KissMeData/063440/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	192300	114303495	1342	1342	1342	1342	6725
3	20250402	192200	114303495	1342	1342	1342	1342	0
4	20250402	192100	114303495	1342	1342	1342	1342	0
5	20250402	192000	114303495	1342	1342	1342	1342	0
6	20250402	191900	114303495	1342	1342	1342	1342	0
7	20250402	191800	114303495	1342	1342	1342	1342	0
8	20250402	191700	114303495	1342	1342	1342	1342	0
9	20250402	191600	114303495	1342	1342	1342	1342	0
10	20250402	191500	114303495	1342	1342	1342	1342	0
11	20250402	191400	114303495	1342	1342	1342	1342	0
12	20250402	191300	114303495	1342	1342	1342	1342	0
13	20250402	191200	114303495	1342	1342	1342	1342	0
14	20250402	191100	114303495	1342	1342	1342	1342	0
15	20250402	191000	114303495	1342	1342	1342	1342	0
16	20250402	190900	114303495	1342	1342	1342	1342	0
17	20250402	190800	114303495	1342	1342	1342	1342	0
18	20250402	190700	114303495	1342	1342	1342	1342	0
19	20250402	190600	114303495	1342	1342	1342	1342	0
20	20250402	190500	114303495	1342	1342	1342	1342	0
21	20250402	190400	114303495	1342	1342	1342	1342	0
22	20250402	190300	114303495	1342	1342	1342	1342	0
23	20250402	190200	114303495	1342	1342	1342	1342	0
24	20250402	190100	114303495	1342	1342	1342	1342	0
25	20250402	190000	114303495	1342	1342	1342	1342	0
26	20250402	185900	114303495	1342	1342	1342	1342	0
27	20250402	185800	114303495	1342	1342	1342	1342	0
28	20250402	185700	114303495	1342	1342	1342	1342	0
29	20250402	185600	114303495	1342	1342	1342	1342	0
30	20250402	185500	114303495	1342	1342	1342	1342	0
31	20250402	185400	114303495	1342	1342	1342	1342	0
32	20250402	185300	114303495	1342	1342	1342	1342	6725
33	20250402	185200	114303495	1342	1342	1342	1342	0
34	20250402	185100	114303495	1342	1342	1342	1342	0
35	20250402	185000	114303495	1342	1342	1342	1342	0
36	20250402	184900	114303495	1342	1342	1342	1342	0
37	20250402	184800	114303495	1342	1342	1342	1342	0
38	20250402	184700	114303495	1342	1342	1342	1342	0
39	20250402	184600	114303495	1342	1342	1342	1342	0
40	20250402	184500	114303495	1342	1342	1342	1342	0
41	20250402	184400	114303495	1342	1342	1342	1342	0
42	20250402	184300	114303495	1342	1342	1342	1342	0
43	20250402	184200	114303495	1342	1342	1342	1342	0
44	20250402	184100	114303495	1342	1342	1342	1342	0
45	20250402	184000	114303495	1342	1342	1342	1342	0
46	20250402	183900	114303495	1342	1342	1342	1342	0
47	20250402	183800	114303495	1342	1342	1342	1342	0
48	20250402	183700	114303495	1342	1342	1342	1342	0
49	20250402	183600	114303495	1342	1342	1342	1342	0
50	20250402	183500	114303495	1342	1342	1342	1342	0
51	20250402	183400	114303495	1342	1342	1342	1342	0
52	20250402	183300	114303495	1342	1342	1342	1342	0
53	20250402	183200	114303495	1342	1342	1342	1342	0
54	20250402	183100	114303495	1342	1342	1342	1342	0
55	20250402	183000	114303495	1342	1342	1342	1342	0
56	20250402	182900	114303495	1342	1342	1342	1342	0
57	20250402	182800	114303495	1342	1342	1342	1342	0
58	20250402	182700	114303495	1342	1342	1342	1342	0
59	20250402	182600	114303495	1342	1342	1342	1342	0
60	20250402	182500	114303495	1342	1342	1342	1342	0
61	20250402	182400	114303495	1342	1342	1342	1342	0
62	20250402	182300	114303495	1342	1342	1342	1342	6725
63	20250402	182200	114303495	1342	1342	1342	1342	0
64	20250402	182100	114303495	1342	1342	1342	1342	0
65	20250402	182000	114303495	1342	1342	1342	1342	0
66	20250402	181900	114303495	1342	1342	1342	1342	0
67	20250402	181800	114303495	1342	1342	1342	1342	0
68	20250402	181700	114303495	1342	1342	1342	1342	0
69	20250402	181600	114303495	1342	1342	1342	1342	0
70	20250402	181500	114303495	1342	1342	1342	1342	0
71	20250402	181400	114303495	1342	1342	1342	1342	0
72	20250402	181300	114303495	1342	1342	1342	1342	0
73	20250402	181200	114303495	1342	1342	1342	1342	0
74	20250402	181100	114303495	1342	1342	1342	1342	0
75	20250402	181000	114303495	1342	1342	1342	1342	0
76	20250402	180900	114303495	1342	1342	1342	1342	0
77	20250402	180800	114303495	1342	1342	1342	1342	0
78	20250402	180700	114303495	1342	1342	1342	1342	0
79	20250402	180600	114303495	1342	1342	1342	1342	0
