KissMeData/140430/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	200500	42343830	1842	1842	1842	1842	205
3	20250403	200400	42343830	1842	1842	1842	1842	0
4	20250403	200300	42343830	1842	1842	1842	1842	0
5	20250403	200200	42343830	1842	1842	1842	1842	0
6	20250403	200100	42343830	1842	1842	1842	1842	0
7	20250403	200000	42343830	1842	1842	1842	1842	0
8	20250403	195900	42343830	1842	1842	1842	1842	0
9	20250403	195800	42343830	1842	1842	1842	1842	0
10	20250403	195700	42343830	1842	1842	1842	1842	0
11	20250403	195600	42343830	1842	1842	1842	1842	0
12	20250403	195500	42343830	1842	1842	1842	1842	0
13	20250403	195400	42343830	1842	1842	1842	1842	0
14	20250403	195300	42343830	1842	1842	1842	1842	0
15	20250403	195200	42343830	1842	1842	1842	1842	0
16	20250403	195100	42343830	1842	1842	1842	1842	0
17	20250403	195000	42343830	1842	1842	1842	1842	0
18	20250403	194900	42343830	1842	1842	1842	1842	0
19	20250403	194800	42343830	1842	1842	1842	1842	0
20	20250403	194700	42343830	1842	1842	1842	1842	0
21	20250403	194600	42343830	1842	1842	1842	1842	0
22	20250403	194500	42343830	1842	1842	1842	1842	0
23	20250403	194400	42343830	1842	1842	1842	1842	0
24	20250403	194300	42343830	1842	1842	1842	1842	0
25	20250403	194200	42343830	1842	1842	1842	1842	0
26	20250403	194100	42343830	1842	1842	1842	1842	0
27	20250403	194000	42343830	1842	1842	1842	1842	0
28	20250403	193900	42343830	1842	1842	1842	1842	0
29	20250403	193800	42343830	1842	1842	1842	1842	0
30	20250403	193700	42343830	1842	1842	1842	1842	0
31	20250403	193600	42343830	1842	1842	1842	1842	0
32	20250403	193500	42343830	1842	1842	1842	1842	205
33	20250403	193400	42343830	1842	1842	1842	1842	0
34	20250403	193300	42343830	1842	1842	1842	1842	0
35	20250403	193200	42343830	1842	1842	1842	1842	0
36	20250403	193100	42343830	1842	1842	1842	1842	0
37	20250403	193000	42343830	1842	1842	1842	1842	0
38	20250403	192900	42343830	1842	1842	1842	1842	0
39	20250403	192800	42343830	1842	1842	1842	1842	0
40	20250403	192700	42343830	1842	1842	1842	1842	0
41	20250403	192600	42343830	1842	1842	1842	1842	0
42	20250403	192500	42343830	1842	1842	1842	1842	0
43	20250403	192400	42343830	1842	1842	1842	1842	0
44	20250403	192300	42343830	1842	1842	1842	1842	0
45	20250403	192200	42343830	1842	1842	1842	1842	0
46	20250403	192100	42343830	1842	1842	1842	1842	0
47	20250403	192000	42343830	1842	1842	1842	1842	0
48	20250403	191900	42343830	1842	1842	1842	1842	0
49	20250403	191800	42343830	1842	1842	1842	1842	0
50	20250403	191700	42343830	1842	1842	1842	1842	0
51	20250403	191600	42343830	1842	1842	1842	1842	0
52	20250403	191500	42343830	1842	1842	1842	1842	0
53	20250403	191400	42343830	1842	1842	1842	1842	0
54	20250403	191300	42343830	1842	1842	1842	1842	0
55	20250403	191200	42343830	1842	1842	1842	1842	0
56	20250403	191100	42343830	1842	1842	1842	1842	0
57	20250403	191000	42343830	1842	1842	1842	1842	0
58	20250403	190900	42343830	1842	1842	1842	1842	0
59	20250403	190800	42343830	1842	1842	1842	1842	0
60	20250403	190700	42343830	1842	1842	1842	1842	0
61	20250403	190600	42343830	1842	1842	1842	1842	0
62	20250403	190500	42343830	1842	1842	1842	1842	205
63	20250403	190400	42343830	1842	1842	1842	1842	0
64	20250403	190300	42343830	1842	1842	1842	1842	0
65	20250403	190200	42343830	1842	1842	1842	1842	0
66	20250403	190100	42343830	1842	1842	1842	1842	0
67	20250403	190000	42343830	1842	1842	1842	1842	0
68	20250403	185900	42343830	1842	1842	1842	1842	0
69	20250403	185800	42343830	1842	1842	1842	1842	0
70	20250403	185700	42343830	1842	1842	1842	1842	0
71	20250403	185600	42343830	1842	1842	1842	1842	0
72	20250403	185500	42343830	1842	1842	1842	1842	0
73	20250403	185400	42343830	1842	1842	1842	1842	0
74	20250403	185300	42343830	1842	1842	1842	1842	0
75	20250403	185200	42343830	1842	1842	1842	1842	0
76	20250403	185100	42343830	1842	1842	1842	1842	0
77	20250403	185000	42343830	1842	1842	1842	1842	0
78	20250403	184900	42343830	1842	1842	1842	1842	0
79	20250403	184800	42343830	1842	1842	1842	1842	0
80	20250403	184700	42343830	1842	1842	1842	1842	0
81	20250403	184600	42343830	1842	1842	1842	1842	0
82	20250403	184500	42343830	1842	1842	1842	1842	0
83	20250403	184400	42343830	1842	1842	1842	1842	0
84	20250403	184300	42343830	1842	1842	1842	1842	0
85	20250403	184200	42343830	1842	1842	1842	1842	0
