KissMeData/474660/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	212100	26011195	2055	2055	2055	2055	931
3	20250403	212000	26011195	2055	2055	2055	2055	0
4	20250403	211900	26011195	2055	2055	2055	2055	0
5	20250403	211800	26011195	2055	2055	2055	2055	0
6	20250403	211700	26011195	2055	2055	2055	2055	0
7	20250403	211600	26011195	2055	2055	2055	2055	0
8	20250403	211500	26011195	2055	2055	2055	2055	0
9	20250403	211400	26011195	2055	2055	2055	2055	0
10	20250403	211300	26011195	2055	2055	2055	2055	0
11	20250403	211200	26011195	2055	2055	2055	2055	0
12	20250403	211100	26011195	2055	2055	2055	2055	0
13	20250403	211000	26011195	2055	2055	2055	2055	0
14	20250403	210900	26011195	2055	2055	2055	2055	0
15	20250403	210800	26011195	2055	2055	2055	2055	0
16	20250403	210700	26011195	2055	2055	2055	2055	0
17	20250403	210600	26011195	2055	2055	2055	2055	0
18	20250403	210500	26011195	2055	2055	2055	2055	0
19	20250403	210400	26011195	2055	2055	2055	2055	0
20	20250403	210300	26011195	2055	2055	2055	2055	0
21	20250403	210200	26011195	2055	2055	2055	2055	0
22	20250403	210100	26011195	2055	2055	2055	2055	0
23	20250403	210000	26011195	2055	2055	2055	2055	0
24	20250403	205900	26011195	2055	2055	2055	2055	0
25	20250403	205800	26011195	2055	2055	2055	2055	0
26	20250403	205700	26011195	2055	2055	2055	2055	0
27	20250403	205600	26011195	2055	2055	2055	2055	0
28	20250403	205500	26011195	2055	2055	2055	2055	0
29	20250403	205400	26011195	2055	2055	2055	2055	0
30	20250403	205300	26011195	2055	2055	2055	2055	0
31	20250403	205200	26011195	2055	2055	2055	2055	0
32	20250403	205100	26011195	2055	2055	2055	2055	931
33	20250403	205000	26011195	2055	2055	2055	2055	0
34	20250403	204900	26011195	2055	2055	2055	2055	0
35	20250403	204800	26011195	2055	2055	2055	2055	0
36	20250403	204700	26011195	2055	2055	2055	2055	0
37	20250403	204600	26011195	2055	2055	2055	2055	0
38	20250403	204500	26011195	2055	2055	2055	2055	0
39	20250403	204400	26011195	2055	2055	2055	2055	0
40	20250403	204300	26011195	2055	2055	2055	2055	0
41	20250403	204200	26011195	2055	2055	2055	2055	0
42	20250403	204100	26011195	2055	2055	2055	2055	0
43	20250403	204000	26011195	2055	2055	2055	2055	0
44	20250403	203900	26011195	2055	2055	2055	2055	0
45	20250403	203800	26011195	2055	2055	2055	2055	0
46	20250403	203700	26011195	2055	2055	2055	2055	0
47	20250403	203600	26011195	2055	2055	2055	2055	0
48	20250403	203500	26011195	2055	2055	2055	2055	0
49	20250403	203400	26011195	2055	2055	2055	2055	0
50	20250403	203300	26011195	2055	2055	2055	2055	0
51	20250403	203200	26011195	2055	2055	2055	2055	0
52	20250403	203100	26011195	2055	2055	2055	2055	0
53	20250403	203000	26011195	2055	2055	2055	2055	0
54	20250403	202900	26011195	2055	2055	2055	2055	0
55	20250403	202800	26011195	2055	2055	2055	2055	0
56	20250403	202700	26011195	2055	2055	2055	2055	0
57	20250403	202600	26011195	2055	2055	2055	2055	0
58	20250403	202500	26011195	2055	2055	2055	2055	0
59	20250403	202400	26011195	2055	2055	2055	2055	0
60	20250403	202300	26011195	2055	2055	2055	2055	0
61	20250403	202200	26011195	2055	2055	2055	2055	0
62	20250403	202100	26011195	2055	2055	2055	2055	931
63	20250403	202000	26011195	2055	2055	2055	2055	0
64	20250403	201900	26011195	2055	2055	2055	2055	0
65	20250403	201800	26011195	2055	2055	2055	2055	0
66	20250403	201700	26011195	2055	2055	2055	2055	0
67	20250403	201600	26011195	2055	2055	2055	2055	0
68	20250403	201500	26011195	2055	2055	2055	2055	0
69	20250403	201400	26011195	2055	2055	2055	2055	0
70	20250403	201300	26011195	2055	2055	2055	2055	0
71	20250403	201200	26011195	2055	2055	2055	2055	0
72	20250403	201100	26011195	2055	2055	2055	2055	0
73	20250403	201000	26011195	2055	2055	2055	2055	0
74	20250403	200900	26011195	2055	2055	2055	2055	0
75	20250403	200800	26011195	2055	2055	2055	2055	0
76	20250403	200700	26011195	2055	2055	2055	2055	0
77	20250403	200600	26011195	2055	2055	2055	2055	0
78	20250403	200500	26011195	2055	2055	2055	2055	0
79	20250403	200400	26011195	2055	2055	2055	2055	0
80	20250403	200300	26011195	2055	2055	2055	2055	0
81	20250403	200200	26011195	2055	2055	2055	2055	0
82	20250403	200100	26011195	2055	2055	2055	2055	0
83	20250403	200000	26011195	2055	2055	2055	2055	0
84	20250403	195900	26011195	2055	2055	2055	2055	0
85	20250403	195800	26011195	2055	2055	2055	2055	0
86	20250403	195700	26011195	2055	2055	2055	2055	0
87	20250403	195600	26011195	2055	2055	2055	2055	0
88	20250403	195500	26011195	2055	2055	2055	2055	0
89	20250403	195400	26011195	2055	2055	2055	2055	0
90	20250403	195300	26011195	2055	2055	2055	2055	0
91	20250403	195200	26011195	2055	2055	2055	2055	0
92	20250403	195100	26011195	2055	2055	2055	2055	931
93	20250403	195000	26011195	2055	2055	2055	2055	0
94	20250403	194900	26011195	2055	2055	2055	2055	0
