KissMeData/481850/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	212700	50576884	1560	1560	1560	1560	106
3	20250402	212600	50576884	1560	1560	1560	1560	0
4	20250402	212500	50576884	1560	1560	1560	1560	0
5	20250402	212400	50576884	1560	1560	1560	1560	0
6	20250402	212300	50576884	1560	1560	1560	1560	0
7	20250402	212200	50576884	1560	1560	1560	1560	0
8	20250402	212100	50576884	1560	1560	1560	1560	0
9	20250402	212000	50576884	1560	1560	1560	1560	0
10	20250402	211900	50576884	1560	1560	1560	1560	0
11	20250402	211800	50576884	1560	1560	1560	1560	0
12	20250402	211700	50576884	1560	1560	1560	1560	0
13	20250402	211600	50576884	1560	1560	1560	1560	0
14	20250402	211500	50576884	1560	1560	1560	1560	0
15	20250402	211400	50576884	1560	1560	1560	1560	0
16	20250402	211300	50576884	1560	1560	1560	1560	0
17	20250402	211200	50576884	1560	1560	1560	1560	0
18	20250402	211100	50576884	1560	1560	1560	1560	0
19	20250402	211000	50576884	1560	1560	1560	1560	0
20	20250402	210900	50576884	1560	1560	1560	1560	0
21	20250402	210800	50576884	1560	1560	1560	1560	0
22	20250402	210700	50576884	1560	1560	1560	1560	0
23	20250402	210600	50576884	1560	1560	1560	1560	0
24	20250402	210500	50576884	1560	1560	1560	1560	0
25	20250402	210400	50576884	1560	1560	1560	1560	0
26	20250402	210300	50576884	1560	1560	1560	1560	0
27	20250402	210200	50576884	1560	1560	1560	1560	0
28	20250402	210100	50576884	1560	1560	1560	1560	0
29	20250402	210000	50576884	1560	1560	1560	1560	0
30	20250402	205900	50576884	1560	1560	1560	1560	0
31	20250402	205800	50576884	1560	1560	1560	1560	0
32	20250402	205700	50576884	1560	1560	1560	1560	106
33	20250402	205600	50576884	1560	1560	1560	1560	0
34	20250402	205500	50576884	1560	1560	1560	1560	0
35	20250402	205400	50576884	1560	1560	1560	1560	0
36	20250402	205300	50576884	1560	1560	1560	1560	0
37	20250402	205200	50576884	1560	1560	1560	1560	0
38	20250402	205100	50576884	1560	1560	1560	1560	0
39	20250402	205000	50576884	1560	1560	1560	1560	0
40	20250402	204900	50576884	1560	1560	1560	1560	0
41	20250402	204800	50576884	1560	1560	1560	1560	0
42	20250402	204700	50576884	1560	1560	1560	1560	0
43	20250402	204600	50576884	1560	1560	1560	1560	0
44	20250402	204500	50576884	1560	1560	1560	1560	0
45	20250402	204400	50576884	1560	1560	1560	1560	0
46	20250402	204300	50576884	1560	1560	1560	1560	0
47	20250402	204200	50576884	1560	1560	1560	1560	0
48	20250402	204100	50576884	1560	1560	1560	1560	0
49	20250402	204000	50576884	1560	1560	1560	1560	0
50	20250402	203900	50576884	1560	1560	1560	1560	0
51	20250402	203800	50576884	1560	1560	1560	1560	0
52	20250402	203700	50576884	1560	1560	1560	1560	0
53	20250402	203600	50576884	1560	1560	1560	1560	0
54	20250402	203500	50576884	1560	1560	1560	1560	0
55	20250402	203400	50576884	1560	1560	1560	1560	0
56	20250402	203300	50576884	1560	1560	1560	1560	0
57	20250402	203200	50576884	1560	1560	1560	1560	0
58	20250402	203100	50576884	1560	1560	1560	1560	0
59	20250402	203000	50576884	1560	1560	1560	1560	0
60	20250402	202900	50576884	1560	1560	1560	1560	0
61	20250402	202800	50576884	1560	1560	1560	1560	0
62	20250402	202700	50576884	1560	1560	1560	1560	106
63	20250402	202600	50576884	1560	1560	1560	1560	0
64	20250402	202500	50576884	1560	1560	1560	1560	0
65	20250402	202400	50576884	1560	1560	1560	1560	0
66	20250402	202300	50576884	1560	1560	1560	1560	0
67	20250402	202200	50576884	1560	1560	1560	1560	0
68	20250402	202100	50576884	1560	1560	1560	1560	0
69	20250402	202000	50576884	1560	1560	1560	1560	0
70	20250402	201900	50576884	1560	1560	1560	1560	0
71	20250402	201800	50576884	1560	1560	1560	1560	0
72	20250402	201700	50576884	1560	1560	1560	1560	0
73	20250402	201600	50576884	1560	1560	1560	1560	0
74	20250402	201500	50576884	1560	1560	1560	1560	0
75	20250402	201400	50576884	1560	1560	1560	1560	0
76	20250402	201300	50576884	1560	1560	1560	1560	0
77	20250402	201200	50576884	1560	1560	1560	1560	0
78	20250402	201100	50576884	1560	1560	1560	1560	0
79	20250402	201000	50576884	1560	1560	1560	1560	0
80	20250402	200900	50576884	1560	1560	1560	1560	0
81	20250402	200800	50576884	1560	1560	1560	1560	0
82	20250402	200700	50576884	1560	1560	1560	1560	0
83	20250402	200600	50576884	1560	1560	1560	1560	0
84	20250402	200500	50576884	1560	1560	1560	1560	0
85	20250402	200400	50576884	1560	1560	1560	1560	0
86	20250402	200300	50576884	1560	1560	1560	1560	0
87	20250402	200200	50576884	1560	1560	1560	1560	0
88	20250402	200100	50576884	1560	1560	1560	1560	0
89	20250402	200000	50576884	1560	1560	1560	1560	0
90	20250402	195900	50576884	1560	1560	1560	1560	0
91	20250402	195800	50576884	1560	1560	1560	1560	0
92	20250402	195700	50576884	1560	1560	1560	1560	106
93	20250402	195600	50576884	1560	1560	1560	1560	0
94	20250402	195500	50576884	1560	1560	1560	1560	0
95	20250402	195400	50576884	1560	1560	1560	1560	0