86	20250403	184100	42343830	1842	1842	1842	1842	0
87	20250403	184000	42343830	1842	1842	1842	1842	0
88	20250403	183900	42343830	1842	1842	1842	1842	0
89	20250403	183800	42343830	1842	1842	1842	1842	0
90	20250403	183700	42343830	1842	1842	1842	1842	0
91	20250403	183600	42343830	1842	1842	1842	1842	0
92	20250403	183500	42343830	1842	1842	1842	1842	205
93	20250403	183400	42343830	1842	1842	1842	1842	0
94	20250403	183300	42343830	1842	1842	1842	1842	0
95	20250403	183200	42343830	1842	1842	1842	1842	0
96	20250403	183100	42343830	1842	1842	1842	1842	0
97	20250403	183000	42343830	1842	1842	1842	1842	0
98	20250403	182900	42343830	1842	1842	1842	1842	0
99	20250403	182800	42343830	1842	1842	1842	1842	0
100	20250403	182700	42343830	1842	1842	1842	1842	0
101	20250403	182600	42343830	1842	1842	1842	1842	0
102	20250403	182500	42343830	1842	1842	1842	1842	0
103	20250403	182400	42343830	1842	1842	1842	1842	0
104	20250403	182300	42343830	1842	1842	1842	1842	0
105	20250403	182200	42343830	1842	1842	1842	1842	0
106	20250403	182100	42343830	1842	1842	1842	1842	0
107	20250403	182000	42343830	1842	1842	1842	1842	0
108	20250403	181900	42343830	1842	1842	1842	1842	0
109	20250403	181800	42343830	1842	1842	1842	1842	0
110	20250403	181700	42343830	1842	1842	1842	1842	0
111	20250403	181600	42343830	1842	1842	1842	1842	0
112	20250403	181500	42343830	1842	1842	1842	1842	0
113	20250403	181400	42343830	1842	1842	1842	1842	0
114	20250403	181300	42343830	1842	1842	1842	1842	0
115	20250403	181200	42343830	1842	1842	1842	1842	0
116	20250403	181100	42343830	1842	1842	1842	1842	0
117	20250403	181000	42343830	1842	1842	1842	1842	0
118	20250403	180900	42343830	1842	1842	1842	1842	0
119	20250403	180800	42343830	1842	1842	1842	1842	0
120	20250403	180700	42343830	1842	1842	1842	1842	0
121	20250403	180600	42343830	1842	1842	1842	1842	0
122	20250403	180500	42343830	1842	1842	1842	1842	205
123	20250403	180400	42343830	1842	1842	1842	1842	0
124	20250403	180300	42343830	1842	1842	1842	1842	0
125	20250403	180200	42343830	1842	1842	1842	1842	0
126	20250403	180100	42343830	1842	1842	1842	1842	0
127	20250403	180000	42343830	1842	1842	1842	1842	0
128	20250403	175900	42343830	1842	1842	1842	1842	0
129	20250403	175800	42343830	1842	1842	1842	1842	0
130	20250403	175700	42343830	1842	1842	1842	1842	0
131	20250403	175600	42343830	1842	1842	1842	1842	0
132	20250403	175500	42343830	1842	1842	1842	1842	0
133	20250403	175400	42343830	1842	1842	1842	1842	0
134	20250403	175300	42343830	1842	1842	1842	1842	0
135	20250403	175200	42343830	1842	1842	1842	1842	0
136	20250403	175100	42343830	1842	1842	1842	1842	0
137	20250403	175000	42343830	1842	1842	1842	1842	0
138	20250403	174900	42343830	1842	1842	1842	1842	0
139	20250403	174800	42343830	1842	1842	1842	1842	0
140	20250403	174700	42343830	1842	1842	1842	1842	0
141	20250403	174600	42343830	1842	1842	1842	1842	0
142	20250403	174500	42343830	1842	1842	1842	1842	0
143	20250403	174400	42343830	1842	1842	1842	1842	0
144	20250403	174300	42343830	1842	1842	1842	1842	0
145	20250403	174200	42343830	1842	1842	1842	1842	0
146	20250403	174100	42343830	1842	1842	1842	1842	0
147	20250403	174000	42343830	1842	1842	1842	1842	0
148	20250403	173900	42343830	1842	1842	1842	1842	0
149	20250403	173800	42343830	1842	1842	1842	1842	0
150	20250403	173700	42343830	1842	1842	1842	1842	0
151	20250403	173600	42343830	1842	1842	1842	1842	0
152	20250403	173500	42343830	1842	1842	1842	1842	205
153	20250403	173400	42343830	1842	1842	1842	1842	0
154	20250403	173300	42343830	1842	1842	1842	1842	0
155	20250403	173200	42343830	1842	1842	1842	1842	0
156	20250403	173100	42343830	1842	1842	1842	1842	0
157	20250403	173000	42343830	1842	1842	1842	1842	0
158	20250403	172900	42343830	1842	1842	1842	1842	0
159	20250403	172800	42343830	1842	1842	1842	1842	0
160	20250403	172700	42343830	1842	1842	1842	1842	0
161	20250403	172600	42343830	1842	1842	1842	1842	0
162	20250403	172500	42343830	1842	1842	1842	1842	0
163	20250403	172400	42343830	1842	1842	1842	1842	0
164	20250403	172300	42343830	1842	1842	1842	1842	0
165	20250403	172200	42343830	1842	1842	1842	1842	0
166	20250403	172100	42343830	1842	1842	1842	1842	0
167	20250403	172000	42343830	1842	1842	1842	1842	0
168	20250403	171900	42343830	1842	1842	1842	1842	0