95	20250403	194800	26011195	2055	2055	2055	2055	0
96	20250403	194700	26011195	2055	2055	2055	2055	0
97	20250403	194600	26011195	2055	2055	2055	2055	0
98	20250403	194500	26011195	2055	2055	2055	2055	0
99	20250403	194400	26011195	2055	2055	2055	2055	0
100	20250403	194300	26011195	2055	2055	2055	2055	0
101	20250403	194200	26011195	2055	2055	2055	2055	0
102	20250403	194100	26011195	2055	2055	2055	2055	0
103	20250403	194000	26011195	2055	2055	2055	2055	0
104	20250403	193900	26011195	2055	2055	2055	2055	0
105	20250403	193800	26011195	2055	2055	2055	2055	0
106	20250403	193700	26011195	2055	2055	2055	2055	0
107	20250403	193600	26011195	2055	2055	2055	2055	0
108	20250403	193500	26011195	2055	2055	2055	2055	0
109	20250403	193400	26011195	2055	2055	2055	2055	0
110	20250403	193300	26011195	2055	2055	2055	2055	0
111	20250403	193200	26011195	2055	2055	2055	2055	0
112	20250403	193100	26011195	2055	2055	2055	2055	0
113	20250403	193000	26011195	2055	2055	2055	2055	0
114	20250403	192900	26011195	2055	2055	2055	2055	0
115	20250403	192800	26011195	2055	2055	2055	2055	0
116	20250403	192700	26011195	2055	2055	2055	2055	0
117	20250403	192600	26011195	2055	2055	2055	2055	0
118	20250403	192500	26011195	2055	2055	2055	2055	0
119	20250403	192400	26011195	2055	2055	2055	2055	0
120	20250403	192300	26011195	2055	2055	2055	2055	0
121	20250403	192200	26011195	2055	2055	2055	2055	0
122	20250403	192100	26011195	2055	2055	2055	2055	931
123	20250403	192000	26011195	2055	2055	2055	2055	0
124	20250403	191900	26011195	2055	2055	2055	2055	0
125	20250403	191800	26011195	2055	2055	2055	2055	0
126	20250403	191700	26011195	2055	2055	2055	2055	0
127	20250403	191600	26011195	2055	2055	2055	2055	0
128	20250403	191500	26011195	2055	2055	2055	2055	0
129	20250403	191400	26011195	2055	2055	2055	2055	0
130	20250403	191300	26011195	2055	2055	2055	2055	0
131	20250403	191200	26011195	2055	2055	2055	2055	0
132	20250403	191100	26011195	2055	2055	2055	2055	0
133	20250403	191000	26011195	2055	2055	2055	2055	0
134	20250403	190900	26011195	2055	2055	2055	2055	0
135	20250403	190800	26011195	2055	2055	2055	2055	0
136	20250403	190700	26011195	2055	2055	2055	2055	0
137	20250403	190600	26011195	2055	2055	2055	2055	0
138	20250403	190500	26011195	2055	2055	2055	2055	0
139	20250403	190400	26011195	2055	2055	2055	2055	0
140	20250403	190300	26011195	2055	2055	2055	2055	0
141	20250403	190200	26011195	2055	2055	2055	2055	0
142	20250403	190100	26011195	2055	2055	2055	2055	0
143	20250403	190000	26011195	2055	2055	2055	2055	0
144	20250403	185900	26011195	2055	2055	2055	2055	0
145	20250403	185800	26011195	2055	2055	2055	2055	0
146	20250403	185700	26011195	2055	2055	2055	2055	0
147	20250403	185600	26011195	2055	2055	2055	2055	0
148	20250403	185500	26011195	2055	2055	2055	2055	0
149	20250403	185400	26011195	2055	2055	2055	2055	0
150	20250403	185300	26011195	2055	2055	2055	2055	0
151	20250403	185200	26011195	2055	2055	2055	2055	0
152	20250403	185100	26011195	2055	2055	2055	2055	931
153	20250403	185000	26011195	2055	2055	2055	2055	0
154	20250403	184900	26011195	2055	2055	2055	2055	0
155	20250403	184800	26011195	2055	2055	2055	2055	0
156	20250403	184700	26011195	2055	2055	2055	2055	0
157	20250403	184600	26011195	2055	2055	2055	2055	0
158	20250403	184500	26011195	2055	2055	2055	2055	0
159	20250403	184400	26011195	2055	2055	2055	2055	0
160	20250403	184300	26011195	2055	2055	2055	2055	0
161	20250403	184200	26011195	2055	2055	2055	2055	0
162	20250403	184100	26011195	2055	2055	2055	2055	0
163	20250403	184000	26011195	2055	2055	2055	2055	0
164	20250403	183900	26011195	2055	2055	2055	2055	0
165	20250403	183800	26011195	2055	2055	2055	2055	0
166	20250403	183700	26011195	2055	2055	2055	2055	0
167	20250403	183600	26011195	2055	2055	2055	2055	0
168	20250403	183500	26011195	2055	2055	2055	2055	0
169	20250403	183400	26011195	2055	2055	2055	2055	0
170	20250403	183300	26011195	2055	2055	2055	2055	0
171	20250403	183200	26011195	2055	2055	2055	2055	0
172	20250403	183100	26011195	2055	2055	2055	2055	0
173	20250403	183000	26011195	2055	2055	2055	2055	0
174	20250403	182900	26011195	2055	2055	2055	2055	0
175	20250403	182800	26011195	2055	2055	2055	2055	0
176	20250403	182700	26011195	2055	2055	2055	2055	0
177	20250403	182600	26011195	2055	2055	2055	2055	0
178	20250403	182500	26011195	2055	2055	2055	2055	0
179	20250403	182400	26011195	2055	2055	2055	2055	0
180	20250403	182300	26011195	2055	2055	2055	2055	0
181	20250403	182200	26011195	2055	2055	2055	2055	0
182	20250403	182100	26011195	2055	2055	2055	2055	931
183	20250403	182000	26011195	2055	2055	2055	2055	0
184	20250403	181900	26011195	2055	2055	2055	2055	0
185	20250403	181800	26011195	2055	2055	2055	2055	0
186	20250403	181700	26011195	2055	2055	2055	2055	0
187	20250403	181600	26011195	2055	2055	2055	2055	0