80	20250402	180500	114303495	1342	1342	1342	1342	0
81	20250402	180400	114303495	1342	1342	1342	1342	0
82	20250402	180300	114303495	1342	1342	1342	1342	0
83	20250402	180200	114303495	1342	1342	1342	1342	0
84	20250402	180100	114303495	1342	1342	1342	1342	0
85	20250402	180000	114303495	1342	1342	1342	1342	0
86	20250402	175900	114303495	1342	1342	1342	1342	0
87	20250402	175800	114303495	1342	1342	1342	1342	0
88	20250402	175700	114303495	1342	1342	1342	1342	0
89	20250402	175600	114303495	1342	1342	1342	1342	0
90	20250402	175500	114303495	1342	1342	1342	1342	0
91	20250402	175400	114303495	1342	1342	1342	1342	0
92	20250402	175300	114303495	1342	1342	1342	1342	6725
93	20250402	175200	114303495	1342	1342	1342	1342	0
94	20250402	175100	114303495	1342	1342	1342	1342	0
95	20250402	175000	114303495	1342	1342	1342	1342	0
96	20250402	174900	114303495	1342	1342	1342	1342	0
97	20250402	174800	114303495	1342	1342	1342	1342	0
98	20250402	174700	114303495	1342	1342	1342	1342	0
99	20250402	174600	114303495	1342	1342	1342	1342	0
100	20250402	174500	114303495	1342	1342	1342	1342	0
101	20250402	174400	114303495	1342	1342	1342	1342	0
102	20250402	174300	114303495	1342	1342	1342	1342	0
103	20250402	174200	114303495	1342	1342	1342	1342	0
104	20250402	174100	114303495	1342	1342	1342	1342	0
105	20250402	174000	114303495	1342	1342	1342	1342	0
106	20250402	173900	114303495	1342	1342	1342	1342	0
107	20250402	173800	114303495	1342	1342	1342	1342	0
108	20250402	173700	114303495	1342	1342	1342	1342	0
109	20250402	173600	114303495	1342	1342	1342	1342	0
110	20250402	173500	114303495	1342	1342	1342	1342	0
111	20250402	173400	114303495	1342	1342	1342	1342	0
112	20250402	173300	114303495	1342	1342	1342	1342	0
113	20250402	173200	114303495	1342	1342	1342	1342	0
114	20250402	173100	114303495	1342	1342	1342	1342	0
115	20250402	173000	114303495	1342	1342	1342	1342	0
116	20250402	172900	114303495	1342	1342	1342	1342	0
117	20250402	172800	114303495	1342	1342	1342	1342	0
118	20250402	172700	114303495	1342	1342	1342	1342	0
119	20250402	172600	114303495	1342	1342	1342	1342	0
120	20250402	172500	114303495	1342	1342	1342	1342	0
121	20250402	172400	114303495	1342	1342	1342	1342	0
122	20250402	172300	114303495	1342	1342	1342	1342	6725
123	20250402	172200	114303495	1342	1342	1342	1342	0
124	20250402	172100	114303495	1342	1342	1342	1342	0
125	20250402	172000	114303495	1342	1342	1342	1342	0
126	20250402	171900	114303495	1342	1342	1342	1342	0
127	20250402	171800	114303495	1342	1342	1342	1342	0
128	20250402	171700	114303495	1342	1342	1342	1342	0
129	20250402	171600	114303495	1342	1342	1342	1342	0
130	20250402	171500	114303495	1342	1342	1342	1342	0
131	20250402	171400	114303495	1342	1342	1342	1342	0
132	20250402	171300	114303495	1342	1342	1342	1342	0
133	20250402	171200	114303495	1342	1342	1342	1342	0
134	20250402	171100	114303495	1342	1342	1342	1342	0
135	20250402	171000	114303495	1342	1342	1342	1342	0
136	20250402	170900	114303495	1342	1342	1342	1342	0
137	20250402	170800	114303495	1342	1342	1342	1342	0
138	20250402	170700	114303495	1342	1342	1342	1342	0
139	20250402	170600	114303495	1342	1342	1342	1342	0
140	20250402	170500	114303495	1342	1342	1342	1342	0
141	20250402	170400	114303495	1342	1342	1342	1342	0
142	20250402	170300	114303495	1342	1342	1342	1342	0
143	20250402	170200	114303495	1342	1342	1342	1342	0
144	20250402	170100	114303495	1342	1342	1342	1342	0
145	20250402	170000	114303495	1342	1342	1342	1342	0
146	20250402	165900	114303495	1342	1342	1342	1342	0
147	20250402	165800	114303495	1342	1342	1342	1342	0
148	20250402	165700	114303495	1342	1342	1342	1342	0
149	20250402	165600	114303495	1342	1342	1342	1342	0
150	20250402	165500	114303495	1342	1342	1342	1342	0
151	20250402	165400	114303495	1342	1342	1342	1342	0
152	20250402	165300	114303495	1342	1342	1342	1342	6725
153	20250402	165200	114303495	1342	1342	1342	1342	0
154	20250402	165100	114303495	1342	1342	1342	1342	0
155	20250402	165000	114303495	1342	1342	1342	1342	0
156	20250402	164900	114303495	1342	1342	1342	1342	0
