	1871	1871	1871	0
323	20250402	152700	280834640	1871	1871	1871	1871	0
324	20250402	152600	280834640	1871	1871	1871	1871	0
325	20250402	152500	280834640	1871	1871	1871	1871	0
326	20250402	152400	280834640	1871	1871	1871	1871	0
327	20250402	152300	280834640	1871	1871	1871	1871	0
328	20250402	152200	280834640	1871	1871	1871	1871	0
329	20250402	152100	280834640	1871	1871	1871	1871	0
330	20250402	152000	280834640	1871	1871	1871	1871	0
331	20250402	151900	280834640	1871	1872	1872	1871	20
332	20250402	151800	280797202	1872	1872	1872	1872	0
333	20250402	151700	280797202	1872	1872	1872	1872	0
334	20250402	151600	280797202	1872	1872	1872	1870	2174
335	20250402	151500	276731750	1872	1870	1872	1869	74
336	20250402	151400	276593364	1856	1858	1858	1856	219
337	20250402	151300	276186577	1873	1873	1873	1873	10
338	20250402	151200	276167847	1873	1873	1873	1873	0
339	20250402	151100	276167847	1873	1873	1873	1873	0
340	20250402	151000	276167847	1873	1873	1873	1873	0
341	20250402	150900	276167847	1873	1871	1873	1871	545
342	20250402	150800	275148132	1870	1870	1871	1870	1049
343	20250402	150700	273186419	1870	1869	1870	1869	223
344	20250402	150600	272769626	1869	1869	1869	1869	381
345	20250402	150500	272057537	1869	1869	1869	1869	148
346	20250402	150400	271780925	1869	1869	1869	1869	20
347	20250402	150300	271743545	1869	1869	1869	1869	0
348	20250402	150200	271743545	1869	1869	1869	1869	190
349	20250402	150100	271388435	1869	1870	1870	1869	50
350	20250402	150000	271294956	1870	1869	1870	1869	264
351	20250402	145900	270801483	1849	1863	1869	1848	255
352	20250402	145800	270326374	1863	1863	1863	1863	268
353	20250402	145700	269827090	1863	1862	1863	1862	160
354	20250402	145600	269529074	1860	1859	1860	1859	50
355	20250402	145500	269436085	1840	1840	1840	1840	0
356	20250402	145400	269436085	1840	1840	1840	1840	0
357	20250402	145300	269436085	1840	1841	1841	1840	1081
358	20250402	145200	267446995	1841	1841	1841	1841	1
359	20250402	145100	267445154	1840	1840	1840	1840	0
360	20250402	145000	267445154	1840	1840	1840	1840	0
361	20250402	144900	267445154	1840	1840	1840	1840	0
362	20250402	144800	267445154	1840	1840	1840	1840	0
363	20250402	144700	267445154	1840	1840	1840	1840	53
364	20250402	144600	267347634	1840	1840	1840	1840	1
365	20250402	144500	267345794	1845	1846	1846	1845	43
366	20250402	144400	267266449	1863	1863	1863	1863	0
367	20250402	144300	267266449	1863	1863	1863	1863	0
368	20250402	144200	267266449	1863	1863	1863	1863	0
369	20250402	144100	267266449	1863	1863	1863	1863	40
370	20250402	144000	267191929	1842	1842	1842	1842	0
371	20250402	143900	267191929	1842	1842	1842	1842	0
372	20250402	143800	267191929	1842	1853	1853	1841	167
373	20250402	143700	266884021	1853	1854	1854	1853	160
374	20250402	143600	266587539	1860	1860	1860	1860	0
375	20250402	143500	266587539	1860	1860	1860	1860	0
376	20250402	143400	266587539	1860	1860	1860	1860	0
377	20250402	143300	266587539	1860	1860	1860	1860	140
378	20250402	143200	266327139	1875	1875	1875	1875	0
379	20250402	143100	266327139	1875	1875	1875	1875	1
380	20250402	143000	266325264	1875	1875	1875	1875	1
381	20250402	142900	266323389	1875	1875	1875	1875	30
382	20250402	142800	266267139	1875	1873	1875	1873	300
383	20250402	142700	265704909	1874	1869	1874	1869	1105
384	20250402	142600	263637742	1863	1863	1863	1863	30
385	20250402	142500	263581852	1863	1863	1863	1863	0
386	20250402	142400	263581852	1863	1863	1863	1863	166