188	20250403	181500	26011195	2055	2055	2055	2055	0
189	20250403	181400	26011195	2055	2055	2055	2055	0
190	20250403	181300	26011195	2055	2055	2055	2055	0
191	20250403	181200	26011195	2055	2055	2055	2055	0
192	20250403	181100	26011195	2055	2055	2055	2055	0
193	20250403	181000	26011195	2055	2055	2055	2055	0
194	20250403	180900	26011195	2055	2055	2055	2055	0
195	20250403	180800	26011195	2055	2055	2055	2055	0
196	20250403	180700	26011195	2055	2055	2055	2055	0
197	20250403	180600	26011195	2055	2055	2055	2055	0
198	20250403	180500	26011195	2055	2055	2055	2055	0
199	20250403	180400	26011195	2055	2055	2055	2055	0
200	20250403	180300	26011195	2055	2055	2055	2055	0
201	20250403	180200	26011195	2055	2055	2055	2055	0
202	20250403	180100	26011195	2055	2055	2055	2055	0
203	20250403	180000	26011195	2055	2055	2055	2055	0
204	20250403	175900	26011195	2055	2055	2055	2055	0
205	20250403	175800	26011195	2055	2055	2055	2055	0
206	20250403	175700	26011195	2055	2055	2055	2055	0
207	20250403	175600	26011195	2055	2055	2055	2055	0
208	20250403	175500	26011195	2055	2055	2055	2055	0
209	20250403	175400	26011195	2055	2055	2055	2055	0
210	20250403	175300	26011195	2055	2055	2055	2055	0
211	20250403	175200	26011195	2055	2055	2055	2055	0
212	20250403	175100	26011195	2055	2055	2055	2055	931
213	20250403	175000	26011195	2055	2055	2055	2055	0
214	20250403	174900	26011195	2055	2055	2055	2055	0
215	20250403	174800	26011195	2055	2055	2055	2055	0
216	20250403	174700	26011195	2055	2055	2055	2055	0
217	20250403	174600	26011195	2055	2055	2055	2055	0
218	20250403	174500	26011195	2055	2055	2055	2055	0
219	20250403	174400	26011195	2055	2055	2055	2055	0
220	20250403	174300	26011195	2055	2055	2055	2055	0
221	20250403	174200	26011195	2055	2055	2055	2055	0
222	20250403	174100	26011195	2055	2055	2055	2055	0
223	20250403	174000	26011195	2055	2055	2055	2055	0
224	20250403	173900	26011195	2055	2055	2055	2055	0
225	20250403	173800	26011195	2055	2055	2055	2055	0
226	20250403	173700	26011195	2055	2055	2055	2055	0
227	20250403	173600	26011195	2055	2055	2055	2055	0
228	20250403	173500	26011195	2055	2055	2055	2055	0
229	20250403	173400	26011195	2055	2055	2055	2055	0
230	20250403	173300	26011195	2055	2055	2055	2055	0
231	20250403	173200	26011195	2055	2055	2055	2055	0
232	20250403	173100	26011195	2055	2055	2055	2055	0
233	20250403	173000	26011195	2055	2055	2055	2055	0
234	20250403	172900	26011195	2055	2055	2055	2055	0
235	20250403	172800	26011195	2055	2055	2055	2055	0
236	20250403	172700	26011195	2055	2055	2055	2055	0
237	20250403	172600	26011195	2055	2055	2055	2055	0
238	20250403	172500	26011195	2055	2055	2055	2055	0
239	20250403	172400	26011195	2055	2055	2055	2055	0
240	20250403	172300	26011195	2055	2055	2055	2055	0
241	20250403	172200	26011195	2055	2055	2055	2055	0
242	20250403	172100	26011195	2055	2055	2055	2055	931
243	20250403	172000	26011195	2055	2055	2055	2055	0
244	20250403	171900	26011195	2055	2055	2055	2055	0
245	20250403	171800	26011195	2055	2055	2055	2055	0
246	20250403	171700	26011195	2055	2055	2055	2055	0
247	20250403	171600	26011195	2055	2055	2055	2055	0
248	20250403	171500	26011195	2055	2055	2055	2055	0
249	20250403	171400	26011195	2055	2055	2055	2055	0
250	20250403	171300	26011195	2055	2055	2055	2055	0
251	20250403	171200	26011195	2055	2055	2055	2055	0
252	20250403	171100	26011195	2055	2055	2055	2055	0
253	20250403	171000	26011195	2055	2055	2055	2055	0
254	20250403	170900	26011195	2055	2055	2055	2055	0
255	20250403	170800	26011195	2055	2055	2055	2055	0
256	20250403	170700	26011195	2055	2055	2055	2055	0
257	20250403	170600	26011195	2055	2055	2055	2055	0
258	20250403	170500	26011195	2055	2055	2055	2055	0
259	20250403	170400	26011195	2055	2055	2055	2055	0
260	20250403	170300	26011195	2055	2055	2055	2055	0
261	20250403	170200	26011195	2055	2055	2055	2055	0
262	20250403	170100	26011195	2055	2055	2055	2055	0
263	20250403	170000	26011195	2055	2055	2055	2055	0
264	20250403	165900	26011195	2055	2055	2055	2055	0
265	20250403	165800	26011195	2055	2055	2055	2055	0
266	20250403	165700	26011195	2055	2055	2055	2055	0
267	20250403	165600	26011195	2055	2055	2055	2055	0
268	20250403	165500	26011195	2055	2055	2055	2055	0
269	20250403	165400	26011195	2055	2055	2055	2055	0
270	20250403	165300	26011195	2055	2055	2055	2055	0
271	20250403	165200	26011195	2055	2055	2055	2055	0
272	20250403	165100	26011195	2055	2055	2055	2055	931
273	20250403	165000	26011195	2055	2055	2055	2055	0
274	20250403	164900	26011195	2055	2055	2055	2055	0
275	20250403	164800	26011195	2055	2055	2055	2055	0
276	20250403	164700	26011195	2055	2055	2055	2055	0
277	20250403	164600	26011195	2055	2055	2055	2055	0
278	20250403	164500	26011195	2055	2055	2055	2055	0
279	20250403	164400	26011195	2055	2055	2055	2055	0
