KissMeData/290520/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203800	6391844	1841	1841	1841	1841	319
3	20250403	203700	6391844	1841	1841	1841	1841	0
4	20250403	203600	6391844	1841	1841	1841	1841	0
5	20250403	203500	6391844	1841	1841	1841	1841	0
6	20250403	203400	6391844	1841	1841	1841	1841	0
7	20250403	203300	6391844	1841	1841	1841	1841	0
8	20250403	203200	6391844	1841	1841	1841	1841	0
9	20250403	203100	6391844	1841	1841	1841	1841	0
10	20250403	203000	6391844	1841	1841	1841	1841	0
11	20250403	202900	6391844	1841	1841	1841	1841	0
12	20250403	202800	6391844	1841	1841	1841	1841	0
13	20250403	202700	6391844	1841	1841	1841	1841	0
14	20250403	202600	6391844	1841	1841	1841	1841	0
15	20250403	202500	6391844	1841	1841	1841	1841	0
16	20250403	202400	6391844	1841	1841	1841	1841	0
17	20250403	202300	6391844	1841	1841	1841	1841	0
18	20250403	202200	6391844	1841	1841	1841	1841	0
19	20250403	202100	6391844	1841	1841	1841	1841	0
20	20250403	202000	6391844	1841	1841	1841	1841	0
21	20250403	201900	6391844	1841	1841	1841	1841	0
22	20250403	201800	6391844	1841	1841	1841	1841	0
23	20250403	201700	6391844	1841	1841	1841	1841	0
24	20250403	201600	6391844	1841	1841	1841	1841	0
25	20250403	201500	6391844	1841	1841	1841	1841	0
26	20250403	201400	6391844	1841	1841	1841	1841	0
27	20250403	201300	6391844	1841	1841	1841	1841	0
28	20250403	201200	6391844	1841	1841	1841	1841	0
29	20250403	201100	6391844	1841	1841	1841	1841	0
30	20250403	201000	6391844	1841	1841	1841	1841	0
31	20250403	200900	6391844	1841	1841	1841	1841	0
32	20250403	200800	6391844	1841	1841	1841	1841	319
33	20250403	200700	6391844	1841	1841	1841	1841	0
34	20250403	200600	6391844	1841	1841	1841	1841	0
35	20250403	200500	6391844	1841	1841	1841	1841	0
36	20250403	200400	6391844	1841	1841	1841	1841	0
37	20250403	200300	6391844	1841	1841	1841	1841	0
38	20250403	200200	6391844	1841	1841	1841	1841	0
39	20250403	200100	6391844	1841	1841	1841	1841	0
40	20250403	200000	6391844	1841	1841	1841	1841	0
41	20250403	195900	6391844	1841	1841	1841	1841	0
42	20250403	195800	6391844	1841	1841	1841	1841	0
43	20250403	195700	6391844	1841	1841	1841	1841	0
44	20250403	195600	6391844	1841	1841	1841	1841	0
45	20250403	195500	6391844	1841	1841	1841	1841	0
46	20250403	195400	6391844	1841	1841	1841	1841	0
47	20250403	195300	6391844	1841	1841	1841	1841	0
48	20250403	195200	6391844	1841	1841	1841	1841	0
49	20250403	195100	6391844	1841	1841	1841	1841	0
50	20250403	195000	6391844	1841	1841	1841	1841	0
51	20250403	194900	6391844	1841	1841	1841	1841	0
52	20250403	194800	6391844	1841	1841	1841	1841	0
53	20250403	194700	6391844	1841	1841	1841	1841	0
54	20250403	194600	6391844	1841	1841	1841	1841	0
55	20250403	194500	6391844	1841	1841	1841	1841	0
56	20250403	194400	6391844	1841	1841	1841	1841	0
57	20250403	194300	6391844	1841	1841	1841	1841	0
58	20250403	194200	6391844	1841	1841	1841	1841	0
59	20250403	194100	6391844	1841	1841	1841	1841	0
60	20250403	194000	6391844	1841	1841	1841	1841	0
61	20250403	193900	6391844	1841	1841	1841	1841	0
62	20250403	193800	6391844	1841	1841	1841	1841	319
63	20250403	193700	6391844	1841	1841	1841	1841	0