387	20250402	142300	263272594	1863	1863	1863	1863	150
388	20250402	142200	262993144	1863	1863	1863	1863	162
389	20250402	142100	262691338	1863	1863	1863	1863	101
390	20250402	142000	262503175	1863	1863	1863	1863	0
391	20250402	141900	262503175	1863	1863	1863	1863	41
392	20250402	141800	262426792	1863	1860	1863	1860	42
393	20250402	141700	262348642	1860	1860	1860	1860	318
394	20250402	141600	261757162	1860	1860	1860	1860	211
395	20250402	141500	261364702	1860	1859	1860	1859	331
396	20250402	141400	260749334	1859	1858	1859	1858	251
397	20250402	141300	260282868	1858	1857	1858	1857	355
398	20250402	141200	259623328	1857	1845	1858	1845	316
399	20250402	141100	259037516	1845	1845	1845	1845	0
400	20250402	141000	259037516	1845	1845	1845	1845	53
401	20250402	140900	258939731	1861	1861	1861	1861	0
402	20250402	140800	258939731	1861	1836	1861	1835	201
403	20250402	140700	258570819	1834	1834	1834	1834	5
404	20250402	140600	258561649	1829	1828	1829	1828	1820
405	20250402	140500	255233674	1829	1829	1829	1829	0
406	20250402	140400	255233674	1829	1829	1829	1829	98
407	20250402	140300	255054432	1829	1831	1831	1829	887
408	20250402	140200	253431983	1835	1835	1835	1835	0
409	20250402	140100	253431983	1835	1835	1835	1835	0
410	20250402	140000	253431983	1835	1835	1835	1835	13
411	20250402	135900	253408128	1863	1863	1863	1863	0
412	20250402	135800	253408128	1863	1863	1863	1863	13
413	20250402	135700	253383909	1870	1865	1870	1823	8005
414	20250402	135600	238760545	1870	1870	1870	1870	0
415	20250402	135500	238760545	1870	1870	1870	1870	0
416	20250402	135400	238760545	1870	1870	1870	1870	98
417	20250402	135300	238577285	1875	1870	1875	1870	5
418	20250402	135200	238567920	1875	1875	1875	1875	0
419	20250402	135100	238567920	1875	1875	1875	1875	0
420	20250402	135000	238567920	1875	1875	1875	1875	0
421	20250402	134900	238567920	1875	1875	1875	1875	0
422	20250402	134800	238567920	1875	1875	1875	1875	0
423	20250402	134700	238567920	1875	1875	1875	1875	0
424	20250402	134600	238567920	1875	1875	1875	1875	0
425	20250402	134500	238567920	1875	1875	1875	1875	0
426	20250402	134400	238567920	1875	1878	1878	1875	566
427	20250402	134300	237505872	1880	1880	1880	1880	0
428	20250402	134200	237505872	1880	1880	1880	1880	0
429	20250402	134100	237505872	1880	1880	1880	1880	2
430	20250402	134000	237502112	1880	1880	1880	1880	0
431	20250402	133900	237502112	1880	1880	1880	1880	265
432	20250402	133800	237003912	1893	1893	1893	1893	0
433	20250402	133700	237003912	1893	1893	1893	1893	0
434	20250402	133600	237003912	1893	1893	1893	1893	9
435	20250402	133500	236986875	1893	1893	1893	1893	411
436	20250402	133400	236208852	1893	1893	1893	1893	613
437	20250402	133300	235048443	1893	1893	1893	1893	0
438	20250402	133200	235048443	1893	1893	1893	1893	1
439	20250402	133100	235046550	1893	1893	1893	1893	0
440	20250402	133000	235046550	1893	1891	1893	1891	50
441	20250402	132900	234951986	1880	1883	1883	1880	500
442	20250402	132800	234010863	1893	1893	1893	1893	196
443	20250402	132700	233639835	1894	1894	1894	1894	10
444	20250402	132600	233620895	1894	1884	1895	1880	1238
445	20250402	132500	231281810	1884	1884	1884	1884	300
446	20250402	132400	230716610	1884	1884	1884	1884	279
447	20250402	132300	230190974	1884	1880	1885	1880	1476
448	20250402	132200	227410174	1880	1876	1880	1876	390
449	20250402	132100	226677558	1860	1860	1860	1860	0
450	20250402	132000	226677558	1860	1860	1860	1860	0
451	20250402	131900	226677558	1860	1860	1860	1860	0