280	20250403	164300	26011195	2055	2055	2055	2055	0
281	20250403	164200	26011195	2055	2055	2055	2055	0
282	20250403	164100	26011195	2055	2055	2055	2055	0
283	20250403	164000	26011195	2055	2055	2055	2055	0
284	20250403	163900	26011195	2055	2055	2055	2055	0
285	20250403	163800	26011195	2055	2055	2055	2055	0
286	20250403	163700	26011195	2055	2055	2055	2055	0
287	20250403	163600	26011195	2055	2055	2055	2055	0
288	20250403	163500	26011195	2055	2055	2055	2055	0
289	20250403	163400	26011195	2055	2055	2055	2055	0
290	20250403	163300	26011195	2055	2055	2055	2055	0
291	20250403	163200	26011195	2055	2055	2055	2055	0
292	20250403	163100	26011195	2055	2055	2055	2055	0
293	20250403	163000	26011195	2055	2055	2055	2055	0
294	20250403	162900	26011195	2055	2055	2055	2055	0
295	20250403	162800	26011195	2055	2055	2055	2055	0
296	20250403	162700	26011195	2055	2055	2055	2055	0
297	20250403	162600	26011195	2055	2055	2055	2055	0
298	20250403	162500	26011195	2055	2055	2055	2055	0
299	20250403	162400	26011195	2055	2055	2055	2055	0
300	20250403	162300	26011195	2055	2055	2055	2055	0
301	20250403	162200	26011195	2055	2055	2055	2055	0
302	20250403	162100	26011195	2055	2055	2055	2055	931
303	20250403	162000	26011195	2055	2055	2055	2055	0
304	20250403	161900	26011195	2055	2055	2055	2055	0
305	20250403	161800	26011195	2055	2055	2055	2055	0
306	20250403	161700	26011195	2055	2055	2055	2055	0
307	20250403	161600	26011195	2055	2055	2055	2055	0
308	20250403	161500	26011195	2055	2055	2055	2055	0
309	20250403	161400	26011195	2055	2055	2055	2055	0
310	20250403	161300	26011195	2055	2055	2055	2055	0
311	20250403	161200	26011195	2055	2055	2055	2055	0
312	20250403	161100	26011195	2055	2055	2055	2055	0
313	20250403	161000	26011195	2055	2055	2055	2055	0
314	20250403	160900	26011195	2055	2055	2055	2055	0
315	20250403	160800	26011195	2055	2055	2055	2055	0
316	20250403	160700	26011195	2055	2055	2055	2055	0
317	20250403	160600	26011195	2055	2055	2055	2055	0
318	20250403	160500	26011195	2055	2055	2055	2055	0
319	20250403	160400	26011195	2055	2055	2055	2055	0
320	20250403	160300	26011195	2055	2055	2055	2055	0
321	20250403	160200	26011195	2055	2055	2055	2055	0
322	20250403	160100	26011195	2055	2055	2055	2055	0
323	20250403	160000	26011195	2055	2055	2055	2055	0
324	20250403	155900	26011195	2055	2055	2055	2055	0
325	20250403	155800	26011195	2055	2055	2055	2055	0
326	20250403	155700	26011195	2055	2055	2055	2055	0
327	20250403	155600	26011195	2055	2055	2055	2055	0
328	20250403	155500	26011195	2055	2055	2055	2055	0
329	20250403	155400	26011195	2055	2055	2055	2055	0
330	20250403	155300	26011195	2055	2055	2055	2055	0
331	20250403	155200	26011195	2055	2055	2055	2055	0
332	20250403	155100	26011195	2055	2055	2055	2055	931
333	20250403	155000	26011195	2055	2055	2055	2055	0
334	20250403	154900	26011195	2055	2055	2055	2055	0
335	20250403	154800	26011195	2055	2055	2055	2055	0
336	20250403	154700	26011195	2055	2055	2055	2055	0
337	20250403	154600	26011195	2055	2055	2055	2055	0
338	20250403	154500	26011195	2055	2055	2055	2055	0
339	20250403	154400	26011195	2055	2055	2055	2055	0
340	20250403	154300	26011195	2055	2055	2055	2055	0
341	20250403	154200	26011195	2055	2055	2055	2055	0
342	20250403	154100	26011195	2055	2055	2055	2055	0
343	20250403	154000	26011195	2055	2055	2055	2055	0
344	20250403	153900	26011195	2055	2055	2055	2055	0
345	20250403	153800	26011195	2055	2055	2055	2055	0
346	20250403	153700	26011195	2055	2055	2055	2055	0
347	20250403	153600	26011195	2055	2055	2055	2055	0
348	20250403	153500	26011195	2055	2055	2055	2055	0
349	20250403	153400	26011195	2055	2055	2055	2055	0
350	20250403	153300	26011195	2055	2055	2055	2055	0
351	20250403	153200	26011195	2055	2055	2055	2055	0
352	20250403	153100	26011195	2055	2055	2055	2055	0
353	20250403	153000	26011195	2055	2055	2055	2055	931
354	20250403	152900	24097990	2070	2070	2070	2070	0
355	20250403	152800	24097990	2070	2070	2070	2070	0
356	20250403	152700	24097990	2070	2070	2070	2070	0
357	20250403	152600	24097990	2070	2070	2070	2070	0
358	20250403	152500	24097990	2070	2070	2070	2070	0
359	20250403	152400	24097990	2070	2070	2070	2070	0
360	20250403	152300	24097990	2070	2070	2070	2070	0
361	20250403	152200	24097990	2070	2070	2070	2070	0
362	20250403	152100	24097990	2070	2070	2070	2070	0
363	20250403	152000	24097990	2070	2070	2070	2070	0
364	20250403	151900	24097990	2070	2070	2070	2070	0
365	20250403	151800	24097990	2070	2070	2070	2070	0
366	20250403	151700	24097990	2070	2070	2070	2070	0
367	20250403	151600	24097990	2070	2070	2070	2070	0
368	20250403	151500	24097990	2070	2070	2070	2070	0
369	20250403	151400	24097990	2070	2070	2070	2070	0
370	20250403	151300	24097990	2070	2070	2070	2070	1
371	20250403	151200	24095920	2055	2055	2055	2055	0