157	20250402	164800	114303495	1342	1342	1342	1342	0
158	20250402	164700	114303495	1342	1342	1342	1342	0
159	20250402	164600	114303495	1342	1342	1342	1342	0
160	20250402	164500	114303495	1342	1342	1342	1342	0
161	20250402	164400	114303495	1342	1342	1342	1342	0
162	20250402	164300	114303495	1342	1342	1342	1342	0
163	20250402	164200	114303495	1342	1342	1342	1342	0
164	20250402	164100	114303495	1342	1342	1342	1342	0
165	20250402	164000	114303495	1342	1342	1342	1342	0
166	20250402	163900	114303495	1342	1342	1342	1342	0
167	20250402	163800	114303495	1342	1342	1342	1342	0
168	20250402	163700	114303495	1342	1342	1342	1342	0
169	20250402	163600	114303495	1342	1342	1342	1342	0
170	20250402	163500	114303495	1342	1342	1342	1342	0
171	20250402	163400	114303495	1342	1342	1342	1342	0
172	20250402	163300	114303495	1342	1342	1342	1342	0
173	20250402	163200	114303495	1342	1342	1342	1342	0
174	20250402	163100	114303495	1342	1342	1342	1342	0
175	20250402	163000	114303495	1342	1342	1342	1342	0
176	20250402	162900	114303495	1342	1342	1342	1342	0
177	20250402	162800	114303495	1342	1342	1342	1342	0
178	20250402	162700	114303495	1342	1342	1342	1342	0
179	20250402	162600	114303495	1342	1342	1342	1342	0
180	20250402	162500	114303495	1342	1342	1342	1342	0
181	20250402	162400	114303495	1342	1342	1342	1342	0
182	20250402	162300	114303495	1342	1342	1342	1342	6725
183	20250402	162200	114303495	1342	1342	1342	1342	0
184	20250402	162100	114303495	1342	1342	1342	1342	0
185	20250402	162000	114303495	1342	1342	1342	1342	0
186	20250402	161900	114303495	1342	1342	1342	1342	0
187	20250402	161800	114303495	1342	1342	1342	1342	0
188	20250402	161700	114303495	1342	1342	1342	1342	0
189	20250402	161600	114303495	1342	1342	1342	1342	0
190	20250402	161500	114303495	1342	1342	1342	1342	0
191	20250402	161400	114303495	1342	1342	1342	1342	0
192	20250402	161300	114303495	1342	1342	1342	1342	0
193	20250402	161200	114303495	1342	1342	1342	1342	0
194	20250402	161100	114303495	1342	1342	1342	1342	0
195	20250402	161000	114303495	1342	1342	1342	1342	0
196	20250402	160900	114303495	1342	1342	1342	1342	0
197	20250402	160800	114303495	1342	1342	1342	1342	0
198	20250402	160700	114303495	1342	1342	1342	1342	0
199	20250402	160600	114303495	1342	1342	1342	1342	0
200	20250402	160500	114303495	1342	1342	1342	1342	0
201	20250402	160400	114303495	1342	1342	1342	1342	0
202	20250402	160300	114303495	1342	1342	1342	1342	0
203	20250402	160200	114303495	1342	1342	1342	1342	0
204	20250402	160100	114303495	1342	1342	1342	1342	0
205	20250402	160000	114303495	1342	1342	1342	1342	0
206	20250402	155900	114303495	1342	1342	1342	1342	0
207	20250402	155800	114303495	1342	1342	1342	1342	0
208	20250402	155700	114303495	1342	1342	1342	1342	0
209	20250402	155600	114303495	1342	1342	1342	1342	0
210	20250402	155500	114303495	1342	1342	1342	1342	0
211	20250402	155400	114303495	1342	1342	1342	1342	0
212	20250402	155300	114303495	1342	1342	1342	1342	6725
213	20250402	155200	114303495	1342	1342	1342	1342	0
214	20250402	155100	114303495	1342	1342	1342	1342	0
215	20250402	155000	114303495	1342	1342	1342	1342	0
216	20250402	154900	114303495	1342	1342	1342	1342	0
217	20250402	154800	114303495	1342	1342	1342	1342	0
218	20250402	154700	114303495	1342	1342	1342	1342	0
219	20250402	154600	114303495	1342	1342	1342	1342	0
220	20250402	154500	114303495	1342	1342	1342	1342	0
221	20250402	154400	114303495	1342	1342	1342	1342	0
222	20250402	154300	114303495	1342	1342	1342	1342	0
223	20250402	154200	114303495	1342	1342	1342	1342	0
224	20250402	154100	114303495	1342	1342	1342	1342	0
225	20250402	154000	114303495	1342	1342	1342	1342	0
226	20250402	153900	114303495	1342	1342	1342	1342	0
227	20250402	153800	114303495	1342	1342	1342	1342	0
228	20250402	153700	114303495	1342	1342	1342	1342	0
229	20250402	153600	114303495	1342	1342	1342	1342	0
230	20250402	153500	114303495	1342	1342	1342	1342	0
231	20250402	153400	114303495	1342	1342	1342	1342	0
232	20250402	153300	114303495	1342	1342	1342	1342	0
233	20250402	153200	114303495	1342	1342	1342	1342	0
234	20250402	153100	114303495	1342	1342	1342	1342	0