169	20250403	171800	42343830	1842	1842	1842	1842	0
170	20250403	171700	42343830	1842	1842	1842	1842	0
171	20250403	171600	42343830	1842	1842	1842	1842	0
172	20250403	171500	42343830	1842	1842	1842	1842	0
173	20250403	171400	42343830	1842	1842	1842	1842	0
174	20250403	171300	42343830	1842	1842	1842	1842	0
175	20250403	171200	42343830	1842	1842	1842	1842	0
176	20250403	171100	42343830	1842	1842	1842	1842	0
177	20250403	171000	42343830	1842	1842	1842	1842	0
178	20250403	170900	42343830	1842	1842	1842	1842	0
179	20250403	170800	42343830	1842	1842	1842	1842	0
180	20250403	170700	42343830	1842	1842	1842	1842	0
181	20250403	170600	42343830	1842	1842	1842	1842	0
182	20250403	170500	42343830	1842	1842	1842	1842	205
183	20250403	170400	42343830	1842	1842	1842	1842	0
184	20250403	170300	42343830	1842	1842	1842	1842	0
185	20250403	170200	42343830	1842	1842	1842	1842	0
186	20250403	170100	42343830	1842	1842	1842	1842	0
187	20250403	170000	42343830	1842	1842	1842	1842	0
188	20250403	165900	42343830	1842	1842	1842	1842	0
189	20250403	165800	42343830	1842	1842	1842	1842	0
190	20250403	165700	42343830	1842	1842	1842	1842	0
191	20250403	165600	42343830	1842	1842	1842	1842	0
192	20250403	165500	42343830	1842	1842	1842	1842	0
193	20250403	165400	42343830	1842	1842	1842	1842	0
194	20250403	165300	42343830	1842	1842	1842	1842	0
195	20250403	165200	42343830	1842	1842	1842	1842	0
196	20250403	165100	42343830	1842	1842	1842	1842	0
197	20250403	165000	42343830	1842	1842	1842	1842	0
198	20250403	164900	42343830	1842	1842	1842	1842	0
199	20250403	164800	42343830	1842	1842	1842	1842	0
200	20250403	164700	42343830	1842	1842	1842	1842	0
201	20250403	164600	42343830	1842	1842	1842	1842	0
202	20250403	164500	42343830	1842	1842	1842	1842	0
203	20250403	164400	42343830	1842	1842	1842	1842	0
204	20250403	164300	42343830	1842	1842	1842	1842	0
205	20250403	164200	42343830	1842	1842	1842	1842	0
206	20250403	164100	42343830	1842	1842	1842	1842	0
207	20250403	164000	42343830	1842	1842	1842	1842	0
208	20250403	163900	42343830	1842	1842	1842	1842	0
209	20250403	163800	42343830	1842	1842	1842	1842	0
210	20250403	163700	42343830	1842	1842	1842	1842	0
211	20250403	163600	42343830	1842	1842	1842	1842	0
212	20250403	163500	42343830	1842	1842	1842	1842	205
213	20250403	163400	42343830	1842	1842	1842	1842	0
214	20250403	163300	42343830	1842	1842	1842	1842	0
215	20250403	163200	42343830	1842	1842	1842	1842	0
216	20250403	163100	42343830	1842	1842	1842	1842	0
217	20250403	163000	42343830	1842	1842	1842	1842	0
218	20250403	162900	42343830	1842	1842	1842	1842	0
219	20250403	162800	42343830	1842	1842	1842	1842	0
220	20250403	162700	42343830	1842	1842	1842	1842	0
221	20250403	162600	42343830	1842	1842	1842	1842	0
222	20250403	162500	42343830	1842	1842	1842	1842	0
223	20250403	162400	42343830	1842	1842	1842	1842	0
224	20250403	162300	42343830	1842	1842	1842	1842	0
225	20250403	162200	42343830	1842	1842	1842	1842	0
226	20250403	162100	42343830	1842	1842	1842	1842	0
227	20250403	162000	42343830	1842	1842	1842	1842	0
228	20250403	161900	42343830	1842	1842	1842	1842	0
229	20250403	161800	42343830	1842	1842	1842	1842	0
230	20250403	161700	42343830	1842	1842	1842	1842	0
231	20250403	161600	42343830	1842	1842	1842	1842	0
232	20250403	161500	42343830	1842	1842	1842	1842	0
233	20250403	161400	42343830	1842	1842	1842	1842	0
234	20250403	161300	42343830	1842	1842	1842	1842	0
235	20250403	161200	42343830	1842	1842	1842	1842	0
236	20250403	161100	42343830	1842	1842	1842	1842	0
237	20250403	161000	42343830	1842	1842	1842	1842	0
238	20250403	160900	42343830	1842	1842	1842	1842	0
239	20250403	160800	42343830	1842	1842	1842	1842	0
240	20250403	160700	42343830	1842	1842	1842	1842	0
241	20250403	160600	42343830	1842	1842	1842	1842	0
242	20250403	160500	42343830	1842	1842	1842	1842	205
243	20250403	160400	42343830	1842	1842	1842	1842	0
244	20250403	160300	42343830	1842	1842	1842	1842	0
245	20250403	160200	42343830	1842	1842	1842	1842	0
246	20250403	160100	42343830	1842	1842	1842	1842	0
247	20250403	160000	42343830	1842	1842	1842	1842	0
248	20250403	155900	42343830	1842	1842	1842	1842	0
249	20250403	155800	42343830	1842	1842	1842	1842	0
250	20250403	155700	42343830	1842	1842	1842	1842	0
251	20250403	155600	42343830	1842	1842	1842	1842	0
252	20250403	155500	42343830	1842	1842	1842	1842	0