372	20250403	151100	24095920	2055	2055	2055	2055	0
373	20250403	151000	24095920	2055	2055	2055	2055	0
374	20250403	150900	24095920	2055	2055	2055	2055	900
375	20250403	150800	22246420	2060	2060	2060	2060	0
376	20250403	150700	22246420	2060	2060	2060	2060	0
377	20250403	150600	22246420	2060	2060	2060	2060	0
378	20250403	150500	22246420	2060	2060	2060	2060	0
379	20250403	150400	22246420	2060	2060	2060	2060	0
380	20250403	150300	22246420	2060	2060	2060	2060	0
381	20250403	150200	22246420	2060	2060	2060	2060	0
382	20250403	150100	22246420	2060	2060	2060	2060	0
383	20250403	150000	22246420	2060	2060	2060	2055	950
384	20250403	145900	20293540	2060	2060	2060	2060	200
385	20250403	145800	19881540	2090	2090	2090	2090	0
386	20250403	145700	19881540	2090	2090	2090	2090	0
387	20250403	145600	19881540	2090	2090	2090	2090	0
388	20250403	145500	19881540	2090	2090	2090	2090	0
389	20250403	145400	19881540	2090	2090	2090	2090	0
390	20250403	145300	19881540	2090	2090	2090	2090	0
391	20250403	145200	19881540	2090	2090	2090	2090	0
392	20250403	145100	19881540	2090	2090	2090	2090	0
393	20250403	145000	19881540	2090	2090	2090	2090	0
394	20250403	144900	19881540	2090	2090	2090	2090	0
395	20250403	144800	19881540	2090	2090	2090	2090	0
396	20250403	144700	19881540	2090	2090	2090	2090	0
397	20250403	144600	19881540	2090	2090	2090	2090	0
398	20250403	144500	19881540	2090	2090	2090	2090	0
399	20250403	144400	19881540	2090	2090	2090	2090	0
400	20250403	144300	19881540	2090	2090	2090	2090	0
401	20250403	144200	19881540	2090	2090	2090	2090	0
402	20250403	144100	19881540	2090	2090	2090	2090	0
403	20250403	144000	19881540	2090	2090	2090	2090	0
404	20250403	143900	19881540	2090	2090	2090	2090	0
405	20250403	143800	19881540	2090	2090	2090	2090	0
406	20250403	143700	19881540	2090	2090	2090	2090	0
407	20250403	143600	19881540	2090	2090	2090	2090	0
408	20250403	143500	19881540	2090	2090	2090	2090	0
409	20250403	143400	19881540	2090	2090	2090	2090	0
410	20250403	143300	19881540	2090	2090	2090	2090	0
411	20250403	143200	19881540	2090	2090	2090	2090	0
412	20250403	143100	19881540	2090	2090	2090	2090	0
413	20250403	143000	19881540	2090	2090	2090	2090	0
414	20250403	142900	19881540	2090	2090	2090	2090	0
415	20250403	142800	19881540	2090	2090	2090	2090	0
416	20250403	142700	19881540	2090	2090	2090	2090	0
417	20250403	142600	19881540	2090	2090	2090	2090	0
418	20250403	142500	19881540	2090	2090	2090	2090	0
419	20250403	142400	19881540	2090	2090	2090	2090	0
420	20250403	142300	19881540	2090	2090	2090	2090	0
421	20250403	142200	19881540	2090	2090	2090	2090	0
422	20250403	142100	19881540	2090	2090	2090	2090	0
423	20250403	142000	19881540	2090	2090	2090	2090	0
424	20250403	141900	19881540	2090	2090	2090	2090	0
425	20250403	141800	19881540	2090	2090	2090	2090	0
426	20250403	141700	19881540	2090	2090	2090	2090	0
427	20250403	141600	19881540	2090	2090	2090	2090	0
428	20250403	141500	19881540	2090	2090	2090	2090	0
429	20250403	141400	19881540	2090	2090	2090	2090	0
430	20250403	141300	19881540	2090	2090	2090	2090	0
431	20250403	141200	19881540	2090	2090	2090	2090	0
432	20250403	141100	19881540	2090	2090	2090	2090	0
433	20250403	141000	19881540	2090	2090	2090	2090	0
434	20250403	140900	19881540	2090	2090	2090	2090	0
435	20250403	140800	19881540	2090	2090	2090	2090	0
436	20250403	140700	19881540	2090	2090	2090	2090	0
437	20250403	140600	19881540	2090	2090	2090	2090	0
438	20250403	140500	19881540	2090	2085	2090	2085	20
439	20250403	140400	19839755	2085	2085	2085	2085	12
440	20250403	140300	19814735	2090	2090	2090	2090	0
441	20250403	140200	19814735	2090	2090	2090	2090	0
442	20250403	140100	19814735	2090	2090	2090	2090	0
443	20250403	140000	19814735	2090	2090	2090	2090	0
444	20250403	135900	19814735	2090	2090	2090	2090	0
445	20250403	135800	19814735	2090	2090	2090	2090	0
446	20250403	135700	19814735	2090	2090	2090	2090	0
447	20250403	135600	19814735	2090	2090	2090	2090	0
448	20250403	135500	19814735	2090	2090	2090	2090	0
449	20250403	135400	19814735	2090	2090	2090	2090	0
450	20250403	135300	19814735	2090	2090	2090	2090	0
451	20250403	135200	19814735	2090	2090	2090	2090	0
452	20250403	135100	19814735	2090	2090	2090	2090	0
453	20250403	135000	19814735	2090	2090	2090	2090	0
454	20250403	134900	19814735	2090	2090	2090	2090	0
455	20250403	134800	19814735	2090	2090	2090	2090	0
456	20250403	134700	19814735	2090	2090	2090	2090	0
457	20250403	134600	19814735	2090	2090	2090	2090	0
458	20250403	134500	19814735	2090	2090	2090	2090	0
459	20250403	134400	19814735	2090	2070	2090	2070	10
460	20250403	134300	19794015	2070	2070	2070	2070	0
461	20250403	134200	19794015	2070	2070	2070	2070	0
462	20250403	134100	19794015	2070	2070	2070	2070	1
463	20250403	134000	19791945	2060	2060	2060	2060	0
464	20250403	133900	19791945	2060	2060	2060	2060	0