452	20250402	131800	226677558	1860	1860	1860	1860	0
453	20250402	131700	226677558	1860	1860	1860	1860	0
454	20250402	131600	226677558	1860	1860	1860	1860	50
455	20250402	131500	226584558	1860	1860	1860	1860	0
456	20250402	131400	226584558	1860	1860	1860	1860	123
457	20250402	131300	226355778	1876	1876	1876	1876	0
458	20250402	131200	226355778	1876	1876	1876	1876	0
459	20250402	131100	226355778	1876	1876	1876	1876	0
460	20250402	131000	226355778	1876	1875	1876	1875	56
461	20250402	130900	226250726	1875	1860	1875	1860	506
462	20250402	130800	225309476	1875	1875	1875	1875	4
463	20250402	130700	225301976	1875	1875	1875	1875	0
464	20250402	130600	225301976	1875	1875	1875	1875	0
465	20250402	130500	225301976	1875	1875	1875	1875	0
466	20250402	130400	225301976	1875	1875	1875	1875	0
467	20250402	130300	225301976	1875	1875	1875	1875	0
468	20250402	130200	225301976	1875	1875	1875	1875	0
469	20250402	130100	225301976	1875	1875	1875	1875	5
470	20250402	130000	225292601	1875	1875	1875	1875	0
471	20250402	125900	225292601	1875	1875	1875	1875	0
472	20250402	125800	225292601	1875	1875	1875	1875	180
473	20250402	125700	224955101	1867	1868	1868	1867	286
474	20250402	125600	224421041	1868	1868	1868	1868	0
475	20250402	125500	224421041	1868	1875	1875	1868	203
476	20250402	125400	224041830	1867	1867	1867	1867	500
477	20250402	125300	223108330	1867	1855	1867	1855	1312
478	20250402	125200	220664104	1855	1855	1855	1855	150
479	20250402	125100	220385854	1855	1855	1855	1844	800
480	20250402	125000	218907354	1855	1854	1855	1854	10
481	20250402	124900	218888811	1855	1855	1855	1855	0
482	20250402	124800	218888811	1855	1855	1855	1855	0
483	20250402	124700	218888811	1855	1855	1855	1855	455
484	20250402	124600	218044786	1855	1855	1855	1855	0
485	20250402	124500	218044786	1855	1855	1855	1855	5
486	20250402	124400	218035511	1855	1834	1855	1834	479
487	20250402	124300	217152985	1821	1821	1821	1821	1
488	20250402	124200	217151164	1821	1830	1830	1821	652
489	20250402	124100	215958445	1830	1830	1830	1830	0
490	20250402	124000	215958445	1830	1830	1834	1830	492
491	20250402	123900	215057993	1826	1826	1826	1826	0
492	20250402	123800	215057993	1826	1826	1826	1826	0
493	20250402	123700	215057993	1826	1826	1826	1826	0
494	20250402	123600	215057993	1826	1826	1826	1826	0
495	20250402	123500	215057993	1826	1826	1826	1826	0
496	20250402	123400	215057993	1826	1826	1826	1826	0
497	20250402	123300	215057993	1826	1826	1826	1826	0
498	20250402	123200	215057993	1826	1826	1826	1826	4
499	20250402	123100	215050689	1820	1820	1820	1820	0
500	20250402	123000	215050689	1820	1820	1820	1820	0
501	20250402	122900	215050689	1820	1820	1820	1820	3
502	20250402	122800	215045229	1828	1828	1828	1828	0
503	20250402	122700	215045229	1828	1828	1828	1828	0
504	20250402	122600	215045229	1828	1828	1828	1828	0
505	20250402	122500	215045229	1828	1828	1828	1828	0
506	20250402	122400	215045229	1828	1828	1828	1828	0
507	20250402	122300	215045229	1828	1828	1828	1828	0
508	20250402	122200	215045229	1828	1828	1828	1828	0
509	20250402	122100	215045229	1828	1828	1828	1828	0
510	20250402	122000	215045229	1828	1828	1828	1828	0
511	20250402	121900	215045229	1828	1828	1828	1828	0
512	20250402	121800	215045229	1828	1828	1828	1828	0
513	20250402	121700	215045229	1828	1828	1828	1828	0
514	20250402	121600	215045229	1828	1828	1828	1828	0
515	20250402	121500	215045229	1828	1828	1828	1828	1
516	20250402	121400	215043401	1828	1828	1828	1828	0