253	20250403	155400	42343830	1842	1842	1842	1842	0
254	20250403	155300	42343830	1842	1842	1842	1842	0
255	20250403	155200	42343830	1842	1842	1842	1842	0
256	20250403	155100	42343830	1842	1842	1842	1842	0
257	20250403	155000	42343830	1842	1842	1842	1842	0
258	20250403	154900	42343830	1842	1842	1842	1842	0
259	20250403	154800	42343830	1842	1842	1842	1842	0
260	20250403	154700	42343830	1842	1842	1842	1842	0
261	20250403	154600	42343830	1842	1842	1842	1842	0
262	20250403	154500	42343830	1842	1842	1842	1842	0
263	20250403	154400	42343830	1842	1842	1842	1842	0
264	20250403	154300	42343830	1842	1842	1842	1842	0
265	20250403	154200	42343830	1842	1842	1842	1842	0
266	20250403	154100	42343830	1842	1842	1842	1842	0
267	20250403	154000	42343830	1842	1842	1842	1842	0
268	20250403	153900	42343830	1842	1842	1842	1842	0
269	20250403	153800	42343830	1842	1842	1842	1842	0
270	20250403	153700	42343830	1842	1842	1842	1842	0
271	20250403	153600	42343830	1842	1842	1842	1842	0
272	20250403	153500	42343830	1842	1842	1842	1842	205
273	20250403	153400	42343830	1842	1842	1842	1842	0
274	20250403	153300	42343830	1842	1842	1842	1842	0
275	20250403	153200	42343830	1842	1842	1842	1842	0
276	20250403	153100	42343830	1842	1842	1842	1842	0
277	20250403	153000	42343830	1842	1842	1842	1842	205
278	20250403	152900	41966220	1842	1842	1842	1842	0
279	20250403	152800	41966220	1842	1842	1842	1842	0
280	20250403	152700	41966220	1842	1842	1842	1842	0
281	20250403	152600	41966220	1842	1842	1842	1842	0
282	20250403	152500	41966220	1842	1842	1842	1842	0
283	20250403	152400	41966220	1842	1842	1842	1842	0
284	20250403	152300	41966220	1842	1842	1842	1842	0
285	20250403	152200	41966220	1842	1842	1842	1842	0
286	20250403	152100	41966220	1842	1842	1842	1842	0
287	20250403	152000	41966220	1842	1842	1842	1842	0
288	20250403	151900	41966220	1842	1834	1842	1834	32
289	20250403	151800	41907524	1844	1844	1844	1844	0
290	20250403	151700	41907524	1844	1844	1844	1844	0
291	20250403	151600	41907524	1844	1844	1844	1844	0
292	20250403	151500	41907524	1844	1844	1844	1844	0
293	20250403	151400	41907524	1844	1844	1844	1844	0
294	20250403	151300	41907524	1844	1844	1844	1844	0
295	20250403	151200	41907524	1844	1841	1844	1841	106
296	20250403	151100	41712348	1841	1841	1841	1841	0
297	20250403	151000	41712348	1841	1841	1841	1841	0
298	20250403	150900	41712348	1841	1841	1841	1841	0
299	20250403	150800	41712348	1841	1841	1841	1841	0
300	20250403	150700	41712348	1841	1834	1841	1834	2
301	20250403	150600	41708673	1843	1843	1843	1843	0
302	20250403	150500	41708673	1843	1843	1843	1843	0
303	20250403	150400	41708673	1843	1843	1843	1843	0
304	20250403	150300	41708673	1843	1843	1843	1843	0
305	20250403	150200	41708673	1843	1843	1843	1843	0
306	20250403	150100	41708673	1843	1843	1843	1843	0
307	20250403	150000	41708673	1843	1843	1843	1843	100
308	20250403	145900	41524373	1843	1843	1843	1843	0
309	20250403	145800	41524373	1843	1843	1843	1843	1
310	20250403	145700	41522530	1834	1834	1834	1834	0
311	20250403	145600	41522530	1834	1834	1834	1834	0
312	20250403	145500	41522530	1834	1834	1834	1834	0
313	20250403	145400	41522530	1834	1834	1834	1834	0
314	20250403	145300	41522530	1834	1834	1834	1834	0
315	20250403	145200	41522530	1834	1834	1834	1834	0
316	20250403	145100	41522530	1834	1834	1834	1834	0
317	20250403	145000	41522530	1834	1834	1834	1834	0
318	20250403	144900	41522530	1834	1834	1834	1834	0
319	20250403	144800	41522530	1834	1834	1834	1834	0
320	20250403	144700	41522530	1834	1834	1834	1834	0
321	20250403	144600	41522530	1834	1834	1834	1834	0
322	20250403	144500	41522530	1834	1834	1834	1834	124
323	20250403	144400	41295114	1833	1833	1833	1833	0
324	20250403	144300	41295114	1833	1833	1833	1833	162
325	20250403	144200	40998168	1833	1833	1833	1833	1
326	20250403	144100	40996335	1830	1830	1830	1830	0
327	20250403	144000	40996335	1830	1830	1830	1830	62
328	20250403	143900	40882875	1827	1827	1827	1827	0
329	20250403	143800	40882875	1827	1827	1827	1827	0
330	20250403	143700	40882875	1827	1827	1827	1827	0
331	20250403	143600	40882875	1827	1827	1827	1827	5
332	20250403	143500	40873740	1827	1826	1827	1826	11
333	20250403	143400	40853650	1822	1822	1822	1822	0
334	20250403	143300	40853650	1822	1822	1822	1822	0
335	20250403	143200	40853650	1822	1822	1822	1822	0