64	20250403	193600	6391844	1841	1841	1841	1841	0
65	20250403	193500	6391844	1841	1841	1841	1841	0
66	20250403	193400	6391844	1841	1841	1841	1841	0
67	20250403	193300	6391844	1841	1841	1841	1841	0
68	20250403	193200	6391844	1841	1841	1841	1841	0
69	20250403	193100	6391844	1841	1841	1841	1841	0
70	20250403	193000	6391844	1841	1841	1841	1841	0
71	20250403	192900	6391844	1841	1841	1841	1841	0
72	20250403	192800	6391844	1841	1841	1841	1841	0
73	20250403	192700	6391844	1841	1841	1841	1841	0
74	20250403	192600	6391844	1841	1841	1841	1841	0
75	20250403	192500	6391844	1841	1841	1841	1841	0
76	20250403	192400	6391844	1841	1841	1841	1841	0
77	20250403	192300	6391844	1841	1841	1841	1841	0
78	20250403	192200	6391844	1841	1841	1841	1841	0
79	20250403	192100	6391844	1841	1841	1841	1841	0
80	20250403	192000	6391844	1841	1841	1841	1841	0
81	20250403	191900	6391844	1841	1841	1841	1841	0
82	20250403	191800	6391844	1841	1841	1841	1841	0
83	20250403	191700	6391844	1841	1841	1841	1841	0
84	20250403	191600	6391844	1841	1841	1841	1841	0
85	20250403	191500	6391844	1841	1841	1841	1841	0
86	20250403	191400	6391844	1841	1841	1841	1841	0
87	20250403	191300	6391844	1841	1841	1841	1841	0
88	20250403	191200	6391844	1841	1841	1841	1841	0
89	20250403	191100	6391844	1841	1841	1841	1841	0
90	20250403	191000	6391844	1841	1841	1841	1841	0
91	20250403	190900	6391844	1841	1841	1841	1841	0
92	20250403	190800	6391844	1841	1841	1841	1841	319
93	20250403	190700	6391844	1841	1841	1841	1841	0
94	20250403	190600	6391844	1841	1841	1841	1841	0
95	20250403	190500	6391844	1841	1841	1841	1841	0
96	20250403	190400	6391844	1841	1841	1841	1841	0
97	20250403	190300	6391844	1841	1841	1841	1841	0
98	20250403	190200	6391844	1841	1841	1841	1841	0
99	20250403	190100	6391844	1841	1841	1841	1841	0
100	20250403	190000	6391844	1841	1841	1841	1841	0
101	20250403	185900	6391844	1841	1841	1841	1841	0
102	20250403	185800	6391844	1841	1841	1841	1841	0
103	20250403	185700	6391844	1841	1841	1841	1841	0
104	20250403	185600	6391844	1841	1841	1841	1841	0
105	20250403	185500	6391844	1841	1841	1841	1841	0
106	20250403	185400	6391844	1841	1841	1841	1841	0
107	20250403	185300	6391844	1841	1841	1841	1841	0
108	20250403	185200	6391844	1841	1841	1841	1841	0
109	20250403	185100	6391844	1841	1841	1841	1841	0
110	20250403	185000	6391844	1841	1841	1841	1841	0
111	20250403	184900	6391844	1841	1841	1841	1841	0
112	20250403	184800	6391844	1841	1841	1841	1841	0
113	20250403	184700	6391844	1841	1841	1841	1841	0
114	20250403	184600	6391844	1841	1841	1841	1841	0
115	20250403	184500	6391844	1841	1841	1841	1841	0
116	20250403	184400	6391844	1841	1841	1841	1841	0
117	20250403	184300	6391844	1841	1841	1841	1841	0
118	20250403	184200	6391844	1841	1841	1841	1841	0
119	20250403	184100	6391844	1841	1841	1841	1841	0
120	20250403	184000	6391844	1841	1841	1841	1841	0
121	20250403	183900	6391844	1841	1841	1841	1841	0
122	20250403	183800	6391844	1841	1841	1841	1841	319
123	20250403	183700	6391844	1841	1841	1841	1841	0
124	20250403	183600	6391844	1841	1841	1841	1841	0
125	20250403	183500	6391844	1841	1841	1841	1841	0