235	20250402	153000	114303495	1342	1342	1342	1342	6725
236	20250402	152900	105278545	1334	1334	1334	1334	0
237	20250402	152800	105278545	1334	1334	1334	1334	0
238	20250402	152700	105278545	1334	1334	1334	1334	0
239	20250402	152600	105278545	1334	1334	1334	1334	0
240	20250402	152500	105278545	1334	1334	1334	1334	0
241	20250402	152400	105278545	1334	1334	1334	1334	0
242	20250402	152300	105278545	1334	1334	1334	1334	0
243	20250402	152200	105278545	1334	1334	1334	1334	0
244	20250402	152100	105278545	1334	1334	1334	1334	0
245	20250402	152000	105278545	1334	1334	1334	1334	0
246	20250402	151900	105278545	1334	1340	1341	1334	981
247	20250402	151800	103965054	1340	1340	1340	1340	0
248	20250402	151700	103965054	1340	1336	1340	1336	2
249	20250402	151600	103962378	1336	1339	1339	1336	147
250	20250402	151500	103765827	1343	1343	1343	1339	114
251	20250402	151400	103613089	1345	1345	1345	1345	0
252	20250402	151300	103613089	1345	1345	1345	1345	0
253	20250402	151200	103613089	1345	1345	1345	1345	0
254	20250402	151100	103613089	1345	1345	1345	1345	0
255	20250402	151000	103613089	1345	1345	1345	1345	0
256	20250402	150900	103613089	1345	1345	1345	1345	0
257	20250402	150800	103613089	1345	1340	1345	1339	317
258	20250402	150700	103187269	1344	1343	1344	1343	396
259	20250402	150600	102655058	1344	1339	1344	1339	250
260	20250402	150500	102319432	1339	1339	1339	1339	0
261	20250402	150400	102319432	1339	1339	1339	1339	0
262	20250402	150300	102319432	1339	1340	1340	1339	5174
263	20250402	150200	95391420	1343	1343	1343	1343	0
264	20250402	150100	95391420	1343	1343	1343	1343	0
265	20250402	150000	95391420	1343	1343	1343	1343	186
266	20250402	145900	95141622	1344	1344	1344	1344	186
267	20250402	145800	94891638	1344	1344	1344	1344	1
268	20250402	145700	94890294	1340	1340	1340	1340	2
269	20250402	145600	94887614	1344	1344	1344	1344	0
270	20250402	145500	94887614	1344	1344	1344	1344	0
271	20250402	145400	94887614	1344	1344	1344	1344	0
272	20250402	145300	94887614	1344	1344	1344	1344	0
273	20250402	145200	94887614	1344	1344	1344	1344	0
274	20250402	145100	94887614	1344	1344	1344	1344	0
275	20250402	145000	94887614	1344	1344	1344	1344	0
276	20250402	144900	94887614	1344	1344	1344	1344	0
277	20250402	144800	94887614	1344	1344	1344	1344	0
278	20250402	144700	94887614	1344	1344	1344	1344	0
279	20250402	144600	94887614	1344	1344	1344	1344	1
280	20250402	144500	94886270	1344	1344	1344	1344	0
281	20250402	144400	94886270	1344	1344	1344	1344	0
282	20250402	144300	94886270	1344	1344	1344	1344	0
283	20250402	144200	94886270	1344	1344	1344	1344	0
284	20250402	144100	94886270	1344	1344	1344	1344	0
285	20250402	144000	94886270	1344	1344	1344	1344	0
286	20250402	143900	94886270	1344	1344	1344	1344	0
287	20250402	143800	94886270	1344	1344	1344	1344	0
288	20250402	143700	94886270	1344	1344	1344	1344	0
289	20250402	143600	94886270	1344	1344	1344	1344	0
290	20250402	143500	94886270	1344	1344	1344	1344	0
291	20250402	143400	94886270	1344	1344	1344	1344	0
292	20250402	143300	94886270	1344	1344	1344	1344	0
293	20250402	143200	94886270	1344	1344	1344	1344	0
294	20250402	143100	94886270	1344	1344	1344	1344	0
295	20250402	143000	94886270	1344	1339	1344	1339	3
296	20250402	142900	94882248	1340	1340	1340	1340	0
297	20250402	142800	94882248	1340	1340	1340	1340	0
298	20250402	142700	94882248	1340	1340	1340	1340	3
299	20250402	142600	94878228	1340	1334	1340	1334	2
300	20250402	142500	94875554	1335	1336	1336	1335	951
301	20250402	142400	93605673	1337	1337	1337	1337	0
302	20250402	142300	93605673	1337	1335	1337	1335	1276
303	20250402	142200	91902207	1340	1340	1340	1340	2
304	20250402	142100	91899527	1340	1340	1340	1340	0
305	20250402	142000	91899527	1340	1340	1340	1340	0
306	20250402	141900	91899527	1340	1340	1340	1340	0
307	20250402	141800	91899527	1340	1340	1340	1340	0
308	20250402	141700	91899527	1340	1340	1340	1340	0
309	20250402	141600	91899527	1340	1340	1340	1340	0
310	20250402	141500	91899527	1340	1340	1340	1340	0
311	20250402	141400	91899527	1340	1340	1340	1340	0
312	20250402	141300	91899527	1340	1337	1340	1335	1080