465	20250403	133800	19791945	2060	2060	2060	2060	0
466	20250403	133700	19791945	2060	2060	2060	2060	0
467	20250403	133600	19791945	2060	2060	2060	2060	0
468	20250403	133500	19791945	2060	2060	2060	2060	0
469	20250403	133400	19791945	2060	2060	2060	2060	0
470	20250403	133300	19791945	2060	2060	2060	2060	0
471	20250403	133200	19791945	2060	2060	2060	2060	0
472	20250403	133100	19791945	2060	2060	2060	2060	0
473	20250403	133000	19791945	2060	2060	2060	2060	0
474	20250403	132900	19791945	2060	2060	2060	2060	0
475	20250403	132800	19791945	2060	2060	2060	2060	0
476	20250403	132700	19791945	2060	2060	2060	2060	0
477	20250403	132600	19791945	2060	2060	2060	2060	0
478	20250403	132500	19791945	2060	2060	2060	2060	0
479	20250403	132400	19791945	2060	2060	2060	2060	0
480	20250403	132300	19791945	2060	2060	2060	2060	0
481	20250403	132200	19791945	2060	2060	2060	2060	0
482	20250403	132100	19791945	2060	2060	2060	2060	0
483	20250403	132000	19791945	2060	2060	2060	2060	0
484	20250403	131900	19791945	2060	2060	2060	2060	0
485	20250403	131800	19791945	2060	2060	2060	2060	0
486	20250403	131700	19791945	2060	2060	2060	2060	0
487	20250403	131600	19791945	2060	2060	2060	2060	0
488	20250403	131500	19791945	2060	2060	2060	2060	0
489	20250403	131400	19791945	2060	2060	2060	2060	0
490	20250403	131300	19791945	2060	2060	2060	2060	0
491	20250403	131200	19791945	2060	2060	2060	2060	0
492	20250403	131100	19791945	2060	2060	2060	2060	0
493	20250403	131000	19791945	2060	2060	2060	2060	0
494	20250403	130900	19791945	2060	2060	2060	2060	0
495	20250403	130800	19791945	2060	2060	2060	2060	0
496	20250403	130700	19791945	2060	2060	2060	2060	0
497	20250403	130600	19791945	2060	2060	2060	2060	0
498	20250403	130500	19791945	2060	2060	2060	2060	68
499	20250403	130400	19651865	2060	2060	2060	2060	0
500	20250403	130300	19651865	2060	2060	2060	2060	0
501	20250403	130200	19651865	2060	2060	2060	2060	0
502	20250403	130100	19651865	2060	2060	2060	2060	0
503	20250403	130000	19651865	2060	2060	2060	2060	0
504	20250403	125900	19651865	2060	2060	2060	2060	0
505	20250403	125800	19651865	2060	2060	2060	2060	0
506	20250403	125700	19651865	2060	2060	2060	2060	0
507	20250403	125600	19651865	2060	2060	2060	2060	0
508	20250403	125500	19651865	2060	2060	2060	2060	0
509	20250403	125400	19651865	2060	2060	2060	2060	0
510	20250403	125300	19651865	2060	2060	2060	2060	0
511	20250403	125200	19651865	2060	2060	2060	2060	0
512	20250403	125100	19651865	2060	2060	2060	2060	0
513	20250403	125000	19651865	2060	2060	2060	2060	0
514	20250403	124900	19651865	2060	2060	2060	2060	50
515	20250403	124800	19548865	2060	2060	2060	2060	0
516	20250403	124700	19548865	2060	2060	2060	2060	0
517	20250403	124600	19548865	2060	2060	2060	2060	0
518	20250403	124500	19548865	2060	2060	2060	2060	0
519	20250403	124400	19548865	2060	2060	2060	2060	0
520	20250403	124300	19548865	2060	2060	2060	2060	0
521	20250403	124200	19548865	2060	2060	2060	2060	0
522	20250403	124100	19548865	2060	2060	2060	2060	0
523	20250403	124000	19548865	2060	2060	2060	2060	0
524	20250403	123900	19548865	2060	2060	2060	2060	0
525	20250403	123800	19548865	2060	2060	2060	2060	0
526	20250403	123700	19548865	2060	2060	2060	2060	0
527	20250403	123600	19548865	2060	2060	2060	2060	0
528	20250403	123500	19548865	2060	2060	2060	2060	0
529	20250403	123400	19548865	2060	2060	2060	2060	0
530	20250403	123300	19548865	2060	2060	2060	2060	0
531	20250403	123200	19548865	2060	2060	2060	2060	0
532	20250403	123100	19548865	2060	2060	2060	2060	0
533	20250403	123000	19548865	2060	2060	2060	2060	0
534	20250403	122900	19548865	2060	2060	2060	2060	0
535	20250403	122800	19548865	2060	2060	2060	2060	0
536	20250403	122700	19548865	2060	2060	2060	2060	0
537	20250403	122600	19548865	2060	2060	2060	2060	0
538	20250403	122500	19548865	2060	2060	2060	2060	0
539	20250403	122400	19548865	2060	2060	2060	2060	0
540	20250403	122300	19548865	2060	2060	2060	2060	50
541	20250403	122200	19445865	2060	2060	2060	2060	0
542	20250403	122100	19445865	2060	2060	2060	2060	0
543	20250403	122000	19445865	2060	2060	2060	2060	0
544	20250403	121900	19445865	2060	2060	2060	2060	0
545	20250403	121800	19445865	2060	2060	2060	2060	0
546	20250403	121700	19445865	2060	2060	2060	2060	0
547	20250403	121600	19445865	2060	2060	2060	2060	0
548	20250403	121500	19445865	2060	2060	2060	2060	0
549	20250403	121400	19445865	2060	2060	2060	2060	0
550	20250403	121300	19445865	2060	2060	2060	2060	0
551	20250403	121200	19445865	2060	2060	2060	2060	0
552	20250403	121100	19445865	2060	2060	2060	2060	0
553	20250403	121000	19445865	2060	2060	2060	2060	0
554	20250403	120900	19445865	2060	2060	2060	2060	0
555	20250403	120800	19445865	2060	2060	2060	2060	0
556	20250403	120700	19445865	2060	2060	2060	2060	0