126	20250403	183400	6391844	1841	1841	1841	1841	0
127	20250403	183300	6391844	1841	1841	1841	1841	0
128	20250403	183200	6391844	1841	1841	1841	1841	0
129	20250403	183100	6391844	1841	1841	1841	1841	0
130	20250403	183000	6391844	1841	1841	1841	1841	0
131	20250403	182900	6391844	1841	1841	1841	1841	0
132	20250403	182800	6391844	1841	1841	1841	1841	0
133	20250403	182700	6391844	1841	1841	1841	1841	0
134	20250403	182600	6391844	1841	1841	1841	1841	0
135	20250403	182500	6391844	1841	1841	1841	1841	0
136	20250403	182400	6391844	1841	1841	1841	1841	0
137	20250403	182300	6391844	1841	1841	1841	1841	0
138	20250403	182200	6391844	1841	1841	1841	1841	0
139	20250403	182100	6391844	1841	1841	1841	1841	0
140	20250403	182000	6391844	1841	1841	1841	1841	0
141	20250403	181900	6391844	1841	1841	1841	1841	0
142	20250403	181800	6391844	1841	1841	1841	1841	0
143	20250403	181700	6391844	1841	1841	1841	1841	0
144	20250403	181600	6391844	1841	1841	1841	1841	0
145	20250403	181500	6391844	1841	1841	1841	1841	0
146	20250403	181400	6391844	1841	1841	1841	1841	0
147	20250403	181300	6391844	1841	1841	1841	1841	0
148	20250403	181200	6391844	1841	1841	1841	1841	0
149	20250403	181100	6391844	1841	1841	1841	1841	0
150	20250403	181000	6391844	1841	1841	1841	1841	0
151	20250403	180900	6391844	1841	1841	1841	1841	0
152	20250403	180800	6391844	1841	1841	1841	1841	319
153	20250403	180700	6391844	1841	1841	1841	1841	0
154	20250403	180600	6391844	1841	1841	1841	1841	0
155	20250403	180500	6391844	1841	1841	1841	1841	0
156	20250403	180400	6391844	1841	1841	1841	1841	0
157	20250403	180300	6391844	1841	1841	1841	1841	0
158	20250403	180200	6391844	1841	1841	1841	1841	0
159	20250403	180100	6391844	1841	1841	1841	1841	0
160	20250403	180000	6391844	1841	1841	1841	1841	0
161	20250403	175900	6391844	1841	1841	1841	1841	0
162	20250403	175800	6391844	1841	1841	1841	1841	0
163	20250403	175700	6391844	1841	1841	1841	1841	0
164	20250403	175600	6391844	1841	1841	1841	1841	0
165	20250403	175500	6391844	1841	1841	1841	1841	0
166	20250403	175400	6391844	1841	1841	1841	1841	0
167	20250403	175300	6391844	1841	1841	1841	1841	0
168	20250403	175200	6391844	1841	1841	1841	1841	0
169	20250403	175100	6391844	1841	1841	1841	1841	0
170	20250403	175000	6391844	1841	1841	1841	1841	0
171	20250403	174900	6391844	1841	1841	1841	1841	0
172	20250403	174800	6391844	1841	1841	1841	1841	0
173	20250403	174700	6391844	1841	1841	1841	1841	0
174	20250403	174600	6391844	1841	1841	1841	1841	0
175	20250403	174500	6391844	1841	1841	1841	1841	0
176	20250403	174400	6391844	1841	1841	1841	1841	0
177	20250403	174300	6391844	1841	1841	1841	1841	0
178	20250403	174200	6391844	1841	1841	1841	1841	0
179	20250403	174100	6391844	1841	1841	1841	1841	0
180	20250403	174000	6391844	1841	1841	1841	1841	0
181	20250403	173900	6391844	1841	1841	1841	1841	0
182	20250403	173800	6391844	1841	1841	1841	1841	319
183	20250403	173700	6391844	1841	1841	1841	1841	0
184	20250403	173600	6391844	1841	1841	1841	1841	0
185	20250403	173500	6391844	1841	1841	1841	1841	0
186	20250403	173400	6391844	1841	1841	1841	1841	0