313	20250402	141200	90457087	1340	1340	1340	1340	0
314	20250402	141100	90457087	1340	1340	1340	1340	0
315	20250402	141000	90457087	1340	1340	1340	1340	0
316	20250402	140900	90457087	1340	1340	1340	1340	0
317	20250402	140800	90457087	1340	1340	1340	1340	0
318	20250402	140700	90457087	1340	1336	1340	1336	2
319	20250402	140600	90454411	1336	1336	1337	1336	1564
320	20250402	140500	88364886	1337	1337	1337	1337	200
321	20250402	140400	88097486	1340	1340	1340	1340	0
322	20250402	140300	88097486	1340	1340	1340	1340	0
323	20250402	140200	88097486	1340	1340	1340	1340	0
324	20250402	140100	88097486	1340	1340	1340	1340	0
325	20250402	140000	88097486	1340	1340	1340	1340	0
326	20250402	135900	88097486	1340	1340	1340	1340	0
327	20250402	135800	88097486	1340	1340	1340	1340	0
328	20250402	135700	88097486	1340	1340	1340	1340	0
329	20250402	135600	88097486	1340	1340	1340	1340	0
330	20250402	135500	88097486	1340	1340	1340	1340	0
331	20250402	135400	88097486	1340	1340	1340	1340	0
332	20250402	135300	88097486	1340	1340	1340	1340	10
333	20250402	135200	88084086	1340	1340	1340	1340	0
334	20250402	135100	88084086	1340	1340	1340	1340	0
335	20250402	135000	88084086	1340	1337	1340	1336	22
336	20250402	134900	88054670	1344	1337	1344	1337	91
337	20250402	134800	87932996	1346	1346	1346	1346	0
338	20250402	134700	87932996	1346	1346	1346	1346	0
339	20250402	134600	87932996	1346	1346	1346	1346	0
340	20250402	134500	87932996	1346	1336	1346	1336	513
341	20250402	134400	87247617	1347	1347	1347	1347	0
342	20250402	134300	87247617	1347	1347	1347	1347	0
343	20250402	134200	87247617	1347	1347	1347	1347	0
344	20250402	134100	87247617	1347	1347	1347	1347	10
345	20250402	134000	87234147	1347	1347	1347	1347	0
346	20250402	133900	87234147	1347	1347	1347	1347	0
347	20250402	133800	87234147	1347	1347	1347	1347	10
348	20250402	133700	87220677	1348	1348	1348	1348	0
349	20250402	133600	87220677	1348	1348	1348	1348	0
350	20250402	133500	87220677	1348	1348	1348	1348	0
351	20250402	133400	87220677	1348	1348	1348	1348	0
352	20250402	133300	87220677	1348	1348	1348	1348	0
353	20250402	133200	87220677	1348	1344	1349	1332	999
354	20250402	133100	85878223	1349	1346	1349	1345	246
355	20250402	133000	85547283	1350	1345	1351	1345	1498
356	20250402	132900	83528689	1344	1344	1344	1344	0
357	20250402	132800	83528689	1344	1344	1344	1344	3
358	20250402	132700	83524657	1346	1346	1346	1346	0
359	20250402	132600	83524657	1346	1332	1346	1332	102
360	20250402	132500	83388779	1346	1346	1346	1346	0
361	20250402	132400	83388779	1346	1335	1346	1332	124
362	20250402	132300	83223231	1349	1349	1349	1349	0
363	20250402	132200	83223231	1349	1349	1349	1348	128
364	20250402	132100	83050562	1350	1341	1350	1341	4001
365	20250402	132000	77663638	1342	1333	1342	1333	6000
366	20250402	131900	69627659	1333	1333	1333	1333	0
367	20250402	131800	69627659	1333	1333	1333	1333	0
368	20250402	131700	69627659	1333	1327	1333	1326	480
369	20250402	131600	68990991	1328	1330	1332	1328	743
370	20250402	131500	68002493	1328	1326	1328	1326	234
371	20250402	131400	67691900	1323	1323	1323	1323	0
372	20250402	131300	67691900	1323	1323	1323	1323	1129
373	20250402	131200	66198233	1334	1327	1334	1323	3194
374	20250402	131100	61950039	1327	1327	1327	1327	0
375	20250402	131000	61950039	1327	1327	1327	1327	0
376	20250402	130900	61950039	1327	1327	1327	1327	0
377	20250402	130800	61950039	1327	1327	1327	1327	0
378	20250402	130700	61950039	1327	1327	1327	1327	0
379	20250402	130600	61950039	1327	1327	1327	1327	0
380	20250402	130500	61950039	1327	1327	1327	1327	0
381	20250402	130400	61950039	1327	1327	1327	1327	0
382	20250402	130300	61950039	1327	1327	1327	1327	0
383	20250402	130200	61950039	1327	1327	1327	1327	0
384	20250402	130100	61950039	1327	1327	1327	1327	920
385	20250402	130000	60729199	1327	1327	1327	1327	0
386	20250402	125900	60729199	1327	1327	1327	1327	0
387	20250402	125800	60729199	1327	1327	1327	1327	0
388	20250402	125700	60729199	1327	1327	1327	1327	400
389	20250402	125600	60198399	1327	1327	1327	1327	0
390	20250402	125500	60198399	1327	1327	1327	1327	0