336	20250403	143100	40853650	1822	1822	1822	1822	0
337	20250403	143000	40853650	1822	1822	1822	1822	0
338	20250403	142900	40853650	1822	1822	1822	1822	0
339	20250403	142800	40853650	1822	1822	1822	1822	57
340	20250403	142700	40749796	1821	1821	1821	1821	0
341	20250403	142600	40749796	1821	1821	1821	1821	0
342	20250403	142500	40749796	1821	1821	1821	1821	0
343	20250403	142400	40749796	1821	1821	1821	1821	0
344	20250403	142300	40749796	1821	1821	1821	1821	0
345	20250403	142200	40749796	1821	1821	1821	1821	0
346	20250403	142100	40749796	1821	1821	1821	1821	0
347	20250403	142000	40749796	1821	1827	1827	1821	3
348	20250403	141900	40744327	1821	1821	1821	1821	0
349	20250403	141800	40744327	1821	1821	1821	1821	0
350	20250403	141700	40744327	1821	1821	1821	1821	0
351	20250403	141600	40744327	1821	1821	1821	1821	0
352	20250403	141500	40744327	1821	1820	1821	1820	346
353	20250403	141400	40114320	1821	1821	1821	1821	0
354	20250403	141300	40114320	1821	1821	1821	1821	0
355	20250403	141200	40114320	1821	1821	1821	1821	0
356	20250403	141100	40114320	1821	1821	1821	1821	0
357	20250403	141000	40114320	1821	1821	1821	1821	0
358	20250403	140900	40114320	1821	1821	1821	1821	0
359	20250403	140800	40114320	1821	1821	1821	1821	0
360	20250403	140700	40114320	1821	1821	1821	1821	4
361	20250403	140600	40107036	1820	1814	1821	1814	516
362	20250403	140500	39168005	1827	1827	1827	1827	0
363	20250403	140400	39168005	1827	1827	1827	1827	0
364	20250403	140300	39168005	1827	1827	1827	1827	0
365	20250403	140200	39168005	1827	1827	1827	1827	0
366	20250403	140100	39168005	1827	1827	1827	1827	0
367	20250403	140000	39168005	1827	1827	1827	1827	0
368	20250403	135900	39168005	1827	1827	1827	1827	0
369	20250403	135800	39168005	1827	1827	1827	1827	20
370	20250403	135700	39131465	1827	1828	1828	1827	21
371	20250403	135600	39093097	1820	1820	1820	1820	526
372	20250403	135500	38135777	1820	1820	1820	1820	0
373	20250403	135400	38135777	1820	1820	1820	1820	0
374	20250403	135300	38135777	1820	1820	1820	1820	0
375	20250403	135200	38135777	1820	1820	1820	1820	0
376	20250403	135100	38135777	1820	1820	1820	1820	1
377	20250403	135000	38133957	1820	1819	1820	1819	85
378	20250403	134900	37979316	1819	1819	1819	1819	0
379	20250403	134800	37979316	1819	1819	1819	1819	0
380	20250403	134700	37979316	1819	1819	1819	1819	11
381	20250403	134600	37959307	1819	1819	1819	1819	0
382	20250403	134500	37959307	1819	1819	1819	1819	0
383	20250403	134400	37959307	1819	1819	1819	1819	7
384	20250403	134300	37946574	1811	1811	1811	1811	0
385	20250403	134200	37946574	1811	1811	1811	1811	0
386	20250403	134100	37946574	1811	1811	1811	1811	62
387	20250403	134000	37834292	1819	1819	1819	1819	0
388	20250403	133900	37834292	1819	1819	1819	1819	4
389	20250403	133800	37827016	1819	1819	1819	1819	0
390	20250403	133700	37827016	1819	1819	1819	1819	0
391	20250403	133600	37827016	1819	1819	1819	1819	0
392	20250403	133500	37827016	1819	1819	1819	1819	0
393	20250403	133400	37827016	1819	1819	1819	1819	0
394	20250403	133300	37827016	1819	1819	1819	1819	0
395	20250403	133200	37827016	1819	1819	1819	1819	0
396	20250403	133100	37827016	1819	1819	1819	1819	0
397	20250403	133000	37827016	1819	1819	1819	1819	0
398	20250403	132900	37827016	1819	1819	1819	1819	0
399	20250403	132800	37827016	1819	1819	1819	1819	0
400	20250403	132700	37827016	1819	1819	1819	1819	39
401	20250403	132600	37756075	1810	1810	1810	1810	471
402	20250403	132500	36903565	1819	1819	1819	1819	0
403	20250403	132400	36903565	1819	1819	1819	1819	0
404	20250403	132300	36903565	1819	1819	1819	1819	0
405	20250403	132200	36903565	1819	1819	1819	1819	0
406	20250403	132100	36903565	1819	1819	1819	1819	0
407	20250403	132000	36903565	1819	1819	1819	1819	0
408	20250403	131900	36903565	1819	1819	1819	1819	0
409	20250403	131800	36903565	1819	1819	1819	1819	0
410	20250403	131700	36903565	1819	1819	1819	1819	0
411	20250403	131600	36903565	1819	1819	1819	1819	2
412	20250403	131500	36899927	1820	1820	1820	1820	0
413	20250403	131400	36899927	1820	1820	1820	1820	0
414	20250403	131300	36899927	1820	1820	1820	1820	0
415	20250403	131200	36899927	1820	1820	1820	1820	20
416	20250403	131100	36863527	1820	1820	1820	1820	0
417	20250403	131000	36863527	1820	1820	1820	1820	4
418	20250403	130900	36856247	1820	1820	1820	1820	5