187	20250403	173300	6391844	1841	1841	1841	1841	0
188	20250403	173200	6391844	1841	1841	1841	1841	0
189	20250403	173100	6391844	1841	1841	1841	1841	0
190	20250403	173000	6391844	1841	1841	1841	1841	0
191	20250403	172900	6391844	1841	1841	1841	1841	0
192	20250403	172800	6391844	1841	1841	1841	1841	0
193	20250403	172700	6391844	1841	1841	1841	1841	0
194	20250403	172600	6391844	1841	1841	1841	1841	0
195	20250403	172500	6391844	1841	1841	1841	1841	0
196	20250403	172400	6391844	1841	1841	1841	1841	0
197	20250403	172300	6391844	1841	1841	1841	1841	0
198	20250403	172200	6391844	1841	1841	1841	1841	0
199	20250403	172100	6391844	1841	1841	1841	1841	0
200	20250403	172000	6391844	1841	1841	1841	1841	0
201	20250403	171900	6391844	1841	1841	1841	1841	0
202	20250403	171800	6391844	1841	1841	1841	1841	0
203	20250403	171700	6391844	1841	1841	1841	1841	0
204	20250403	171600	6391844	1841	1841	1841	1841	0
205	20250403	171500	6391844	1841	1841	1841	1841	0
206	20250403	171400	6391844	1841	1841	1841	1841	0
207	20250403	171300	6391844	1841	1841	1841	1841	0
208	20250403	171200	6391844	1841	1841	1841	1841	0
209	20250403	171100	6391844	1841	1841	1841	1841	0
210	20250403	171000	6391844	1841	1841	1841	1841	0
211	20250403	170900	6391844	1841	1841	1841	1841	0
212	20250403	170800	6391844	1841	1841	1841	1841	319
213	20250403	170700	6391844	1841	1841	1841	1841	0
214	20250403	170600	6391844	1841	1841	1841	1841	0
215	20250403	170500	6391844	1841	1841	1841	1841	0
216	20250403	170400	6391844	1841	1841	1841	1841	0
217	20250403	170300	6391844	1841	1841	1841	1841	0
218	20250403	170200	6391844	1841	1841	1841	1841	0
219	20250403	170100	6391844	1841	1841	1841	1841	0
220	20250403	170000	6391844	1841	1841	1841	1841	0
221	20250403	165900	6391844	1841	1841	1841	1841	0
222	20250403	165800	6391844	1841	1841	1841	1841	0
223	20250403	165700	6391844	1841	1841	1841	1841	0
224	20250403	165600	6391844	1841	1841	1841	1841	0
225	20250403	165500	6391844	1841	1841	1841	1841	0
226	20250403	165400	6391844	1841	1841	1841	1841	0
227	20250403	165300	6391844	1841	1841	1841	1841	0
228	20250403	165200	6391844	1841	1841	1841	1841	0
229	20250403	165100	6391844	1841	1841	1841	1841	0
230	20250403	165000	6391844	1841	1841	1841	1841	0
231	20250403	164900	6391844	1841	1841	1841	1841	0
232	20250403	164800	6391844	1841	1841	1841	1841	0
233	20250403	164700	6391844	1841	1841	1841	1841	0
234	20250403	164600	6391844	1841	1841	1841	1841	0
235	20250403	164500	6391844	1841	1841	1841	1841	0
236	20250403	164400	6391844	1841	1841	1841	1841	0
237	20250403	164300	6391844	1841	1841	1841	1841	0
238	20250403	164200	6391844	1841	1841	1841	1841	0
239	20250403	164100	6391844	1841	1841	1841	1841	0
240	20250403	164000	6391844	1841	1841	1841	1841	0
241	20250403	163900	6391844	1841	1841	1841	1841	0
242	20250403	163800	6391844	1841	1841	1841	1841	319
243	20250403	163700	6391844	1841	1841	1841	1841	0
244	20250403	163600	6391844	1841	1841	1841	1841	0
245	20250403	163500	6391844	1841	1841	1841	1841	0
246	20250403	163400	6391844	1841	1841	1841	1841	0
247	20250403	163300	6391844	1841	1841	1841	1841	0
248	20250403	163200	6391844	1841	1841	1841	1841	0