391	20250402	125400	60198399	1327	1327	1327	1327	53
392	20250402	125300	60128068	1327	1323	1327	1323	2
393	20250402	125200	60125418	1323	1323	1323	1323	25
394	20250402	125100	60092343	1327	1327	1327	1327	0
395	20250402	125000	60092343	1327	1327	1327	1327	0
396	20250402	124900	60092343	1327	1327	1327	1327	0
397	20250402	124800	60092343	1327	1327	1327	1327	0
398	20250402	124700	60092343	1327	1327	1327	1327	0
399	20250402	124600	60092343	1327	1327	1327	1327	0
400	20250402	124500	60092343	1327	1327	1327	1327	0
401	20250402	124400	60092343	1327	1324	1327	1323	15
402	20250402	124300	60072481	1327	1327	1327	1327	0
403	20250402	124200	60072481	1327	1327	1327	1327	0
404	20250402	124100	60072481	1327	1327	1327	1327	0
405	20250402	124000	60072481	1327	1327	1327	1327	250
406	20250402	123900	59740731	1327	1327	1327	1327	0
407	20250402	123800	59740731	1327	1327	1327	1327	0
408	20250402	123700	59740731	1327	1327	1327	1327	0
409	20250402	123600	59740731	1327	1327	1327	1327	0
410	20250402	123500	59740731	1327	1324	1327	1324	25
411	20250402	123400	59707628	1327	1327	1327	1327	87
412	20250402	123300	59592179	1328	1328	1328	1328	0
413	20250402	123200	59592179	1328	1328	1328	1328	0
414	20250402	123100	59592179	1328	1328	1328	1328	0
415	20250402	123000	59592179	1328	1327	1328	1327	3000
416	20250402	122900	55609887	1327	1327	1327	1327	0
417	20250402	122800	55609887	1327	1327	1327	1327	0
418	20250402	122700	55609887	1327	1327	1327	1327	0
419	20250402	122600	55609887	1327	1327	1327	1327	0
420	20250402	122500	55609887	1327	1327	1327	1327	0
421	20250402	122400	55609887	1327	1327	1327	1327	0
422	20250402	122300	55609887	1327	1327	1327	1327	0
423	20250402	122200	55609887	1327	1327	1327	1327	0
424	20250402	122100	55609887	1327	1327	1327	1327	0
425	20250402	122000	55609887	1327	1327	1327	1327	0
426	20250402	121900	55609887	1327	1327	1327	1327	0
427	20250402	121800	55609887	1327	1327	1327	1327	0
428	20250402	121700	55609887	1327	1327	1327	1327	2
429	20250402	121600	55607233	1327	1327	1327	1327	0
430	20250402	121500	55607233	1327	1327	1327	1327	0
431	20250402	121400	55607233	1327	1327	1327	1327	0
432	20250402	121300	55607233	1327	1327	1327	1327	0
433	20250402	121200	55607233	1327	1324	1327	1324	5
434	20250402	121100	55600604	1327	1327	1327	1327	0
435	20250402	121000	55600604	1327	1324	1327	1323	227
436	20250402	120900	55300179	1324	1324	1324	1324	0
437	20250402	120800	55300179	1324	1323	1324	1323	2
438	20250402	120700	55297532	1323	1323	1323	1323	0
439	20250402	120600	55297532	1323	1323	1323	1323	0
440	20250402	120500	55297532	1323	1323	1323	1323	0
441	20250402	120400	55297532	1323	1323	1323	1323	76
442	20250402	120300	55196984	1324	1324	1324	1324	0
443	20250402	120200	55196984	1324	1324	1324	1324	1
444	20250402	120100	55195660	1324	1324	1324	1324	886
445	20250402	120000	54022596	1328	1328	1328	1328	0
446	20250402	115900	54022596	1328	1328	1328	1328	0
447	20250402	115800	54022596	1328	1328	1328	1328	0
448	20250402	115700	54022596	1328	1328	1328	1328	0
449	20250402	115600	54022596	1328	1328	1328	1328	0
450	20250402	115500	54022596	1328	1328	1328	1328	0
451	20250402	115400	54022596	1328	1328	1328	1328	0
452	20250402	115300	54022596	1328	1328	1328	1328	0
453	20250402	115200	54022596	1328	1328	1328	1328	0
454	20250402	115100	54022596	1328	1328	1328	1328	0
455	20250402	115000	54022596	1328	1328	1328	1328	0
456	20250402	114900	54022596	1328	1328	1328	1328	0
457	20250402	114800	54022596	1328	1328	1328	1328	0
458	20250402	114700	54022596	1328	1328	1328	1328	0
459	20250402	114600	54022596	1328	1328	1328	1328	7
460	20250402	114500	54013300	1324	1324	1324	1324	1
461	20250402	114400	54011976	1327	1327	1327	1327	40
462	20250402	114300	53958896	1327	1327	1327	1327	0
463	20250402	114200	53958896	1327	1327	1327	1327	0
464	20250402	114100	53958896	1327	1327	1327	1327	700
465	20250402	114000	53029996	1327	1327	1327	1327	0
466	20250402	113900	53029996	1327	1327	1327	1327	101
467	20250402	113800	52895969	1327	1327	1327	1327	149
468	20250402	113700	52698246	1327	1327	1327	1327	0