96	20250402	195300	50576884	1560	1560	1560	1560	0
97	20250402	195200	50576884	1560	1560	1560	1560	0
98	20250402	195100	50576884	1560	1560	1560	1560	0
99	20250402	195000	50576884	1560	1560	1560	1560	0
100	20250402	194900	50576884	1560	1560	1560	1560	0
101	20250402	194800	50576884	1560	1560	1560	1560	0
102	20250402	194700	50576884	1560	1560	1560	1560	0
103	20250402	194600	50576884	1560	1560	1560	1560	0
104	20250402	194500	50576884	1560	1560	1560	1560	0
105	20250402	194400	50576884	1560	1560	1560	1560	0
106	20250402	194300	50576884	1560	1560	1560	1560	0
107	20250402	194200	50576884	1560	1560	1560	1560	0
108	20250402	194100	50576884	1560	1560	1560	1560	0
109	20250402	194000	50576884	1560	1560	1560	1560	0
110	20250402	193900	50576884	1560	1560	1560	1560	0
111	20250402	193800	50576884	1560	1560	1560	1560	0
112	20250402	193700	50576884	1560	1560	1560	1560	0
113	20250402	193600	50576884	1560	1560	1560	1560	0
114	20250402	193500	50576884	1560	1560	1560	1560	0
115	20250402	193400	50576884	1560	1560	1560	1560	0
116	20250402	193300	50576884	1560	1560	1560	1560	0
117	20250402	193200	50576884	1560	1560	1560	1560	0
118	20250402	193100	50576884	1560	1560	1560	1560	0
119	20250402	193000	50576884	1560	1560	1560	1560	0
120	20250402	192900	50576884	1560	1560	1560	1560	0
121	20250402	192800	50576884	1560	1560	1560	1560	0
122	20250402	192700	50576884	1560	1560	1560	1560	106
123	20250402	192600	50576884	1560	1560	1560	1560	0
124	20250402	192500	50576884	1560	1560	1560	1560	0
125	20250402	192400	50576884	1560	1560	1560	1560	0
126	20250402	192300	50576884	1560	1560	1560	1560	0
127	20250402	192200	50576884	1560	1560	1560	1560	0
128	20250402	192100	50576884	1560	1560	1560	1560	0
129	20250402	192000	50576884	1560	1560	1560	1560	0
130	20250402	191900	50576884	1560	1560	1560	1560	0
131	20250402	191800	50576884	1560	1560	1560	1560	0
132	20250402	191700	50576884	1560	1560	1560	1560	0
133	20250402	191600	50576884	1560	1560	1560	1560	0
134	20250402	191500	50576884	1560	1560	1560	1560	0
135	20250402	191400	50576884	1560	1560	1560	1560	0
136	20250402	191300	50576884	1560	1560	1560	1560	0
137	20250402	191200	50576884	1560	1560	1560	1560	0
138	20250402	191100	50576884	1560	1560	1560	1560	0
139	20250402	191000	50576884	1560	1560	1560	1560	0
140	20250402	190900	50576884	1560	1560	1560	1560	0
141	20250402	190800	50576884	1560	1560	1560	1560	0
142	20250402	190700	50576884	1560	1560	1560	1560	0
143	20250402	190600	50576884	1560	1560	1560	1560	0
144	20250402	190500	50576884	1560	1560	1560	1560	0
145	20250402	190400	50576884	1560	1560	1560	1560	0
146	20250402	190300	50576884	1560	1560	1560	1560	0
147	20250402	190200	50576884	1560	1560	1560	1560	0
148	20250402	190100	50576884	1560	1560	1560	1560	0
149	20250402	190000	50576884	1560	1560	1560	1560	0
150	20250402	185900	50576884	1560	1560	1560	1560	0
151	20250402	185800	50576884	1560	1560	1560	1560	0
152	20250402	185700	50576884	1560	1560	1560	1560	106
153	20250402	185600	50576884	1560	1560	1560	1560	0
154	20250402	185500	50576884	1560	1560	1560	1560	0
155	20250402	185400	50576884	1560	1560	1560	1560	0
156	20250402	185300	50576884	1560	1560	1560	1560	0
157	20250402	185200	50576884	1560	1560	1560	1560	0
158	20250402	185100	50576884	1560	1560	1560	1560	0
159	20250402	185000	50576884	1560	1560	1560	1560	0
160	20250402	184900	50576884	1560	1560	1560	1560	0
161	20250402	184800	50576884	1560	1560	1560	1560	0
162	20250402	184700	50576884	1560	1560	1560	1560	0
163	20250402	184600	50576884	1560	1560	1560	1560	0
164	20250402	184500	50576884	1560	1560	1560	1560	0
165	20250402	184400	50576884	1560	1560	1560	1560	0
166	20250402	184300	50576884	1560	1560	1560	1560	0
167	20250402	184200	50576884	1560	1560	1560	1560	0
168	20250402	184100	50576884	1560	1560	1560	1560	0
169	20250402	184000	50576884	1560	1560	1560	1560	0
170	20250402	183900	50576884	1560	1560	1560	1560	0
171	20250402	183800	50576884	1560	1560	1560	1560	0
172	20250402	183700	50576884	1560	1560	1560	1560	0
173	20250402	183600	50576884	1560	1560	1560	1560	0
174	20250402	183500	50576884	1560	1560	1560	1560	0
175	20250402	183400	50576884	1560	1560	1560	1560	0
176	20250402	183300	50576884	1560	1560	1560	1560	0
177	20250402	183200	50576884	1560	1560	1560	1560	0
178	20250402	183100	50576884	1560	1560	1560	1560	0
179	20250402	183000	50576884	1560	1560	1560	1560	0
180	20250402	182900	50576884	1560	1560	1560	1560	0
181	20250402	182800	50576884	1560	1560	1560	1560	0
182	20250402	182700	50576884	1560	1560	1560	1560	106
183	20250402	182600	50576884	1560	1560	1560	1560	0
184	20250402	182500	50576884	1560	1560	1560	1560	0
185	20250402	182400	50576884	1560	1560	1560	1560	0
186	20250402	182300	50576884	1560	1560	1560	1560	0
187	20250402	182200	50576884	1560	1560	1560	1560	0
188	20250402	182100	50576884	1560	1560	1560	1560	0