419	20250403	130800	36847147	1810	1810	1810	1810	0
420	20250403	130700	36847147	1810	1810	1810	1810	0
421	20250403	130600	36847147	1810	1810	1810	1810	0
422	20250403	130500	36847147	1810	1810	1810	1810	33
423	20250403	130400	36787417	1832	1832	1832	1832	0
424	20250403	130300	36787417	1832	1832	1832	1832	0
425	20250403	130200	36787417	1832	1832	1832	1832	0
426	20250403	130100	36787417	1832	1832	1832	1832	0
427	20250403	130000	36787417	1832	1832	1832	1832	0
428	20250403	125900	36787417	1832	1832	1832	1832	0
429	20250403	125800	36787417	1832	1832	1832	1832	0
430	20250403	125700	36787417	1832	1832	1832	1832	0
431	20250403	125600	36787417	1832	1832	1832	1832	0
432	20250403	125500	36787417	1832	1832	1832	1832	0
433	20250403	125400	36787417	1832	1832	1832	1832	0
434	20250403	125300	36787417	1832	1832	1832	1832	0
435	20250403	125200	36787417	1832	1832	1832	1832	0
436	20250403	125100	36787417	1832	1832	1832	1832	0
437	20250403	125000	36787417	1832	1832	1832	1832	0
438	20250403	124900	36787417	1832	1832	1832	1832	0
439	20250403	124800	36787417	1832	1832	1832	1832	0
440	20250403	124700	36787417	1832	1832	1832	1832	0
441	20250403	124600	36787417	1832	1832	1832	1832	0
442	20250403	124500	36787417	1832	1832	1832	1832	0
443	20250403	124400	36787417	1832	1832	1832	1832	0
444	20250403	124300	36787417	1832	1832	1832	1832	0
445	20250403	124200	36787417	1832	1832	1832	1832	0
446	20250403	124100	36787417	1832	1832	1832	1832	0
447	20250403	124000	36787417	1832	1832	1832	1832	0
448	20250403	123900	36787417	1832	1832	1832	1832	0
449	20250403	123800	36787417	1832	1832	1832	1832	0
450	20250403	123700	36787417	1832	1832	1832	1832	0
451	20250403	123600	36787417	1832	1832	1832	1832	0
452	20250403	123500	36787417	1832	1832	1832	1832	5
453	20250403	123400	36778257	1810	1810	1810	1810	0
454	20250403	123300	36778257	1810	1810	1810	1810	28
455	20250403	123200	36727577	1833	1833	1833	1833	0
456	20250403	123100	36727577	1833	1833	1833	1833	0
457	20250403	123000	36727577	1833	1833	1833	1833	0
458	20250403	122900	36727577	1833	1833	1833	1833	0
459	20250403	122800	36727577	1833	1833	1833	1833	0
460	20250403	122700	36727577	1833	1833	1833	1833	16
461	20250403	122600	36698249	1833	1833	1833	1833	1
462	20250403	122500	36696416	1833	1833	1833	1833	0
463	20250403	122400	36696416	1833	1833	1833	1833	3
464	20250403	122300	36690917	1833	1833	1833	1833	0
465	20250403	122200	36690917	1833	1833	1833	1833	0
466	20250403	122100	36690917	1833	1833	1833	1833	0
467	20250403	122000	36690917	1833	1833	1833	1833	0
468	20250403	121900	36690917	1833	1833	1833	1833	0
469	20250403	121800	36690917	1833	1833	1833	1833	0
470	20250403	121700	36690917	1833	1833	1833	1833	108
471	20250403	121600	36492953	1833	1833	1833	1833	0
472	20250403	121500	36492953	1833	1833	1833	1833	0
473	20250403	121400	36492953	1833	1833	1833	1833	0
474	20250403	121300	36492953	1833	1833	1833	1833	0
475	20250403	121200	36492953	1833	1833	1833	1833	0
476	20250403	121100	36492953	1833	1833	1833	1833	0
477	20250403	121000	36492953	1833	1833	1833	1833	0
478	20250403	120900	36492953	1833	1833	1833	1833	0
479	20250403	120800	36492953	1833	1833	1833	1833	0
480	20250403	120700	36492953	1833	1833	1833	1833	0
481	20250403	120600	36492953	1833	1833	1833	1833	0
482	20250403	120500	36492953	1833	1833	1833	1833	10
483	20250403	120400	36474623	1833	1833	1833	1833	0
484	20250403	120300	36474623	1833	1833	1833	1833	0
485	20250403	120200	36474623	1833	1833	1833	1833	4
486	20250403	120100	36467291	1838	1838	1838	1838	0
487	20250403	120000	36467291	1838	1838	1838	1838	0
488	20250403	115900	36467291	1838	1838	1838	1838	0
489	20250403	115800	36467291	1838	1838	1838	1838	0
490	20250403	115700	36467291	1838	1838	1838	1838	0
491	20250403	115600	36467291	1838	1838	1838	1838	0
492	20250403	115500	36467291	1838	1838	1838	1838	0
493	20250403	115400	36467291	1838	1838	1838	1838	0
494	20250403	115300	36467291	1838	1838	1838	1838	0
495	20250403	115200	36467291	1838	1838	1838	1838	0
496	20250403	115100	36467291	1838	1838	1838	1838	0
497	20250403	115000	36467291	1838	1838	1838	1838	0
498	20250403	114900	36467291	1838	1838	1838	1838	0
499	20250403	114800	36467291	1838	1838	1838	1838	0
500	20250403	114700	36467291	1838	1825	1838	1790	2836
501	20250403	114600	31336129	1855	1865	1865	1855	1258