469	20250402	113600	52698246	1327	1325	1327	1324	86
470	20250402	113500	52584365	1327	1327	1327	1327	0
471	20250402	113400	52584365	1327	1327	1327	1327	0
472	20250402	113300	52584365	1327	1327	1327	1327	0
473	20250402	113200	52584365	1327	1327	1327	1327	0
474	20250402	113100	52584365	1327	1325	1327	1325	40
475	20250402	113000	52531357	1325	1325	1325	1325	0
476	20250402	112900	52531357	1325	1325	1325	1325	0
477	20250402	112800	52531357	1325	1325	1325	1325	0
478	20250402	112700	52531357	1325	1325	1325	1325	0
479	20250402	112600	52531357	1325	1325	1325	1325	0
480	20250402	112500	52531357	1325	1325	1325	1325	174
481	20250402	112400	52300807	1325	1325	1325	1325	24
482	20250402	112300	52269007	1325	1325	1325	1325	2
483	20250402	112200	52266357	1325	1325	1325	1325	0
484	20250402	112100	52266357	1325	1326	1326	1325	4
485	20250402	112000	52261055	1328	1328	1328	1328	0
486	20250402	111900	52261055	1328	1328	1328	1328	0
487	20250402	111800	52261055	1328	1328	1328	1328	0
488	20250402	111700	52261055	1328	1328	1328	1328	0
489	20250402	111600	52261055	1328	1328	1328	1328	0
490	20250402	111500	52261055	1328	1328	1328	1328	0
491	20250402	111400	52261055	1328	1328	1328	1328	0
492	20250402	111300	52261055	1328	1328	1328	1328	0
493	20250402	111200	52261055	1328	1328	1328	1328	1
494	20250402	111100	52259727	1323	1323	1323	1322	1359
495	20250402	111000	50461819	1322	1322	1322	1322	0
496	20250402	110900	50461819	1322	1322	1322	1322	0
497	20250402	110800	50461819	1322	1323	1323	1322	56
498	20250402	110700	50387780	1330	1330	1330	1330	0
499	20250402	110600	50387780	1330	1330	1330	1330	0
500	20250402	110500	50387780	1330	1330	1330	1330	250
501	20250402	110400	50055280	1330	1324	1330	1322	2014
502	20250402	110300	47389741	1330	1330	1330	1330	0
503	20250402	110200	47389741	1330	1330	1330	1330	0
504	20250402	110100	47389741	1330	1330	1330	1330	0
505	20250402	110000	47389741	1330	1330	1330	1330	0
506	20250402	105900	47389741	1330	1330	1330	1330	0
507	20250402	105800	47389741	1330	1330	1330	1330	0
508	20250402	105700	47389741	1330	1330	1330	1330	0
509	20250402	105600	47389741	1330	1330	1330	1330	0
510	20250402	105500	47389741	1330	1330	1330	1330	0
511	20250402	105400	47389741	1330	1330	1330	1330	0
512	20250402	105300	47389741	1330	1330	1330	1330	0
513	20250402	105200	47389741	1330	1330	1330	1330	0
514	20250402	105100	47389741	1330	1330	1330	1330	0
515	20250402	105000	47389741	1330	1330	1330	1330	0
516	20250402	104900	47389741	1330	1330	1330	1330	0
517	20250402	104800	47389741	1330	1330	1330	1330	0
518	20250402	104700	47389741	1330	1330	1330	1330	0
519	20250402	104600	47389741	1330	1330	1330	1330	5
520	20250402	104500	47383091	1330	1330	1330	1330	0
521	20250402	104400	47383091	1330	1330	1330	1330	0
522	20250402	104300	47383091	1330	1330	1330	1330	1
523	20250402	104200	47381761	1330	1330	1330	1330	0
524	20250402	104100	47381761	1330	1330	1330	1330	1
525	20250402	104000	47380431	1330	1330	1330	1330	0
526	20250402	103900	47380431	1330	1330	1330	1330	0
527	20250402	103800	47380431	1330	1330	1330	1330	0
528	20250402	103700	47380431	1330	1330	1330	1330	1
529	20250402	103600	47379101	1326	1330	1330	1326	11
530	20250402	103500	47364475	1330	1330	1330	1330	0
531	20250402	103400	47364475	1330	1326	1330	1326	2
532	20250402	103300	47361819	1330	1330	1330	1330	5
533	20250402	103200	47355169	1330	1329	1330	1329	255
534	20250402	103100	47016226	1330	1330	1330	1330	7
535	20250402	103000	47006916	1322	1322	1322	1322	0
536	20250402	102900	47006916	1322	1322	1330	1322	1714
537	20250402	102800	44733843	1322	1322	1322	1322	0
538	20250402	102700	44733843	1322	1322	1322	1322	0
539	20250402	102600	44733843	1322	1322	1322	1322	0
540	20250402	102500	44733843	1322	1322	1322	1322	1
541	20250402	102400	44732521	1322	1322	1322	1322	0
542	20250402	102300	44732521	1322	1322	1322	1322	0
543	20250402	102200	44732521	1322	1322	1322	1322	0
544	20250402	102100	44732521	1322	1322	1322	1322	0
545	20250402	102000	44732521	1322	1322	1322	1322	0
546	20250402	101900	44732521	1322	1324	1324	1321	12
547	20250402	101800	44716664	1321	1321	1321	1321	0