189	20250402	182000	50576884	1560	1560	1560	1560	0
190	20250402	181900	50576884	1560	1560	1560	1560	0
191	20250402	181800	50576884	1560	1560	1560	1560	0
192	20250402	181700	50576884	1560	1560	1560	1560	0
193	20250402	181600	50576884	1560	1560	1560	1560	0
194	20250402	181500	50576884	1560	1560	1560	1560	0
195	20250402	181400	50576884	1560	1560	1560	1560	0
196	20250402	181300	50576884	1560	1560	1560	1560	0
197	20250402	181200	50576884	1560	1560	1560	1560	0
198	20250402	181100	50576884	1560	1560	1560	1560	0
199	20250402	181000	50576884	1560	1560	1560	1560	0
200	20250402	180900	50576884	1560	1560	1560	1560	0
201	20250402	180800	50576884	1560	1560	1560	1560	0
202	20250402	180700	50576884	1560	1560	1560	1560	0
203	20250402	180600	50576884	1560	1560	1560	1560	0
204	20250402	180500	50576884	1560	1560	1560	1560	0
205	20250402	180400	50576884	1560	1560	1560	1560	0
206	20250402	180300	50576884	1560	1560	1560	1560	0
207	20250402	180200	50576884	1560	1560	1560	1560	0
208	20250402	180100	50576884	1560	1560	1560	1560	0
209	20250402	180000	50576884	1560	1560	1560	1560	0
210	20250402	175900	50576884	1560	1560	1560	1560	0
211	20250402	175800	50576884	1560	1560	1560	1560	0
212	20250402	175700	50576884	1560	1560	1560	1560	106
213	20250402	175600	50576884	1560	1560	1560	1560	0
214	20250402	175500	50576884	1560	1560	1560	1560	0
215	20250402	175400	50576884	1560	1560	1560	1560	0
216	20250402	175300	50576884	1560	1560	1560	1560	0
217	20250402	175200	50576884	1560	1560	1560	1560	0
218	20250402	175100	50576884	1560	1560	1560	1560	0
219	20250402	175000	50576884	1560	1560	1560	1560	0
220	20250402	174900	50576884	1560	1560	1560	1560	0
221	20250402	174800	50576884	1560	1560	1560	1560	0
222	20250402	174700	50576884	1560	1560	1560	1560	0
223	20250402	174600	50576884	1560	1560	1560	1560	0
224	20250402	174500	50576884	1560	1560	1560	1560	0
225	20250402	174400	50576884	1560	1560	1560	1560	0
226	20250402	174300	50576884	1560	1560	1560	1560	0
227	20250402	174200	50576884	1560	1560	1560	1560	0
228	20250402	174100	50576884	1560	1560	1560	1560	0
229	20250402	174000	50576884	1560	1560	1560	1560	0
230	20250402	173900	50576884	1560	1560	1560	1560	0
231	20250402	173800	50576884	1560	1560	1560	1560	0
232	20250402	173700	50576884	1560	1560	1560	1560	0
233	20250402	173600	50576884	1560	1560	1560	1560	0
234	20250402	173500	50576884	1560	1560	1560	1560	0
235	20250402	173400	50576884	1560	1560	1560	1560	0
236	20250402	173300	50576884	1560	1560	1560	1560	0
237	20250402	173200	50576884	1560	1560	1560	1560	0
238	20250402	173100	50576884	1560	1560	1560	1560	0
239	20250402	173000	50576884	1560	1560	1560	1560	0
240	20250402	172900	50576884	1560	1560	1560	1560	0
241	20250402	172800	50576884	1560	1560	1560	1560	0
242	20250402	172700	50576884	1560	1560	1560	1560	106
243	20250402	172600	50576884	1560	1560	1560	1560	0
244	20250402	172500	50576884	1560	1560	1560	1560	0
245	20250402	172400	50576884	1560	1560	1560	1560	0
246	20250402	172300	50576884	1560	1560	1560	1560	0
247	20250402	172200	50576884	1560	1560	1560	1560	0
248	20250402	172100	50576884	1560	1560	1560	1560	0
249	20250402	172000	50576884	1560	1560	1560	1560	0
250	20250402	171900	50576884	1560	1560	1560	1560	0
251	20250402	171800	50576884	1560	1560	1560	1560	0
252	20250402	171700	50576884	1560	1560	1560	1560	0
253	20250402	171600	50576884	1560	1560	1560	1560	0
254	20250402	171500	50576884	1560	1560	1560	1560	0
255	20250402	171400	50576884	1560	1560	1560	1560	0
256	20250402	171300	50576884	1560	1560	1560	1560	0
257	20250402	171200	50576884	1560	1560	1560	1560	0
258	20250402	171100	50576884	1560	1560	1560	1560	0
259	20250402	171000	50576884	1560	1560	1560	1560	0
260	20250402	170900	50576884	1560	1560	1560	1560	0
261	20250402	170800	50576884	1560	1560	1560	1560	0
262	20250402	170700	50576884	1560	1560	1560	1560	0
263	20250402	170600	50576884	1560	1560	1560	1560	0
264	20250402	170500	50576884	1560	1560	1560	1560	0
265	20250402	170400	50576884	1560	1560	1560	1560	0
266	20250402	170300	50576884	1560	1560	1560	1560	0
267	20250402	170200	50576884	1560	1560	1560	1560	0
268	20250402	170100	50576884	1560	1560	1560	1560	0
269	20250402	170000	50576884	1560	1560	1560	1560	0
270	20250402	165900	50576884	1560	1560	1560	1560	0
271	20250402	165800	50576884	1560	1560	1560	1560	0
272	20250402	165700	50576884	1560	1560	1560	1560	106
273	20250402	165600	50576884	1560	1560	1560	1560	0
274	20250402	165500	50576884	1560	1560	1560	1560	0
275	20250402	165400	50576884	1560	1560	1560	1560	0
276	20250402	165300	50576884	1560	1560	1560	1560	0
277	20250402	165200	50576884	1560	1560	1560	1560	0
278	20250402	165100	50576884	1560	1560	1560	1560	0
279	20250402	165000	50576884	1560	1560	1560	1560	0
280	20250402	164900	50576884	1560	1560	1560	1560	0
281	20250402	164800	50576884	1560	1560	1560	1560	0