502	20250403	114500	28996552	1872	1872	1872	1872	0
503	20250403	114400	28996552	1872	1871	1872	1871	500
504	20250403	114300	28060790	1871	1871	1871	1871	0
505	20250403	114200	28060790	1871	1865	1871	1865	441
506	20250403	114100	27236343	1843	1839	1843	1839	197
507	20250403	114000	26873720	1841	1841	1841	1841	0
508	20250403	113900	26873720	1841	1841	1841	1841	0
509	20250403	113800	26873720	1841	1841	1841	1841	0
510	20250403	113700	26873720	1841	1841	1841	1841	0
511	20250403	113600	26873720	1841	1841	1841	1841	0
512	20250403	113500	26873720	1841	1841	1841	1841	0
513	20250403	113400	26873720	1841	1841	1841	1841	0
514	20250403	113300	26873720	1841	1841	1841	1841	0
515	20250403	113200	26873720	1841	1841	1841	1841	0
516	20250403	113100	26873720	1841	1841	1841	1841	1
517	20250403	113000	26871879	1815	1821	1821	1815	100
518	20250403	112900	26690038	1841	1841	1841	1841	50
519	20250403	112800	26597988	1841	1822	1841	1821	359
520	20250403	112700	25944003	1843	1843	1843	1843	0
521	20250403	112600	25944003	1843	1843	1843	1843	13
522	20250403	112500	25920044	1842	1842	1842	1842	0
523	20250403	112400	25920044	1842	1842	1842	1842	0
524	20250403	112300	25920044	1842	1842	1842	1842	0
525	20250403	112200	25920044	1842	1842	1842	1842	0
526	20250403	112100	25920044	1842	1842	1842	1842	0
527	20250403	112000	25920044	1842	1842	1842	1842	0
528	20250403	111900	25920044	1842	1842	1842	1842	0
529	20250403	111800	25920044	1842	1842	1842	1842	0
530	20250403	111700	25920044	1842	1842	1842	1842	0
531	20250403	111600	25920044	1842	1842	1842	1842	0
532	20250403	111500	25920044	1842	1842	1842	1842	2
533	20250403	111400	25916360	1842	1842	1842	1842	0
534	20250403	111300	25916360	1842	1842	1842	1842	0
535	20250403	111200	25916360	1842	1842	1842	1842	0
536	20250403	111100	25916360	1842	1842	1842	1842	0
537	20250403	111000	25916360	1842	1842	1842	1842	0
538	20250403	110900	25916360	1842	1842	1842	1842	0
539	20250403	110800	25916360	1842	1842	1842	1842	0
540	20250403	110700	25916360	1842	1842	1842	1842	0
541	20250403	110600	25916360	1842	1842	1842	1842	0
542	20250403	110500	25916360	1842	1843	1844	1842	415
543	20250403	110400	25151507	1872	1872	1872	1872	0
544	20250403	110300	25151507	1872	1872	1872	1872	0
545	20250403	110200	25151507	1872	1872	1872	1872	0
546	20250403	110100	25151507	1872	1872	1872	1872	0
547	20250403	110000	25151507	1872	1872	1872	1872	0
548	20250403	105900	25151507	1872	1872	1872	1872	0
549	20250403	105800	25151507	1872	1872	1872	1872	0
550	20250403	105700	25151507	1872	1872	1872	1872	0
551	20250403	105600	25151507	1872	1872	1872	1872	0
552	20250403	105500	25151507	1872	1872	1872	1872	1
553	20250403	105400	25149635	1843	1843	1843	1843	0
554	20250403	105300	25149635	1843	1843	1843	1843	0
555	20250403	105200	25149635	1843	1843	1843	1843	1
556	20250403	105100	25147792	1874	1874	1874	1874	0
557	20250403	105000	25147792	1874	1874	1874	1874	1
558	20250403	104900	25145918	1842	1842	1842	1842	0
559	20250403	104800	25145918	1842	1843	1843	1842	104
560	20250403	104700	24954326	1820	1840	1840	1820	154
561	20250403	104600	24673196	1890	1890	1890	1890	0
562	20250403	104500	24673196	1890	1822	1890	1822	4029
563	20250403	104400	17162408	1795	1795	1795	1795	21
564	20250403	104300	17124713	1822	1822	1822	1822	0
565	20250403	104200	17124713	1822	1822	1822	1822	0
566	20250403	104100	17124713	1822	1822	1822	1822	0
567	20250403	104000	17124713	1822	1822	1822	1822	0
568	20250403	103900	17124713	1822	1822	1822	1822	0
569	20250403	103800	17124713	1822	1822	1822	1822	0
570	20250403	103700	17124713	1822	1822	1822	1822	0
571	20250403	103600	17124713	1822	1822	1822	1822	0
572	20250403	103500	17124713	1822	1822	1822	1822	0
573	20250403	103400	17124713	1822	1795	1822	1795	51
574	20250403	103300	17033141	1822	1822	1822	1822	0
575	20250403	103200	17033141	1822	1822	1822	1822	0
576	20250403	103100	17033141	1822	1822	1822	1822	0
577	20250403	103000	17033141	1822	1822	1822	1822	0
578	20250403	102900	17033141	1822	1822	1822	1822	0
579	20250403	102800	17033141	1822	1822	1822	1822	0
580	20250403	102700	17033141	1822	1822	1822	1822	0
581	20250403	102600	17033141	1822	1822	1822	1822	0
582	20250403	102500	17033141	1822	1822	1822	1822	0
583	20250403	102400	17033141	1822	1822	1822	1822	0
584	20250403	102300	17033141	1822	1822	1822	1822	0