249	20250403	163100	6391844	1841	1841	1841	1841	0
250	20250403	163000	6391844	1841	1841	1841	1841	0
251	20250403	162900	6391844	1841	1841	1841	1841	0
252	20250403	162800	6391844	1841	1841	1841	1841	0
253	20250403	162700	6391844	1841	1841	1841	1841	0
254	20250403	162600	6391844	1841	1841	1841	1841	0
255	20250403	162500	6391844	1841	1841	1841	1841	0
256	20250403	162400	6391844	1841	1841	1841	1841	0
257	20250403	162300	6391844	1841	1841	1841	1841	0
258	20250403	162200	6391844	1841	1841	1841	1841	0
259	20250403	162100	6391844	1841	1841	1841	1841	0
260	20250403	162000	6391844	1841	1841	1841	1841	0
261	20250403	161900	6391844	1841	1841	1841	1841	0
262	20250403	161800	6391844	1841	1841	1841	1841	0
263	20250403	161700	6391844	1841	1841	1841	1841	0
264	20250403	161600	6391844	1841	1841	1841	1841	0
265	20250403	161500	6391844	1841	1841	1841	1841	0
266	20250403	161400	6391844	1841	1841	1841	1841	0
267	20250403	161300	6391844	1841	1841	1841	1841	0
268	20250403	161200	6391844	1841	1841	1841	1841	0
269	20250403	161100	6391844	1841	1841	1841	1841	0
270	20250403	161000	6391844	1841	1841	1841	1841	0
271	20250403	160900	6391844	1841	1841	1841	1841	0
272	20250403	160800	6391844	1841	1841	1841	1841	319
273	20250403	160700	6391844	1841	1841	1841	1841	0
274	20250403	160600	6391844	1841	1841	1841	1841	0
275	20250403	160500	6391844	1841	1841	1841	1841	0
276	20250403	160400	6391844	1841	1841	1841	1841	0
277	20250403	160300	6391844	1841	1841	1841	1841	0
278	20250403	160200	6391844	1841	1841	1841	1841	0
279	20250403	160100	6391844	1841	1841	1841	1841	0
280	20250403	160000	6391844	1841	1841	1841	1841	0
281	20250403	155900	6391844	1841	1841	1841	1841	0
282	20250403	155800	6391844	1841	1841	1841	1841	0
283	20250403	155700	6391844	1841	1841	1841	1841	0
284	20250403	155600	6391844	1841	1841	1841	1841	0
285	20250403	155500	6391844	1841	1841	1841	1841	0
286	20250403	155400	6391844	1841	1841	1841	1841	0
287	20250403	155300	6391844	1841	1841	1841	1841	0
288	20250403	155200	6391844	1841	1841	1841	1841	0
289	20250403	155100	6391844	1841	1841	1841	1841	0
290	20250403	155000	6391844	1841	1841	1841	1841	0
291	20250403	154900	6391844	1841	1841	1841	1841	0
292	20250403	154800	6391844	1841	1841	1841	1841	0
293	20250403	154700	6391844	1841	1841	1841	1841	0
294	20250403	154600	6391844	1841	1841	1841	1841	0
295	20250403	154500	6391844	1841	1841	1841	1841	0
296	20250403	154400	6391844	1841	1841	1841	1841	0
297	20250403	154300	6391844	1841	1841	1841	1841	0
298	20250403	154200	6391844	1841	1841	1841	1841	0
299	20250403	154100	6391844	1841	1841	1841	1841	0
300	20250403	154000	6391844	1841	1841	1841	1841	0
301	20250403	153900	6391844	1841	1841	1841	1841	0
302	20250403	153800	6391844	1841	1841	1841	1841	319
303	20250403	153700	6391844	1841	1841	1841	1841	0
304	20250403	153600	6391844	1841	1841	1841	1841	0
305	20250403	153500	6391844	1841	1841	1841	1841	0
306	20250403	153400	6391844	1841	1841	1841	1841	0
307	20250403	153300	6391844	1841	1841	1841	1841	0
308	20250403	153200	6391844	1841	1841	1841	1841	0
309	20250403	153100	6391844	1841	1841	1841	1841	0