282	20250402	164700	50576884	1560	1560	1560	1560	0
283	20250402	164600	50576884	1560	1560	1560	1560	0
284	20250402	164500	50576884	1560	1560	1560	1560	0
285	20250402	164400	50576884	1560	1560	1560	1560	0
286	20250402	164300	50576884	1560	1560	1560	1560	0
287	20250402	164200	50576884	1560	1560	1560	1560	0
288	20250402	164100	50576884	1560	1560	1560	1560	0
289	20250402	164000	50576884	1560	1560	1560	1560	0
290	20250402	163900	50576884	1560	1560	1560	1560	0
291	20250402	163800	50576884	1560	1560	1560	1560	0
292	20250402	163700	50576884	1560	1560	1560	1560	0
293	20250402	163600	50576884	1560	1560	1560	1560	0
294	20250402	163500	50576884	1560	1560	1560	1560	0
295	20250402	163400	50576884	1560	1560	1560	1560	0
296	20250402	163300	50576884	1560	1560	1560	1560	0
297	20250402	163200	50576884	1560	1560	1560	1560	0
298	20250402	163100	50576884	1560	1560	1560	1560	0
299	20250402	163000	50576884	1560	1560	1560	1560	0
300	20250402	162900	50576884	1560	1560	1560	1560	0
301	20250402	162800	50576884	1560	1560	1560	1560	0
302	20250402	162700	50576884	1560	1560	1560	1560	106
303	20250402	162600	50576884	1560	1560	1560	1560	0
304	20250402	162500	50576884	1560	1560	1560	1560	0
305	20250402	162400	50576884	1560	1560	1560	1560	0
306	20250402	162300	50576884	1560	1560	1560	1560	0
307	20250402	162200	50576884	1560	1560	1560	1560	0
308	20250402	162100	50576884	1560	1560	1560	1560	0
309	20250402	162000	50576884	1560	1560	1560	1560	0
310	20250402	161900	50576884	1560	1560	1560	1560	0
311	20250402	161800	50576884	1560	1560	1560	1560	0
312	20250402	161700	50576884	1560	1560	1560	1560	0
313	20250402	161600	50576884	1560	1560	1560	1560	0
314	20250402	161500	50576884	1560	1560	1560	1560	0
315	20250402	161400	50576884	1560	1560	1560	1560	0
316	20250402	161300	50576884	1560	1560	1560	1560	0
317	20250402	161200	50576884	1560	1560	1560	1560	0
318	20250402	161100	50576884	1560	1560	1560	1560	0
319	20250402	161000	50576884	1560	1560	1560	1560	0
320	20250402	160900	50576884	1560	1560	1560	1560	0
321	20250402	160800	50576884	1560	1560	1560	1560	0
322	20250402	160700	50576884	1560	1560	1560	1560	0
323	20250402	160600	50576884	1560	1560	1560	1560	0
324	20250402	160500	50576884	1560	1560	1560	1560	0
325	20250402	160400	50576884	1560	1560	1560	1560	0
326	20250402	160300	50576884	1560	1560	1560	1560	0
327	20250402	160200	50576884	1560	1560	1560	1560	0
328	20250402	160100	50576884	1560	1560	1560	1560	0
329	20250402	160000	50576884	1560	1560	1560	1560	0
330	20250402	155900	50576884	1560	1560	1560	1560	0
331	20250402	155800	50576884	1560	1560	1560	1560	0
332	20250402	155700	50576884	1560	1560	1560	1560	106
333	20250402	155600	50576884	1560	1560	1560	1560	0
334	20250402	155500	50576884	1560	1560	1560	1560	0
335	20250402	155400	50576884	1560	1560	1560	1560	0
336	20250402	155300	50576884	1560	1560	1560	1560	0
337	20250402	155200	50576884	1560	1560	1560	1560	0
338	20250402	155100	50576884	1560	1560	1560	1560	0
339	20250402	155000	50576884	1560	1560	1560	1560	0
340	20250402	154900	50576884	1560	1560	1560	1560	0
341	20250402	154800	50576884	1560	1560	1560	1560	0
342	20250402	154700	50576884	1560	1560	1560	1560	0
343	20250402	154600	50576884	1560	1560	1560	1560	0
344	20250402	154500	50576884	1560	1560	1560	1560	0
345	20250402	154400	50576884	1560	1560	1560	1560	0
346	20250402	154300	50576884	1560	1560	1560	1560	0
347	20250402	154200	50576884	1560	1560	1560	1560	0
348	20250402	154100	50576884	1560	1560	1560	1560	0
349	20250402	154000	50576884	1560	1560	1560	1560	0
350	20250402	153900	50576884	1560	1560	1560	1560	0
351	20250402	153800	50576884	1560	1560	1560	1560	0
352	20250402	153700	50576884	1560	1560	1560	1560	0
353	20250402	153600	50576884	1560	1560	1560	1560	0
354	20250402	153500	50576884	1560	1560	1560	1560	0
355	20250402	153400	50576884	1560	1560	1560	1560	0
356	20250402	153300	50576884	1560	1560	1560	1560	0
357	20250402	153200	50576884	1560	1560	1560	1560	0
358	20250402	153100	50576884	1560	1560	1560	1560	0
359	20250402	153000	50576884	1560	1560	1560	1560	106
360	20250402	152900	50411524	1562	1562	1562	1562	0
361	20250402	152800	50411524	1562	1562	1562	1562	0
362	20250402	152700	50411524	1562	1562	1562	1562	0
363	20250402	152600	50411524	1562	1562	1562	1562	0
364	20250402	152500	50411524	1562	1562	1562	1562	0
365	20250402	152400	50411524	1562	1562	1562	1562	0
366	20250402	152300	50411524	1562	1562	1562	1562	0
367	20250402	152200	50411524	1562	1562	1562	1562	0
368	20250402	152100	50411524	1562	1562	1562	1562	0
369	20250402	152000	50411524	1562	1562	1562	1562	0
370	20250402	151900	50411524	1562	1562	1562	1562	27
371	20250402	151800	50369350	1560	1560	1560	1560	189
372	20250402	151700	50074510	1560	1560	1560	1560	0
373	20250402	151600	50074510	1560	1560	1560	1560	0
374	20250402	151500	50074510	1560	1560	1560	1560	0