557	20250403	120600	19445865	2060	2060	2060	2060	0
558	20250403	120500	19445865	2060	2060	2060	2060	0
559	20250403	120400	19445865	2060	2060	2060	2060	0
560	20250403	120300	19445865	2060	2060	2060	2060	0
561	20250403	120200	19445865	2060	2060	2060	2060	0
562	20250403	120100	19445865	2060	2060	2060	2060	0
563	20250403	120000	19445865	2060	2060	2060	2060	0
564	20250403	115900	19445865	2060	2060	2060	2060	100
565	20250403	115800	19239865	2060	2060	2060	2060	0
566	20250403	115700	19239865	2060	2060	2060	2060	50
567	20250403	115600	19136865	2060	2060	2060	2060	0
568	20250403	115500	19136865	2060	2060	2060	2060	45
569	20250403	115400	19044165	2060	2060	2060	2060	0
570	20250403	115300	19044165	2060	2060	2060	2060	0
571	20250403	115200	19044165	2060	2060	2060	2060	0
572	20250403	115100	19044165	2060	2060	2060	2060	0
573	20250403	115000	19044165	2060	2060	2060	2060	0
574	20250403	114900	19044165	2060	2060	2060	2060	0
575	20250403	114800	19044165	2060	2060	2060	2060	0
576	20250403	114700	19044165	2060	2060	2060	2060	0
577	20250403	114600	19044165	2060	2060	2060	2060	0
578	20250403	114500	19044165	2060	2060	2060	2060	0
579	20250403	114400	19044165	2060	2060	2060	2060	0
580	20250403	114300	19044165	2060	2060	2060	2060	0
581	20250403	114200	19044165	2060	2060	2060	2060	0
582	20250403	114100	19044165	2060	2060	2060	2060	0
583	20250403	114000	19044165	2060	2060	2060	2060	0
584	20250403	113900	19044165	2060	2060	2060	2060	0
585	20250403	113800	19044165	2060	2060	2060	2060	0
586	20250403	113700	19044165	2060	2060	2060	2060	0
587	20250403	113600	19044165	2060	2060	2060	2060	0
588	20250403	113500	19044165	2060	2060	2060	2060	0
589	20250403	113400	19044165	2060	2060	2060	2060	0
590	20250403	113300	19044165	2060	2060	2060	2060	0
591	20250403	113200	19044165	2060	2060	2060	2060	0
592	20250403	113100	19044165	2060	2060	2060	2060	0
593	20250403	113000	19044165	2060	2060	2060	2060	0
594	20250403	112900	19044165	2060	2060	2060	2060	0
595	20250403	112800	19044165	2060	2060	2060	2060	0
596	20250403	112700	19044165	2060	2060	2060	2060	0
597	20250403	112600	19044165	2060	2060	2060	2060	0
598	20250403	112500	19044165	2060	2060	2060	2060	0
599	20250403	112400	19044165	2060	2060	2060	2060	0
600	20250403	112300	19044165	2060	2060	2060	2060	0
601	20250403	112200	19044165	2060	2060	2060	2060	0
602	20250403	112100	19044165	2060	2060	2060	2060	0
603	20250403	112000	19044165	2060	2060	2060	2060	0
604	20250403	111900	19044165	2060	2060	2060	2060	0
605	20250403	111800	19044165	2060	2060	2060	2060	0
606	20250403	111700	19044165	2060	2060	2060	2060	0
607	20250403	111600	19044165	2060	2060	2060	2060	0
608	20250403	111500	19044165	2060	2060	2060	2060	0
609	20250403	111400	19044165	2060	2060	2060	2060	0
610	20250403	111300	19044165	2060	2060	2060	2060	0
611	20250403	111200	19044165	2060	2060	2060	2060	0
612	20250403	111100	19044165	2060	2060	2060	2060	0
613	20250403	111000	19044165	2060	2060	2060	2060	0
614	20250403	110900	19044165	2060	2060	2060	2060	0
615	20250403	110800	19044165	2060	2060	2060	2060	0
616	20250403	110700	19044165	2060	2060	2060	2060	0
617	20250403	110600	19044165	2060	2060	2060	2060	0
618	20250403	110500	19044165	2060	2060	2060	2060	0
619	20250403	110400	19044165	2060	2060	2060	2060	0
620	20250403	110300	19044165	2060	2060	2060	2060	0
621	20250403	110200	19044165	2060	2060	2060	2060	0
622	20250403	110100	19044165	2060	2060	2060	2060	0
623	20250403	110000	19044165	2060	2060	2060	2060	0
624	20250403	105900	19044165	2060	2060	2060	2060	0
625	20250403	105800	19044165	2060	2060	2060	2060	0
626	20250403	105700	19044165	2060	2060	2060	2060	0
627	20250403	105600	19044165	2060	2060	2060	2060	0
628	20250403	105500	19044165	2060	2055	2060	2055	1450
629	20250403	105400	16058395	2050	2050	2050	2050	0
630	20250403	105300	16058395	2050	2050	2050	2050	0
631	20250403	105200	16058395	2050	2050	2050	2050	0
632	20250403	105100	16058395	2050	2050	2050	2050	0
633	20250403	105000	16058395	2050	2050	2050	2050	0
634	20250403	104900	16058395	2050	2050	2050	2050	0
635	20250403	104800	16058395	2050	2050	2050	2050	0
636	20250403	104700	16058395	2050	2045	2050	2045	3274
637	20250403	104600	9363035	2045	2045	2045	2045	102
638	20250403	104500	9154445	2045	2045	2045	2045	0
639	20250403	104400	9154445	2045	2045	2045	2045	0
640	20250403	104300	9154445	2045	2045	2045	2045	0
641	20250403	104200	9154445	2045	2045	2045	2045	0
642	20250403	104100	9154445	2045	2045	2045	2045	1
643	20250403	104000	9152400	2045	2045	2045	2045	0
644	20250403	103900	9152400	2045	2045	2045	2045	0
645	20250403	103800	9152400	2045	2045	2045	2045	0
646	20250403	103700	9152400	2045	2045	2045	2045	0
647	20250403	103600	9152400	2045	2045	2045	2045	0
648	20250403	103500	9152400	2045	2045	2045	2045	0