517	20250402	121300	215043401	1828	1828	1828	1828	1
518	20250402	121200	215041573	1829	1829	1829	1829	0
519	20250402	121100	215041573	1829	1829	1829	1829	0
520	20250402	121000	215041573	1829	1829	1829	1829	0
521	20250402	120900	215041573	1829	1829	1829	1829	0
522	20250402	120800	215041573	1829	1829	1829	1829	0
523	20250402	120700	215041573	1829	1829	1829	1829	0
524	20250402	120600	215041573	1829	1829	1829	1829	0
525	20250402	120500	215041573	1829	1829	1829	1829	0
526	20250402	120400	215041573	1829	1829	1829	1829	0
527	20250402	120300	215041573	1829	1829	1829	1829	0
528	20250402	120200	215041573	1829	1829	1829	1829	0
529	20250402	120100	215041573	1829	1829	1829	1829	0
530	20250402	120000	215041573	1829	1829	1829	1829	0
531	20250402	115900	215041573	1829	1829	1829	1829	0
532	20250402	115800	215041573	1829	1829	1829	1829	0
533	20250402	115700	215041573	1829	1829	1829	1829	0
534	20250402	115600	215041573	1829	1829	1829	1829	0
535	20250402	115500	215041573	1829	1829	1829	1829	0
536	20250402	115400	215041573	1829	1829	1829	1829	0
537	20250402	115300	215041573	1829	1829	1829	1829	0
538	20250402	115200	215041573	1829	1829	1829	1829	0
539	20250402	115100	215041573	1829	1829	1829	1829	0
540	20250402	115000	215041573	1829	1829	1829	1829	0
541	20250402	114900	215041573	1829	1829	1829	1829	0
542	20250402	114800	215041573	1829	1829	1829	1829	0
543	20250402	114700	215041573	1829	1829	1829	1829	0
544	20250402	114600	215041573	1829	1829	1829	1829	0
545	20250402	114500	215041573	1829	1829	1829	1829	0
546	20250402	114400	215041573	1829	1829	1829	1829	0
547	20250402	114300	215041573	1829	1829	1829	1829	0
548	20250402	114200	215041573	1829	1827	1829	1827	1500
549	20250402	114100	212299473	1827	1827	1827	1827	200
550	20250402	114000	211934073	1827	1825	1827	1825	773
551	20250402	113900	210522382	1825	1824	1825	1824	1603
552	20250402	113800	207597299	1824	1815	1824	1815	600
553	20250402	113700	206507410	1815	1815	1815	1815	0
554	20250402	113600	206507410	1815	1815	1815	1815	0
555	20250402	113500	206507410	1815	1815	1815	1815	0
556	20250402	113400	206507410	1815	1815	1815	1815	0
557	20250402	113300	206507410	1815	1815	1815	1815	0
558	20250402	113200	206507410	1815	1815	1815	1815	0
559	20250402	113100	206507410	1815	1815	1815	1815	70
560	20250402	113000	206380360	1815	1815	1815	1815	1
561	20250402	112900	206378545	1805	1811	1811	1805	97
562	20250402	112800	206203422	1812	1814	1814	1812	3
563	20250402	112700	206197983	1815	1815	1815	1815	0
564	20250402	112600	206197983	1815	1816	1816	1815	3
565	20250402	112500	206192536	1816	1816	1816	1816	0
566	20250402	112400	206192536	1816	1816	1816	1816	0
567	20250402	112300	206192536	1816	1816	1816	1816	0
568	20250402	112200	206192536	1816	1816	1816	1816	0
569	20250402	112100	206192536	1816	1816	1816	1816	0
570	20250402	112000	206192536	1816	1816	1816	1816	0
571	20250402	111900	206192536	1816	1816	1816	1816	1
572	20250402	111800	206190720	1816	1816	1816	1816	0
573	20250402	111700	206190720	1816	1816	1816	1816	0
574	20250402	111600	206190720	1816	1816	1816	1816	0
575	20250402	111500	206190720	1816	1816	1816	1816	0
576	20250402	111400	206190720	1816	1816	1816	1816	32
577	20250402	111300	206132608	1816	1816	1816	1816	0
578	20250402	111200	206132608	1816	1816	1816	1816	0
579	20250402	111100	206132608	1816	1816	1816	1816	0
580	20250402	111000	206132608	1816	1816	1816	1816	0
581	20250402	110900	206132608	1816	1816	1816	1816	0