310	20250403	153000	6391844	1841	1841	1841	1841	319
311	20250403	152900	5804565	1841	1841	1841	1841	0
312	20250403	152800	5804565	1841	1841	1841	1841	0
313	20250403	152700	5804565	1841	1841	1841	1841	0
314	20250403	152600	5804565	1841	1841	1841	1841	0
315	20250403	152500	5804565	1841	1841	1841	1841	0
316	20250403	152400	5804565	1841	1841	1841	1841	0
317	20250403	152300	5804565	1841	1841	1841	1841	0
318	20250403	152200	5804565	1841	1841	1841	1841	0
319	20250403	152100	5804565	1841	1841	1841	1841	0
320	20250403	152000	5804565	1841	1841	1841	1841	0
321	20250403	151900	5804565	1841	1841	1841	1841	0
322	20250403	151800	5804565	1841	1841	1841	1841	0
323	20250403	151700	5804565	1841	1841	1841	1841	0
324	20250403	151600	5804565	1841	1838	1841	1838	271
325	20250403	151500	5306323	1838	1838	1838	1838	0
326	20250403	151400	5306323	1838	1838	1838	1838	0
327	20250403	151300	5306323	1838	1838	1838	1838	0
328	20250403	151200	5306323	1838	1838	1838	1838	0
329	20250403	151100	5306323	1838	1838	1838	1838	0
330	20250403	151000	5306323	1838	1805	1838	1805	34
331	20250403	150900	5244062	1838	1838	1838	1838	0
332	20250403	150800	5244062	1838	1805	1838	1805	9
333	20250403	150700	5227619	1838	1838	1838	1838	0
334	20250403	150600	5227619	1838	1838	1838	1838	0
335	20250403	150500	5227619	1838	1838	1838	1838	0
336	20250403	150400	5227619	1838	1838	1838	1838	5
337	20250403	150300	5218429	1838	1838	1838	1838	0
338	20250403	150200	5218429	1838	1838	1838	1838	0
339	20250403	150100	5218429	1838	1838	1838	1838	0
340	20250403	150000	5218429	1838	1838	1838	1838	0
341	20250403	145900	5218429	1838	1838	1838	1838	0
342	20250403	145800	5218429	1838	1838	1838	1838	0
343	20250403	145700	5218429	1838	1838	1838	1838	0
344	20250403	145600	5218429	1838	1838	1838	1838	0
345	20250403	145500	5218429	1838	1837	1838	1837	10
346	20250403	145400	5200058	1837	1837	1837	1837	0
347	20250403	145300	5200058	1837	1837	1837	1837	0
348	20250403	145200	5200058	1837	1837	1837	1837	15
349	20250403	145100	5172503	1837	1837	1837	1837	0
350	20250403	145000	5172503	1837	1837	1837	1837	0
351	20250403	144900	5172503	1837	1837	1837	1837	0
352	20250403	144800	5172503	1837	1837	1837	1837	10
353	20250403	144700	5154133	1837	1837	1837	1837	1
354	20250403	144600	5152296	1836	1837	1837	1836	5
355	20250403	144500	5143114	1801	1825	1825	1801	350
356	20250403	144400	4507452	1837	1837	1837	1837	0
357	20250403	144300	4507452	1837	1837	1837	1837	0
358	20250403	144200	4507452	1837	1837	1837	1837	0
359	20250403	144100	4507452	1837	1837	1837	1837	0
360	20250403	144000	4507452	1837	1837	1837	1837	0
361	20250403	143900	4507452	1837	1837	1837	1837	0
362	20250403	143800	4507452	1837	1837	1837	1837	0
363	20250403	143700	4507452	1837	1837	1837	1837	0
364	20250403	143600	4507452	1837	1837	1837	1837	1
365	20250403	143500	4505615	1837	1837	1837	1837	0
366	20250403	143400	4505615	1837	1837	1837	1837	0
367	20250403	143300	4505615	1837	1837	1837	1837	0
368	20250403	143200	4505615	1837	1837	1837	1837	0
369	20250403	143100	4505615	1837	1837	1837	1837	0
370	20250403	143000	4505615	1837	1837	1837	1837	0