375	20250402	151400	50074510	1560	1560	1560	1560	130
376	20250402	151300	49871710	1562	1560	1562	1560	38
377	20250402	151200	49812428	1562	1562	1562	1562	0
378	20250402	151100	49812428	1562	1562	1562	1562	0
379	20250402	151000	49812428	1562	1562	1562	1562	0
380	20250402	150900	49812428	1562	1562	1562	1562	0
381	20250402	150800	49812428	1562	1562	1562	1562	1
382	20250402	150700	49810866	1562	1562	1562	1562	7
383	20250402	150600	49799932	1560	1560	1560	1560	0
384	20250402	150500	49799932	1560	1560	1560	1560	0
385	20250402	150400	49799932	1560	1560	1560	1560	1
386	20250402	150300	49798372	1561	1561	1561	1561	0
387	20250402	150200	49798372	1561	1561	1561	1561	0
388	20250402	150100	49798372	1561	1561	1561	1561	0
389	20250402	150000	49798372	1561	1561	1561	1561	100
390	20250402	145900	49642272	1561	1561	1561	1561	0
391	20250402	145800	49642272	1561	1561	1561	1561	0
392	20250402	145700	49642272	1561	1561	1561	1561	17
393	20250402	145600	49615735	1561	1561	1561	1561	0
394	20250402	145500	49615735	1561	1561	1561	1561	0
395	20250402	145400	49615735	1561	1561	1561	1561	21
396	20250402	145300	49582954	1561	1561	1561	1561	0
397	20250402	145200	49582954	1561	1561	1561	1561	0
398	20250402	145100	49582954	1561	1561	1561	1561	0
399	20250402	145000	49582954	1561	1561	1561	1561	4
400	20250402	144900	49576710	1561	1561	1561	1561	4
401	20250402	144800	49570466	1560	1560	1560	1560	0
402	20250402	144700	49570466	1560	1560	1560	1560	0
403	20250402	144600	49570466	1560	1560	1560	1560	15
404	20250402	144500	49547066	1560	1560	1560	1560	252
405	20250402	144400	49153946	1560	1560	1560	1560	0
406	20250402	144300	49153946	1560	1560	1560	1560	0
407	20250402	144200	49153946	1560	1560	1560	1560	207
408	20250402	144100	48831026	1560	1560	1560	1560	0
409	20250402	144000	48831026	1560	1560	1560	1560	0
410	20250402	143900	48831026	1560	1560	1560	1560	0
411	20250402	143800	48831026	1560	1560	1560	1560	175
412	20250402	143700	48558026	1560	1560	1560	1560	20
413	20250402	143600	48526826	1560	1560	1560	1560	0
414	20250402	143500	48526826	1560	1560	1560	1560	0
415	20250402	143400	48526826	1560	1560	1560	1560	188
416	20250402	143300	48233546	1560	1560	1560	1560	0
417	20250402	143200	48233546	1560	1560	1560	1560	0
418	20250402	143100	48233546	1560	1560	1560	1560	0
419	20250402	143000	48233546	1560	1560	1560	1560	0
420	20250402	142900	48233546	1560	1560	1560	1560	0
421	20250402	142800	48233546	1560	1560	1560	1560	0
422	20250402	142700	48233546	1560	1560	1560	1560	0
423	20250402	142600	48233546	1560	1559	1560	1559	9026
424	20250402	142500	34153572	1556	1556	1556	1556	0
425	20250402	142400	34153572	1556	1556	1556	1556	0
426	20250402	142300	34153572	1556	1556	1556	1556	0
427	20250402	142200	34153572	1556	1556	1556	1556	0
428	20250402	142100	34153572	1556	1556	1556	1556	0
429	20250402	142000	34153572	1556	1556	1556	1556	0
430	20250402	141900	34153572	1556	1556	1556	1556	0
431	20250402	141800	34153572	1556	1556	1556	1556	0
432	20250402	141700	34153572	1556	1556	1556	1556	0
433	20250402	141600	34153572	1556	1556	1556	1556	0
434	20250402	141500	34153572	1556	1556	1556	1556	0
435	20250402	141400	34153572	1556	1556	1556	1556	0
436	20250402	141300	34153572	1556	1556	1556	1556	0
437	20250402	141200	34153572	1556	1556	1556	1556	0
438	20250402	141100	34153572	1556	1556	1556	1556	0
439	20250402	141000	34153572	1556	1556	1556	1556	0
440	20250402	140900	34153572	1556	1556	1556	1556	0
441	20250402	140800	34153572	1556	1557	1557	1556	631
442	20250402	140700	33171218	1557	1557	1557	1557	0
443	20250402	140600	33171218	1557	1559	1559	1557	6
444	20250402	140500	33161872	1558	1558	1558	1558	0
445	20250402	140400	33161872	1558	1558	1558	1558	0
446	20250402	140300	33161872	1558	1558	1558	1558	0
447	20250402	140200	33161872	1558	1558	1558	1558	0
448	20250402	140100	33161872	1558	1558	1558	1558	0
449	20250402	140000	33161872	1558	1558	1558	1558	0
450	20250402	135900	33161872	1558	1558	1558	1558	3
451	20250402	135800	33157198	1557	1557	1557	1557	0
452	20250402	135700	33157198	1557	1557	1557	1557	0
453	20250402	135600	33157198	1557	1557	1557	1557	0
454	20250402	135500	33157198	1557	1557	1557	1557	0
455	20250402	135400	33157198	1557	1557	1557	1557	0
456	20250402	135300	33157198	1557	1557	1557	1557	0
457	20250402	135200	33157198	1557	1557	1557	1557	0
458	20250402	135100	33157198	1557	1557	1557	1557	0
459	20250402	135000	33157198	1557	1557	1557	1557	0
460	20250402	134900	33157198	1557	1557	1557	1557	0
461	20250402	134800	33157198	1557	1557	1557	1557	0
462	20250402	134700	33157198	1557	1557	1557	1557	0
463	20250402	134600	33157198	1557	1557	1557	1557	0
464	20250402	134500	33157198	1557	1557	1557	1557	1
465	20250402	134400	33155641	1559	1559	1559	1559	0
466	20250402	134300	33155641	1559	1559	1559	1559	0
467	20250402	134200	33155641	1559	1559	1559	1559	0