582	20250402	110800	206132608	1816	1816	1816	1816	0
583	20250402	110700	206132608	1816	1816	1816	1816	0
584	20250402	110600	206132608	1816	1816	1816	1816	5
585	20250402	110500	206123528	1816	1816	1816	1816	33
586	20250402	110400	206063600	1816	1816	1816	1816	100
587	20250402	110300	205882000	1817	1817	1817	1817	0
588	20250402	110200	205882000	1817	1817	1817	1817	1
589	20250402	110100	205880183	1812	1812	1812	1812	352
590	20250402	110000	205242359	1812	1806	1812	1806	79
591	20250402	105900	205099679	1806	1806	1806	1806	21
592	20250402	105800	205061753	1810	1810	1810	1810	1
593	20250402	105700	205059943	1810	1812	1812	1810	15
594	20250402	105600	205032791	1812	1812	1812	1812	1
595	20250402	105500	205030979	1812	1812	1812	1812	102
596	20250402	105400	204846155	1812	1812	1812	1812	0
597	20250402	105300	204846155	1812	1812	1812	1812	0
598	20250402	105200	204846155	1812	1812	1812	1812	1
599	20250402	105100	204844343	1806	1810	1810	1806	182
600	20250402	105000	204514939	1812	1812	1812	1812	0
601	20250402	104900	204514939	1812	1818	1819	1812	1044
602	20250402	104800	202623198	1812	1812	1812	1812	19
603	20250402	104700	202588770	1812	1812	1812	1812	0
604	20250402	104600	202588770	1812	1814	1814	1812	394
605	20250402	104500	201874839	1815	1818	1819	1815	6
606	20250402	104400	201863939	1812	1819	1819	1812	133
607	20250402	104300	201622900	1820	1822	1822	1820	102
608	20250402	104200	201437058	1822	1812	1822	1812	499
609	20250402	104100	200532860	1823	1823	1823	1823	0
610	20250402	104000	200532860	1823	1823	1823	1823	1
611	20250402	103900	200531037	1823	1820	1823	1820	203
612	20250402	103800	200161568	1823	1813	1830	1813	3181
613	20250402	103700	194393381	1813	1823	1832	1812	452
614	20250402	103600	193573716	1812	1813	1813	1812	907
615	20250402	103500	191929687	1823	1823	1823	1823	303
616	20250402	103400	191377318	1828	1824	1828	1810	30031
617	20250402	103300	136862160	1824	1837	1843	1823	423
618	20250402	103200	136086698	1862	1862	1862	1862	0
619	20250402	103100	136086698	1862	1862	1862	1862	80
620	20250402	103000	135937738	1862	1862	1862	1862	9
621	20250402	102900	135920980	1862	1862	1862	1862	0
622	20250402	102800	135920980	1862	1862	1862	1862	16
623	20250402	102700	135891188	1862	1867	1867	1862	6
624	20250402	102600	135880001	1874	1874	1874	1874	0
625	20250402	102500	135880001	1874	1874	1874	1874	10
626	20250402	102400	135861261	1867	1867	1867	1867	1
627	20250402	102300	135859394	1874	1874	1874	1874	0
628	20250402	102200	135859394	1874	1876	1876	1873	569
629	20250402	102100	134793070	1874	1875	1875	1874	586
630	20250402	102000	133694401	1875	1878	1878	1875	116
631	20250402	101900	133476674	1894	1894	1894	1894	1
632	20250402	101800	133474780	1868	1894	1894	1868	437
633	20250402	101700	132658282	1901	1901	1901	1901	0
634	20250402	101600	132658282	1901	1901	1901	1901	0
635	20250402	101500	132658282	1901	1901	1901	1901	1
636	20250402	101400	132656381	1902	1906	1906	1815	3988
637	20250402	101300	125369310	1907	1909	1909	1907	5
638	20250402	101200	125359768	1910	1910	1910	1910	1
639	20250402	101100	125357858	1915	1915	1915	1915	0
640	20250402	101000	125357858	1915	1915	1915	1915	30
641	20250402	100900	125300408	1896	1896	1896	1896	0
642	20250402	100800	125300408	1896	1896	1896	1896	0
643	20250402	100700	125300408	1896	1896	1896	1896	899
644	20250402	100600	123595904	1898	1898	1898	1898	106
645	20250402	100500	123394716	1916	1916	1916	1916	1