585	20250403	102200	17033141	1822	1822	1822	1822	1
586	20250403	102100	17031319	1792	1795	1795	1792	30
587	20250403	102000	16977499	1823	1823	1823	1823	0
588	20250403	101900	16977499	1823	1823	1823	1823	0
589	20250403	101800	16977499	1823	1823	1823	1823	0
590	20250403	101700	16977499	1823	1823	1823	1823	0
591	20250403	101600	16977499	1823	1823	1823	1823	0
592	20250403	101500	16977499	1823	1823	1823	1823	0
593	20250403	101400	16977499	1823	1823	1823	1823	0
594	20250403	101300	16977499	1823	1823	1823	1823	0
595	20250403	101200	16977499	1823	1823	1823	1823	0
596	20250403	101100	16977499	1823	1823	1823	1823	0
597	20250403	101000	16977499	1823	1801	1823	1792	109
598	20250403	100900	16780681	1824	1824	1824	1824	0
599	20250403	100800	16780681	1824	1824	1824	1824	0
600	20250403	100700	16780681	1824	1824	1824	1824	0
601	20250403	100600	16780681	1824	1824	1824	1824	0
602	20250403	100500	16780681	1824	1824	1824	1824	50
603	20250403	100400	16689481	1824	1824	1824	1824	0
604	20250403	100300	16689481	1824	1824	1824	1824	0
605	20250403	100200	16689481	1824	1824	1824	1824	0
606	20250403	100100	16689481	1824	1824	1824	1824	1
607	20250403	100000	16687657	1801	1801	1801	1801	0
608	20250403	095900	16687657	1801	1825	1825	1800	1201
609	20250403	095800	14523699	1825	1825	1825	1825	0
610	20250403	095700	14523699	1825	1825	1825	1825	0
611	20250403	095600	14523699	1825	1825	1825	1825	0
612	20250403	095500	14523699	1825	1825	1825	1825	0
613	20250403	095400	14523699	1825	1825	1825	1825	0
614	20250403	095300	14523699	1825	1825	1825	1825	0
615	20250403	095200	14523699	1825	1825	1825	1825	0
616	20250403	095100	14523699	1825	1825	1825	1825	0
617	20250403	095000	14523699	1825	1825	1825	1825	0
618	20250403	094900	14523699	1825	1825	1825	1825	0
619	20250403	094800	14523699	1825	1825	1825	1825	0
620	20250403	094700	14523699	1825	1825	1825	1825	0
621	20250403	094600	14523699	1825	1825	1825	1825	0
622	20250403	094500	14523699	1825	1825	1825	1825	1
623	20250403	094400	14521874	1825	1825	1825	1825	5
624	20250403	094300	14512749	1825	1825	1825	1825	1
625	20250403	094200	14510924	1825	1825	1825	1825	0
626	20250403	094100	14510924	1825	1825	1825	1825	1
627	20250403	094000	14509099	1825	1825	1825	1825	0
628	20250403	093900	14509099	1825	1825	1825	1825	0
629	20250403	093800	14509099	1825	1825	1825	1825	46
630	20250403	093700	14425149	1815	1820	1820	1815	10
631	20250403	093600	14406974	1806	1830	1830	1806	5
632	20250403	093500	14397848	1873	1873	1873	1873	0
633	20250403	093400	14397848	1873	1876	1877	1873	337
634	20250403	093300	13766409	1873	1873	1873	1873	0
635	20250403	093200	13766409	1873	1873	1873	1873	26
636	20250403	093100	13717711	1873	1873	1873	1873	0
637	20250403	093000	13717711	1873	1873	1873	1873	0
638	20250403	092900	13717711	1873	1830	1873	1830	500
639	20250403	092800	12796353	1835	1835	1835	1835	0
640	20250403	092700	12796353	1835	1835	1835	1835	0
641	20250403	092600	12796353	1835	1830	1835	1830	100
642	20250403	092500	12612868	1830	1830	1830	1830	0
643	20250403	092400	12612868	1830	1830	1830	1830	0
644	20250403	092300	12612868	1830	1830	1830	1830	0
645	20250403	092200	12612868	1830	1830	1830	1830	0
646	20250403	092100	12612868	1830	1830	1830	1830	0
647	20250403	092000	12612868	1830	1830	1830	1830	0
648	20250403	091900	12612868	1830	1830	1830	1830	0
649	20250403	091800	12612868	1830	1830	1830	1830	0
650	20250403	091700	12612868	1830	1821	1830	1821	200
651	20250403	091600	12247411	1821	1800	1821	1800	218
652	20250403	091500	11852113	1807	1807	1807	1807	1
653	20250403	091400	11850306	1807	1807	1807	1807	0
654	20250403	091300	11850306	1807	1804	1807	1804	1030
655	20250403	091200	9990868	1800	1800	1800	1800	0
656	20250403	091100	9990868	1800	1804	1804	1800	40
657	20250403	091000	9918860	1805	1805	1805	1805	0
658	20250403	090900	9918860	1805	1790	1805	1790	1848
659	20250403	090800	6609395	1765	1765	1765	1765	0
660	20250403	090700	6609395	1765	1808	1808	1765	898
661	20250403	090600	4993067	1877	1877	1877	1877	0
662	20250403	090500	4993067	1877	1877	1877	1877	0
663	20250403	090400	4993067	1877	1837	1877	1837	626
664	20250403	090300	3832720	1837	1826	1837	1826	1492
665	20250403	090200	1106862	1805	1805	1805	1805	0
666	20250403	090100	1106862	1805	1815	1815	1805	14
667	20250403	090000	1081527	1815	1827	1827	1815	592