468	20250402	134100	33155641	1559	1559	1559	1559	0
469	20250402	134000	33155641	1559	1559	1559	1559	0
470	20250402	133900	33155641	1559	1559	1559	1559	0
471	20250402	133800	33155641	1559	1559	1559	1559	0
472	20250402	133700	33155641	1559	1559	1559	1559	0
473	20250402	133600	33155641	1559	1559	1559	1559	0
474	20250402	133500	33155641	1559	1559	1559	1559	0
475	20250402	133400	33155641	1559	1559	1559	1559	0
476	20250402	133300	33155641	1559	1559	1559	1559	0
477	20250402	133200	33155641	1559	1559	1559	1559	0
478	20250402	133100	33155641	1559	1559	1559	1559	7
479	20250402	133000	33144728	1556	1556	1556	1556	0
480	20250402	132900	33144728	1556	1556	1556	1556	0
481	20250402	132800	33144728	1556	1556	1556	1556	0
482	20250402	132700	33144728	1556	1556	1556	1556	0
483	20250402	132600	33144728	1556	1556	1556	1556	0
484	20250402	132500	33144728	1556	1556	1556	1556	259
485	20250402	132400	32741724	1557	1557	1557	1557	0
486	20250402	132300	32741724	1557	1557	1557	1557	0
487	20250402	132200	32741724	1557	1557	1557	1557	0
488	20250402	132100	32741724	1557	1557	1557	1557	2741
489	20250402	132000	28473987	1557	1557	1557	1557	0
490	20250402	131900	28473987	1557	1557	1557	1557	0
491	20250402	131800	28473987	1557	1557	1557	1557	0
492	20250402	131700	28473987	1557	1557	1557	1557	2259
493	20250402	131600	24956724	1557	1557	1557	1557	0
494	20250402	131500	24956724	1557	1557	1557	1557	0
495	20250402	131400	24956724	1557	1557	1557	1557	0
496	20250402	131300	24956724	1557	1557	1557	1557	0
497	20250402	131200	24956724	1557	1557	1557	1557	0
498	20250402	131100	24956724	1557	1557	1557	1557	0
499	20250402	131000	24956724	1557	1557	1557	1557	0
500	20250402	130900	24956724	1557	1557	1557	1557	0
501	20250402	130800	24956724	1557	1557	1557	1557	0
502	20250402	130700	24956724	1557	1557	1557	1557	0
503	20250402	130600	24956724	1557	1557	1557	1557	0
504	20250402	130500	24956724	1557	1557	1557	1557	0
505	20250402	130400	24956724	1557	1557	1557	1557	0
506	20250402	130300	24956724	1557	1557	1557	1557	0
507	20250402	130200	24956724	1557	1557	1557	1557	0
508	20250402	130100	24956724	1557	1557	1557	1557	0
509	20250402	130000	24956724	1557	1557	1557	1557	1
510	20250402	125900	24955167	1556	1556	1556	1556	0
511	20250402	125800	24955167	1556	1556	1556	1556	0
512	20250402	125700	24955167	1556	1556	1556	1556	0
513	20250402	125600	24955167	1556	1556	1556	1556	0
514	20250402	125500	24955167	1556	1556	1556	1556	0
515	20250402	125400	24955167	1556	1556	1556	1556	0
516	20250402	125300	24955167	1556	1556	1556	1556	0
517	20250402	125200	24955167	1556	1556	1556	1556	0
518	20250402	125100	24955167	1556	1556	1556	1556	0
519	20250402	125000	24955167	1556	1556	1556	1556	1
520	20250402	124900	24953611	1557	1557	1557	1557	0
521	20250402	124800	24953611	1557	1557	1557	1557	0
522	20250402	124700	24953611	1557	1557	1557	1557	0
523	20250402	124600	24953611	1557	1557	1557	1557	0
524	20250402	124500	24953611	1557	1557	1557	1557	0
525	20250402	124400	24953611	1557	1557	1557	1557	0
526	20250402	124300	24953611	1557	1557	1557	1557	0
527	20250402	124200	24953611	1557	1557	1557	1557	0
528	20250402	124100	24953611	1557	1557	1557	1557	0
529	20250402	124000	24953611	1557	1557	1557	1557	0
530	20250402	123900	24953611	1557	1557	1557	1557	0
531	20250402	123800	24953611	1557	1557	1557	1557	0
532	20250402	123700	24953611	1557	1557	1557	1557	0
533	20250402	123600	24953611	1557	1557	1557	1557	0
534	20250402	123500	24953611	1557	1557	1557	1557	0
535	20250402	123400	24953611	1557	1557	1557	1557	0
536	20250402	123300	24953611	1557	1557	1557	1557	6
537	20250402	123200	24944269	1557	1557	1557	1557	0
538	20250402	123100	24944269	1557	1559	1559	1557	403
539	20250402	123000	24316756	1557	1557	1557	1557	0
540	20250402	122900	24316756	1557	1557	1557	1557	0
541	20250402	122800	24316756	1557	1557	1557	1557	0
542	20250402	122700	24316756	1557	1557	1557	1557	15
543	20250402	122600	24293401	1557	1557	1557	1557	140
544	20250402	122500	24075421	1557	1557	1557	1557	0
545	20250402	122400	24075421	1557	1557	1557	1557	140
546	20250402	122300	23857441	1561	1561	1561	1561	0
547	20250402	122200	23857441	1561	1561	1561	1561	0
548	20250402	122100	23857441	1561	1561	1561	1561	0
549	20250402	122000	23857441	1561	1561	1561	1561	15
550	20250402	121900	23834026	1561	1561	1561	1561	49
551	20250402	121800	23757537	1558	1560	1560	1558	6
552	20250402	121700	23748183	1561	1561	1561	1561	0
553	20250402	121600	23748183	1561	1561	1561	1561	3
554	20250402	121500	23743500	1562	1564	1564	1562	5
555	20250402	121400	23735686	1564	1564	1564	1564	0
556	20250402	121300	23735686	1564	1564	1564	1564	0
557	20250402	121200	23735686	1564	1564	1564	1564	0
558	20250402	121100	23735686	1564	1564	1564	1564	0
559	20250402	121000	23735686	1564	1564	1564	1564	0
560	20250402	120900	23735686	1564	1564	1564	1564	0