371	20250403	142900	4505615	1837	1837	1837	1837	0
372	20250403	142800	4505615	1837	1837	1837	1837	0
373	20250403	142700	4505615	1837	1837	1837	1837	0
374	20250403	142600	4505615	1837	1837	1837	1837	5
375	20250403	142500	4496430	1841	1841	1841	1841	0
376	20250403	142400	4496430	1841	1841	1841	1841	0
377	20250403	142300	4496430	1841	1841	1841	1841	0
378	20250403	142200	4496430	1841	1841	1841	1841	0
379	20250403	142100	4496430	1841	1841	1841	1841	0
380	20250403	142000	4496430	1841	1841	1841	1841	0
381	20250403	141900	4496430	1841	1841	1841	1841	0
382	20250403	141800	4496430	1841	1841	1841	1841	0
383	20250403	141700	4496430	1841	1841	1841	1841	0
384	20250403	141600	4496430	1841	1841	1841	1841	0
385	20250403	141500	4496430	1841	1841	1841	1841	0
386	20250403	141400	4496430	1841	1841	1841	1841	0
387	20250403	141300	4496430	1841	1841	1841	1841	0
388	20250403	141200	4496430	1841	1841	1841	1841	0
389	20250403	141100	4496430	1841	1841	1841	1841	0
390	20250403	141000	4496430	1841	1841	1841	1841	0
391	20250403	140900	4496430	1841	1841	1841	1841	0
392	20250403	140800	4496430	1841	1840	1841	1840	5
393	20250403	140700	4487226	1825	1825	1825	1825	0
394	20250403	140600	4487226	1825	1825	1825	1825	1
395	20250403	140500	4485401	1841	1841	1841	1841	0
396	20250403	140400	4485401	1841	1841	1841	1841	0
397	20250403	140300	4485401	1841	1841	1841	1841	0
398	20250403	140200	4485401	1841	1841	1841	1841	0
399	20250403	140100	4485401	1841	1841	1841	1841	0
400	20250403	140000	4485401	1841	1841	1841	1841	0
401	20250403	135900	4485401	1841	1841	1841	1841	0
402	20250403	135800	4485401	1841	1841	1841	1841	0
403	20250403	135700	4485401	1841	1841	1841	1841	0
404	20250403	135600	4485401	1841	1841	1841	1841	0
405	20250403	135500	4485401	1841	1841	1841	1841	0
406	20250403	135400	4485401	1841	1841	1841	1841	0
407	20250403	135300	4485401	1841	1841	1841	1841	0
408	20250403	135200	4485401	1841	1841	1841	1841	0
409	20250403	135100	4485401	1841	1841	1841	1841	0
410	20250403	135000	4485401	1841	1841	1841	1841	115
411	20250403	134900	4273686	1841	1841	1841	1841	0
412	20250403	134800	4273686	1841	1841	1841	1841	0
413	20250403	134700	4273686	1841	1841	1841	1841	0
414	20250403	134600	4273686	1841	1841	1841	1841	0
415	20250403	134500	4273686	1841	1841	1841	1841	0
416	20250403	134400	4273686	1841	1841	1841	1841	0
417	20250403	134300	4273686	1841	1841	1841	1841	0
418	20250403	134200	4273686	1841	1841	1841	1841	4
419	20250403	134100	4266322	1841	1841	1841	1841	1
420	20250403	134000	4264481	1841	1841	1841	1841	1
421	20250403	133900	4262640	1841	1841	1841	1841	0
422	20250403	133800	4262640	1841	1841	1841	1841	0
423	20250403	133700	4262640	1841	1841	1841	1841	0
424	20250403	133600	4262640	1841	1841	1841	1841	0
425	20250403	133500	4262640	1841	1841	1841	1841	0
426	20250403	133400	4262640	1841	1841	1841	1841	0
427	20250403	133300	4262640	1841	1841	1841	1841	0
428	20250403	133200	4262640	1841	1841	1841	1841	0
429	20250403	133100	4262640	1841	1841	1841	1841	0
430	20250403	133000	4262640	1841	1841	1841	1841	0
431	20250403	132900	4262640	1841	1841	1841	1841	0
432	20250403	132800	4262640	1841	1841	1841	1841	0