548	20250402	101700	44716664	1321	1321	1321	1321	0
549	20250402	101600	44716664	1321	1321	1321	1321	0
550	20250402	101500	44716664	1321	1321	1321	1321	0
551	20250402	101400	44716664	1321	1321	1321	1321	0
552	20250402	101300	44716664	1321	1321	1321	1321	0
553	20250402	101200	44716664	1321	1321	1321	1321	0
554	20250402	101100	44716664	1321	1321	1321	1321	0
555	20250402	101000	44716664	1321	1321	1321	1321	1
556	20250402	100900	44715343	1315	1315	1315	1315	0
557	20250402	100800	44715343	1315	1320	1320	1315	151
558	20250402	100700	44516763	1320	1321	1321	1320	1598
559	20250402	100600	42405852	1325	1325	1325	1325	0
560	20250402	100500	42405852	1325	1325	1325	1325	0
561	20250402	100400	42405852	1325	1325	1325	1325	0
562	20250402	100300	42405852	1325	1325	1325	1325	4
563	20250402	100200	42400552	1325	1325	1325	1325	0
564	20250402	100100	42400552	1325	1325	1325	1325	1
565	20250402	100000	42399227	1321	1321	1321	1321	0
566	20250402	095900	42399227	1321	1321	1321	1321	2254
567	20250402	095800	39421693	1320	1320	1320	1320	0
568	20250402	095700	39421693	1320	1320	1320	1320	0
569	20250402	095600	39421693	1320	1320	1320	1320	0
570	20250402	095500	39421693	1320	1320	1320	1320	0
571	20250402	095400	39421693	1320	1320	1320	1320	0
572	20250402	095300	39421693	1320	1320	1320	1320	55
573	20250402	095200	39349093	1320	1320	1320	1320	0
574	20250402	095100	39349093	1320	1320	1320	1320	0
575	20250402	095000	39349093	1320	1320	1320	1320	723
576	20250402	094900	38394733	1320	1316	1320	1314	6001
577	20250402	094800	30504013	1316	1316	1316	1316	456
578	20250402	094700	29903917	1316	1321	1321	1316	760
579	20250402	094600	28902507	1320	1320	1320	1320	8
580	20250402	094500	28891947	1320	1320	1320	1320	7
581	20250402	094400	28882707	1320	1320	1320	1315	96
582	20250402	094300	28756327	1317	1317	1317	1317	0
583	20250402	094200	28756327	1317	1317	1317	1317	0
584	20250402	094100	28756327	1317	1315	1317	1315	3797
585	20250402	094000	23755908	1315	1317	1317	1315	360
586	20250402	093900	23281872	1317	1317	1317	1317	65
587	20250402	093800	23196267	1320	1320	1320	1320	0
588	20250402	093700	23196267	1320	1320	1320	1320	0
589	20250402	093600	23196267	1320	1320	1320	1320	0
590	20250402	093500	23196267	1320	1320	1320	1320	0
591	20250402	093400	23196267	1320	1320	1320	1320	0
592	20250402	093300	23196267	1320	1320	1320	1320	0
593	20250402	093200	23196267	1320	1320	1320	1320	0
594	20250402	093100	23196267	1320	1315	1320	1315	2
595	20250402	093000	23193632	1315	1315	1315	1315	0
596	20250402	092900	23193632	1315	1315	1315	1315	0
597	20250402	092800	23193632	1315	1319	1320	1315	251
598	20250402	092700	22862366	1314	1314	1314	1314	0
599	20250402	092600	22862366	1314	1314	1314	1314	0
600	20250402	092500	22862366	1314	1314	1314	1314	0
601	20250402	092400	22862366	1314	1314	1314	1314	0
602	20250402	092300	22862366	1314	1314	1314	1314	0
603	20250402	092200	22862366	1314	1314	1314	1314	0
604	20250402	092100	22862366	1314	1314	1314	1314	0
605	20250402	092000	22862366	1314	1315	1319	1314	61
606	20250402	091900	22782112	1320	1320	1320	1320	0
607	20250402	091800	22782112	1320	1320	1320	1320	0
608	20250402	091700	22782112	1320	1320	1320	1320	22
609	20250402	091600	22753072	1312	1312	1312	1312	0
610	20250402	091500	22753072	1312	1312	1312	1312	0
611	20250402	091400	22753072	1312	1313	1313	1310	8627
612	20250402	091300	11446995	1311	1321	1321	1311	5050
613	20250402	091200	4797347	1321	1322	1322	1321	101
614	20250402	091100	4663914	1322	1322	1322	1322	1001
615	20250402	091000	3340592	1335	1335	1335	1335	0
616	20250402	090900	3340592	1335	1335	1335	1335	0
617	20250402	090800	3340592	1335	1327	1335	1323	602
618	20250402	090700	2544040	1328	1329	1329	1328	37
619	20250402	090600	2494887	1337	1329	1337	1329	2
620	20250402	090500	2492221	1329	1333	1333	1329	437
621	20250402	090400	1909874	1341	1341	1341	1341	0
622	20250402	090300	1909874	1341	1336	1341	1336	394
623	20250402	090200	1383455	1342	1342	1342	1342	0
624	20250402	090100	1383455	1342	1342	1342	1342	0
625	20250402	090000	1383455	1342	1342	1342	1341	631