561	20250402	120800	23735686	1564	1564	1564	1564	0
562	20250402	120700	23735686	1564	1564	1564	1564	0
563	20250402	120600	23735686	1564	1564	1564	1564	1453
564	20250402	120500	21463194	1567	1567	1567	1567	0
565	20250402	120400	21463194	1567	1567	1567	1567	0
566	20250402	120300	21463194	1567	1567	1567	1567	0
567	20250402	120200	21463194	1567	1567	1567	1567	0
568	20250402	120100	21463194	1567	1567	1567	1567	0
569	20250402	120000	21463194	1567	1567	1567	1567	73
570	20250402	115900	21348803	1565	1566	1566	1565	2
571	20250402	115800	21345672	1565	1565	1565	1565	19
572	20250402	115700	21315937	1564	1564	1564	1564	6
573	20250402	115600	21306553	1564	1564	1564	1564	0
574	20250402	115500	21306553	1564	1564	1564	1563	49
575	20250402	115400	21229918	1563	1563	1563	1563	0
576	20250402	115300	21229918	1563	1563	1563	1563	0
577	20250402	115200	21229918	1563	1563	1563	1563	0
578	20250402	115100	21229918	1563	1563	1563	1563	0
579	20250402	115000	21229918	1563	1563	1563	1563	0
580	20250402	114900	21229918	1563	1563	1563	1563	0
581	20250402	114800	21229918	1563	1563	1563	1563	0
582	20250402	114700	21229918	1563	1563	1563	1563	0
583	20250402	114600	21229918	1563	1563	1563	1563	0
584	20250402	114500	21229918	1563	1564	1564	1563	6
585	20250402	114400	21220539	1564	1564	1564	1564	0
586	20250402	114300	21220539	1564	1564	1564	1564	0
587	20250402	114200	21220539	1564	1565	1565	1564	2
588	20250402	114100	21217410	1565	1565	1565	1565	0
589	20250402	114000	21217410	1565	1565	1565	1565	0
590	20250402	113900	21217410	1565	1565	1565	1565	0
591	20250402	113800	21217410	1565	1565	1565	1565	0
592	20250402	113700	21217410	1565	1565	1565	1565	0
593	20250402	113600	21217410	1565	1565	1565	1565	0
594	20250402	113500	21217410	1565	1565	1565	1565	0
595	20250402	113400	21217410	1565	1565	1565	1565	0
596	20250402	113300	21217410	1565	1565	1565	1565	0
597	20250402	113200	21217410	1565	1565	1565	1565	0
598	20250402	113100	21217410	1565	1565	1565	1565	0
599	20250402	113000	21217410	1565	1565	1565	1565	0
600	20250402	112900	21217410	1565	1565	1565	1565	0
601	20250402	112800	21217410	1565	1565	1565	1565	0
602	20250402	112700	21217410	1565	1565	1565	1565	0
603	20250402	112600	21217410	1565	1565	1565	1565	1
604	20250402	112500	21215845	1566	1566	1566	1566	0
605	20250402	112400	21215845	1566	1566	1566	1566	3
606	20250402	112300	21211147	1567	1567	1567	1567	2
607	20250402	112200	21208013	1567	1568	1568	1567	2
608	20250402	112100	21204878	1568	1567	1568	1567	4
609	20250402	112000	21198607	1565	1565	1565	1565	0
610	20250402	111900	21198607	1565	1565	1565	1565	0
611	20250402	111800	21198607	1565	1565	1565	1565	0
612	20250402	111700	21198607	1565	1565	1565	1565	0
613	20250402	111600	21198607	1565	1566	1569	1565	19
614	20250402	111500	21168803	1558	1558	1558	1558	0
615	20250402	111400	21168803	1558	1558	1558	1558	0
616	20250402	111300	21168803	1558	1558	1558	1558	0
617	20250402	111200	21168803	1558	1558	1558	1558	0
618	20250402	111100	21168803	1558	1558	1558	1558	0
619	20250402	111000	21168803	1558	1558	1558	1558	0
620	20250402	110900	21168803	1558	1558	1558	1558	0
621	20250402	110800	21168803	1558	1558	1558	1558	0
622	20250402	110700	21168803	1558	1558	1558	1558	10
623	20250402	110600	21153223	1559	1559	1559	1559	0
624	20250402	110500	21153223	1559	1559	1559	1559	0
625	20250402	110400	21153223	1559	1559	1559	1559	0
626	20250402	110300	21153223	1559	1560	1560	1559	311
627	20250402	110200	20668253	1560	1560	1560	1560	0
628	20250402	110100	20668253	1560	1560	1560	1560	0
629	20250402	110000	20668253	1560	1560	1560	1560	0
630	20250402	105900	20668253	1560	1560	1560	1560	0
631	20250402	105800	20668253	1560	1560	1560	1560	0
632	20250402	105700	20668253	1560	1560	1560	1560	0
633	20250402	105600	20668253	1560	1560	1560	1560	0
634	20250402	105500	20668253	1560	1560	1560	1560	5
635	20250402	105400	20660453	1559	1559	1559	1559	0
636	20250402	105300	20660453	1559	1559	1559	1559	0
637	20250402	105200	20660453	1559	1559	1559	1559	100
638	20250402	105100	20504553	1571	1559	1571	1559	10003
639	20250402	105000	4797800	1559	1559	1559	1559	1
640	20250402	104900	4796241	1558	1558	1558	1558	2
641	20250402	104800	4793125	1557	1557	1557	1557	0
642	20250402	104700	4793125	1557	1557	1557	1557	102
643	20250402	104600	4634311	1557	1557	1557	1557	287
644	20250402	104500	4187452	1557	1557	1557	1557	0
645	20250402	104400	4187452	1557	1557	1557	1557	0
646	20250402	104300	4187452	1557	1557	1557	1557	2
647	20250402	104200	4184338	1557	1557	1557	1557	0
648	20250402	104100	4184338	1557	1557	1557	1557	0
649	20250402	104000	4184338	1557	1557	1557	1557	0
650	20250402	103900	4184338	1557	1557	1557	1557	0
651	20250402	103800	4184338	1557	1557	1557	1557	0
652	20250402	103700	4184338	1557	1557	1557	1557	0
653	20250402	103600	4184338	1557	1557	1557	1557	0
654	20250402	103500	4184338	1557	1557	1557	1557	0