646	20250402	100400	123392800	1919	1919	1919	1919	0
647	20250402	100300	123392800	1919	1920	1920	1919	55
648	20250402	100200	123287219	1920	1896	1920	1896	28
649	20250402	100100	123233699	1922	1922	1922	1921	67
650	20250402	100000	123104948	1922	1904	1922	1893	442
651	20250402	095900	122263495	1892	1894	1894	1892	510
652	20250402	095800	121298355	1893	1922	1944	1893	353
653	20250402	095700	120623467	1945	1945	1945	1944	993
654	20250402	095600	118692585	1945	1932	1945	1922	3504
655	20250402	095500	111908436	1932	1922	1932	1922	281
656	20250402	095400	111367924	1929	1922	1929	1894	217
657	20250402	095300	110951081	1930	1931	1931	1930	386
658	20250402	095200	110206100	1931	1931	1932	1931	3193
659	20250402	095100	104040222	1932	1933	1933	1932	53
660	20250402	095000	103937774	1915	1930	1934	1915	229
661	20250402	094900	103497962	1934	1914	1944	1914	5198
662	20250402	094800	93473031	1915	1885	1915	1885	6328
663	20250402	094700	81434779	1885	1880	1886	1880	1252
664	20250402	094600	79076639	1880	1880	1880	1878	1492
665	20250402	094500	76272091	1880	1880	1880	1880	35
666	20250402	094400	76206291	1880	1880	1880	1880	162
667	20250402	094300	75901731	1880	1869	1880	1869	4327
668	20250402	094200	67807406	1869	1869	1869	1869	140
669	20250402	094100	67545746	1869	1858	1869	1855	930
670	20250402	094000	65815574	1859	1866	1866	1859	8
671	20250402	093900	65800674	1867	1870	1870	1855	1633
672	20250402	093800	62754780	1870	1869	1870	1869	2542
673	20250402	093700	58001359	1869	1860	1869	1860	732
674	20250402	093600	56636196	1860	1860	1860	1860	990
675	20250402	093500	54794796	1860	1828	1860	1828	231
676	20250402	093400	54369783	1828	1828	1828	1828	1200
677	20250402	093300	52176183	1828	1828	1828	1828	0
678	20250402	093200	52176183	1828	1828	1828	1828	0
679	20250402	093100	52176183	1828	1828	1828	1828	17
680	20250402	093000	52145107	1828	1813	1828	1813	1264
681	20250402	092900	49836094	1820	1820	1820	1820	1
682	20250402	092800	49834274	1808	1808	1808	1808	0
683	20250402	092700	49834274	1808	1808	1808	1808	0
684	20250402	092600	49834274	1808	1808	1808	1808	1
685	20250402	092500	49832466	1808	1812	1812	1808	2716
686	20250402	092400	44912237	1828	1825	1828	1825	1500
687	20250402	092300	42173560	1820	1820	1820	1820	414
688	20250402	092200	41420080	1820	1820	1820	1820	1770
689	20250402	092100	38198680	1820	1825	1825	1820	1409
690	20250402	092000	35632255	1825	1826	1826	1825	335
691	20250402	091900	35020865	1826	1820	1826	1820	2275
692	20250402	091800	30873004	1820	1820	1820	1820	0
693	20250402	091700	30873004	1820	1815	1820	1815	66
694	20250402	091600	30752907	1805	1805	1805	1805	7
695	20250402	091500	30740272	1805	1806	1806	1805	898
696	20250402	091400	29119373	1806	1804	1820	1804	832
697	20250402	091300	27609819	1820	1820	1820	1820	2000
698	20250402	091200	23969819	1820	1817	1820	1790	4500
699	20250402	091100	15815113	1820	1820	1820	1820	0
700	20250402	091000	15815113	1820	1813	1820	1813	3000
701	20250402	090900	10361962	1782	1782	1782	1782	115
702	20250402	090800	10157032	1782	1818	1819	1782	350
703	20250402	090700	9531484	1820	1820	1820	1820	0
704	20250402	090600	9531484	1820	1820	1820	1820	0
705	20250402	090500	9531484	1820	1790	1820	1790	3000
706	20250402	090400	4123334	1790	1781	1790	1781	1500
707	20250402	090300	1443456	1782	1782	1782	1782	2
708	20250402	090200	1439892	1780	1767	1780	1767	378
709	20250402	090100	769118	1760	1770	1770	1760	65
710	20250402	090000	654220	1768	1780	1780	1768	326