649	20250403	103400	9152400	2045	2045	2045	2045	0
650	20250403	103300	9152400	2045	2045	2045	2045	0
651	20250403	103200	9152400	2045	2045	2045	2045	0
652	20250403	103100	9152400	2045	2045	2045	2045	0
653	20250403	103000	9152400	2045	2045	2045	2045	0
654	20250403	102900	9152400	2045	2045	2045	2045	0
655	20250403	102800	9152400	2045	2045	2045	2045	0
656	20250403	102700	9152400	2045	2045	2045	2045	0
657	20250403	102600	9152400	2045	2045	2045	2045	0
658	20250403	102500	9152400	2045	2045	2045	2045	0
659	20250403	102400	9152400	2045	2045	2045	2045	0
660	20250403	102300	9152400	2045	2045	2045	2045	0
661	20250403	102200	9152400	2045	2045	2045	2045	0
662	20250403	102100	9152400	2045	2045	2045	2045	0
663	20250403	102000	9152400	2045	2045	2045	2045	0
664	20250403	101900	9152400	2045	2045	2045	2045	0
665	20250403	101800	9152400	2045	2045	2045	2045	0
666	20250403	101700	9152400	2045	2045	2045	2045	0
667	20250403	101600	9152400	2045	2045	2045	2045	0
668	20250403	101500	9152400	2045	2045	2045	2045	0
669	20250403	101400	9152400	2045	2045	2045	2045	0
670	20250403	101300	9152400	2045	2045	2045	2045	0
671	20250403	101200	9152400	2045	2045	2045	2045	0
672	20250403	101100	9152400	2045	2045	2045	2045	0
673	20250403	101000	9152400	2045	2045	2045	2045	0
674	20250403	100900	9152400	2045	2045	2045	2045	0
675	20250403	100800	9152400	2045	2045	2045	2045	0
676	20250403	100700	9152400	2045	2045	2045	2045	1
677	20250403	100600	9150355	2045	2045	2045	2045	0
678	20250403	100500	9150355	2045	2045	2045	2045	0
679	20250403	100400	9150355	2045	2045	2045	2045	0
680	20250403	100300	9150355	2045	2045	2045	2045	0
681	20250403	100200	9150355	2045	2045	2045	2045	0
682	20250403	100100	9150355	2045	2045	2045	2045	0
683	20250403	100000	9150355	2045	2045	2045	2045	0
684	20250403	095900	9150355	2045	2045	2045	2045	0
685	20250403	095800	9150355	2045	2045	2045	2045	0
686	20250403	095700	9150355	2045	2045	2045	2045	0
687	20250403	095600	9150355	2045	2045	2045	2045	1
688	20250403	095500	9148310	2045	2045	2045	2045	100
689	20250403	095400	8943810	2045	2045	2045	2045	0
690	20250403	095300	8943810	2045	2045	2045	2045	0
691	20250403	095200	8943810	2045	2045	2045	2045	0
692	20250403	095100	8943810	2045	2045	2045	2045	0
693	20250403	095000	8943810	2045	2045	2045	2045	0
694	20250403	094900	8943810	2045	2045	2045	2045	0
695	20250403	094800	8943810	2045	2045	2045	2040	106
696	20250403	094700	8727065	2045	2045	2045	2045	0
697	20250403	094600	8727065	2045	2045	2045	2045	2
698	20250403	094500	8722975	2035	2045	2045	2035	2999
699	20250403	094400	2618085	2047	2047	2047	2047	100
700	20250403	094300	2413385	2047	2047	2047	2047	150
701	20250403	094200	2106335	2050	2050	2050	2050	0
702	20250403	094100	2106335	2050	2050	2050	2050	0
703	20250403	094000	2106335	2050	2050	2050	2050	1
704	20250403	093900	2104285	2045	2045	2045	2045	0
705	20250403	093800	2104285	2045	2045	2045	2045	0
706	20250403	093700	2104285	2045	2045	2045	2045	1
707	20250403	093600	2102240	2050	2050	2050	2050	0
708	20250403	093500	2102240	2050	2050	2050	2050	0
709	20250403	093400	2102240	2050	2050	2050	2050	0
710	20250403	093300	2102240	2050	2050	2050	2050	0
711	20250403	093200	2102240	2050	2050	2050	2050	0
712	20250403	093100	2102240	2050	2050	2050	2050	0
713	20250403	093000	2102240	2050	2050	2050	2050	0
714	20250403	092900	2102240	2050	2050	2050	2050	0
715	20250403	092800	2102240	2050	2050	2050	2050	0
716	20250403	092700	2102240	2050	2050	2050	2050	0
717	20250403	092600	2102240	2050	2050	2050	2050	0
718	20250403	092500	2102240	2050	2050	2050	2050	0
719	20250403	092400	2102240	2050	2050	2050	2050	0
720	20250403	092300	2102240	2050	2050	2050	2050	4
721	20250403	092200	2094040	2045	2045	2045	2045	0
722	20250403	092100	2094040	2045	2045	2045	2045	213
723	20250403	092000	1658455	2050	2050	2050	2050	0
724	20250403	091900	1658455	2050	2050	2050	2050	0
725	20250403	091800	1658455	2050	2050	2050	2050	0
726	20250403	091700	1658455	2050	2050	2050	2050	0
727	20250403	091600	1658455	2050	2050	2050	2050	0
728	20250403	091500	1658455	2050	2050	2050	2050	0
729	20250403	091400	1658455	2050	2050	2050	2050	0
730	20250403	091300	1658455	2050	2050	2050	2050	0
731	20250403	091200	1658455	2050	2050	2050	2050	0
732	20250403	091100	1658455	2050	2050	2050	2050	0
733	20250403	091000	1658455	2050	2050	2050	2050	0
734	20250403	090900	1658455	2050	2050	2050	2050	0
735	20250403	090800	1658455	2050	2050	2050	2050	10
736	20250403	090700	1637955	2050	2050	2050	2050	0
737	20250403	090600	1637955	2050	2050	2050	2050	798
738	20250403	090500	2055	2055	2055	2055	2055	0
739	20250403	090400	2055	2055	2055	2055	2055	1
740	20250403	090300	0	2060	2060	2060	2060	0
741	20250403	090200	0	2060	2060	2060	2060	0
742	20250403	090100	0	2060	2060	2060	2060	0
743	20250403	090000	0	2060	2060	2060	2060	0