655	20250402	103400	4184338	1557	1557	1557	1557	0
656	20250402	103300	4184338	1557	1557	1557	1557	0
657	20250402	103200	4184338	1557	1558	1558	1557	2
658	20250402	103100	4181223	1558	1558	1558	1558	0
659	20250402	103000	4181223	1558	1558	1558	1558	0
660	20250402	102900	4181223	1558	1558	1558	1558	0
661	20250402	102800	4181223	1558	1558	1560	1558	19
662	20250402	102700	4151601	1558	1557	1558	1557	8
663	20250402	102600	4139144	1559	1559	1559	1559	2
664	20250402	102500	4136026	1559	1559	1559	1559	1
665	20250402	102400	4134467	1559	1559	1559	1559	10
666	20250402	102300	4118877	1559	1559	1559	1559	4
667	20250402	102200	4112641	1559	1559	1559	1559	0
668	20250402	102100	4112641	1559	1558	1559	1556	589
669	20250402	102000	3194983	1558	1558	1558	1558	0
670	20250402	101900	3194983	1558	1558	1558	1558	0
671	20250402	101800	3194983	1558	1559	1559	1558	50
672	20250402	101700	3117080	1559	1559	1559	1559	0
673	20250402	101600	3117080	1559	1559	1559	1559	0
674	20250402	101500	3117080	1559	1559	1559	1559	0
675	20250402	101400	3117080	1559	1559	1559	1559	0
676	20250402	101300	3117080	1559	1559	1559	1559	0
677	20250402	101200	3117080	1559	1559	1559	1559	0
678	20250402	101100	3117080	1559	1559	1559	1559	0
679	20250402	101000	3117080	1559	1559	1559	1559	0
680	20250402	100900	3117080	1559	1559	1559	1559	0
681	20250402	100800	3117080	1559	1559	1559	1559	0
682	20250402	100700	3117080	1559	1559	1559	1559	0
683	20250402	100600	3117080	1559	1559	1559	1559	0
684	20250402	100500	3117080	1559	1559	1559	1559	0
685	20250402	100400	3117080	1559	1559	1559	1559	9
686	20250402	100300	3103049	1565	1565	1565	1565	20
687	20250402	100200	3071749	1565	1565	1565	1565	5
688	20250402	100100	3063924	1558	1558	1558	1558	0
689	20250402	100000	3063924	1558	1558	1558	1558	0
690	20250402	095900	3063924	1558	1558	1558	1558	0
691	20250402	095800	3063924	1558	1558	1558	1558	0
692	20250402	095700	3063924	1558	1558	1558	1558	0
693	20250402	095600	3063924	1558	1558	1558	1558	0
694	20250402	095500	3063924	1558	1558	1558	1558	0
695	20250402	095400	3063924	1558	1558	1558	1558	322
696	20250402	095300	2562248	1558	1558	1558	1558	0
697	20250402	095200	2562248	1558	1558	1558	1558	0
698	20250402	095100	2562248	1558	1558	1558	1558	0
699	20250402	095000	2562248	1558	1558	1558	1558	0
700	20250402	094900	2562248	1558	1558	1558	1558	0
701	20250402	094800	2562248	1558	1558	1558	1558	0
702	20250402	094700	2562248	1558	1558	1558	1558	1
703	20250402	094600	2560690	1567	1567	1567	1567	0
704	20250402	094500	2560690	1567	1567	1567	1567	0
705	20250402	094400	2560690	1567	1567	1567	1567	0
706	20250402	094300	2560690	1567	1567	1567	1567	3
707	20250402	094200	2555989	1567	1567	1567	1558	21
708	20250402	094100	2523207	1567	1567	1567	1567	0
709	20250402	094000	2523207	1567	1567	1567	1567	4
710	20250402	093900	2516939	1558	1567	1567	1558	10
711	20250402	093800	2501287	1567	1567	1567	1567	1
712	20250402	093700	2499720	1558	1558	1558	1558	1
713	20250402	093600	2498162	1567	1567	1567	1567	1
714	20250402	093500	2496595	1568	1568	1568	1568	5
715	20250402	093400	2488755	1568	1568	1568	1568	2
716	20250402	093300	2485619	1558	1558	1558	1558	11
717	20250402	093200	2468481	1558	1558	1558	1558	0
718	20250402	093100	2468481	1558	1558	1558	1558	0
719	20250402	093000	2468481	1558	1568	1568	1554	1302
720	20250402	092900	438881	1570	1570	1570	1570	0
721	20250402	092800	438881	1570	1570	1570	1570	0
722	20250402	092700	438881	1570	1570	1570	1570	0
723	20250402	092600	438881	1570	1570	1570	1570	0
724	20250402	092500	438881	1570	1570	1570	1570	1
725	20250402	092400	437311	1570	1570	1570	1570	0
726	20250402	092300	437311	1570	1553	1570	1553	4
727	20250402	092200	431082	1554	1554	1554	1554	0
728	20250402	092100	431082	1554	1554	1554	1554	0
729	20250402	092000	431082	1554	1554	1554	1554	53
730	20250402	091900	348720	1554	1554	1554	1554	0
731	20250402	091800	348720	1554	1555	1555	1554	26
732	20250402	091700	308313	1554	1554	1554	1554	0
733	20250402	091600	308313	1554	1554	1554	1554	0
734	20250402	091500	308313	1554	1554	1554	1554	0
735	20250402	091400	308313	1554	1554	1554	1554	0
736	20250402	091300	308313	1554	1554	1554	1554	0
737	20250402	091200	308313	1554	1554	1554	1554	0
738	20250402	091100	308313	1554	1554	1554	1554	0
739	20250402	091000	308313	1554	1554	1554	1554	0
740	20250402	090900	308313	1554	1554	1554	1554	0
741	20250402	090800	308313	1554	1554	1554	1554	0
742	20250402	090700	308313	1554	1554	1554	1554	0
743	20250402	090600	308313	1554	1554	1554	1554	0
744	20250402	090500	308313	1554	1554	1554	1554	0
745	20250402	090400	308313	1554	1554	1554	1554	0
746	20250402	090300	308313	1554	1554	1554	1554	0
747	20250402	090200	308313	1554	1559	1559	1554	197
748	20250402	090100	1571	1571	1571	1571	1571	0
749	20250402	090000	1571	1571	1571	1571	1571	1