433	20250403	132700	4262640	1841	1841	1841	1841	0
434	20250403	132600	4262640	1841	1841	1841	1841	0
435	20250403	132500	4262640	1841	1841	1841	1841	0
436	20250403	132400	4262640	1841	1841	1841	1841	0
437	20250403	132300	4262640	1841	1841	1841	1841	0
438	20250403	132200	4262640	1841	1841	1841	1841	0
439	20250403	132100	4262640	1841	1841	1841	1841	0
440	20250403	132000	4262640	1841	1841	1841	1841	0
441	20250403	131900	4262640	1841	1841	1841	1841	0
442	20250403	131800	4262640	1841	1841	1841	1841	0
443	20250403	131700	4262640	1841	1841	1841	1841	0
444	20250403	131600	4262640	1841	1841	1841	1841	0
445	20250403	131500	4262640	1841	1841	1841	1841	0
446	20250403	131400	4262640	1841	1841	1841	1841	0
447	20250403	131300	4262640	1841	1841	1841	1841	0
448	20250403	131200	4262640	1841	1841	1841	1841	0
449	20250403	131100	4262640	1841	1841	1841	1841	0
450	20250403	131000	4262640	1841	1841	1841	1841	0
451	20250403	130900	4262640	1841	1841	1841	1841	0
452	20250403	130800	4262640	1841	1841	1841	1841	0
453	20250403	130700	4262640	1841	1841	1841	1841	0
454	20250403	130600	4262640	1841	1841	1841	1841	0
455	20250403	130500	4262640	1841	1841	1841	1841	0
456	20250403	130400	4262640	1841	1841	1841	1841	0
457	20250403	130300	4262640	1841	1841	1841	1841	0
458	20250403	130200	4262640	1841	1841	1841	1841	0
459	20250403	130100	4262640	1841	1841	1841	1841	0
460	20250403	130000	4262640	1841	1841	1841	1841	0
461	20250403	125900	4262640	1841	1841	1841	1841	0
462	20250403	125800	4262640	1841	1841	1841	1841	0
463	20250403	125700	4262640	1841	1841	1841	1841	0
464	20250403	125600	4262640	1841	1841	1841	1841	0
465	20250403	125500	4262640	1841	1841	1841	1841	0
466	20250403	125400	4262640	1841	1841	1841	1841	0
467	20250403	125300	4262640	1841	1841	1841	1841	0
468	20250403	125200	4262640	1841	1841	1841	1841	0
469	20250403	125100	4262640	1841	1841	1841	1841	0
470	20250403	125000	4262640	1841	1841	1841	1841	0
471	20250403	124900	4262640	1841	1841	1841	1841	0
472	20250403	124800	4262640	1841	1841	1841	1841	0
473	20250403	124700	4262640	1841	1841	1841	1841	0
474	20250403	124600	4262640	1841	1841	1841	1841	0
475	20250403	124500	4262640	1841	1841	1841	1841	0
476	20250403	124400	4262640	1841	1841	1841	1841	0
477	20250403	124300	4262640	1841	1841	1841	1841	0
478	20250403	124200	4262640	1841	1841	1841	1841	0
479	20250403	124100	4262640	1841	1841	1841	1841	0
480	20250403	124000	4262640	1841	1841	1841	1841	0
481	20250403	123900	4262640	1841	1841	1841	1841	0
482	20250403	123800	4262640	1841	1841	1841	1841	0
483	20250403	123700	4262640	1841	1837	1841	1837	162
484	20250403	123600	3964698	1837	1837	1837	1837	0
485	20250403	123500	3964698	1837	1837	1837	1837	0
486	20250403	123400	3964698	1837	1837	1837	1837	0
487	20250403	123300	3964698	1837	1837	1837	1837	54
488	20250403	123200	3865500	1837	1837	1837	1837	0
489	20250403	123100	3865500	1837	1837	1837	1837	0
490	20250403	123000	3865500	1837	1837	1837	1837	0
491	20250403	122900	3865500	1837	1837	1837	1837	0
492	20250403	122800	3865500	1837	1837	1837	1837	27
493	20250403	122700	3815901	1837	1837	1837	1837	0
494	20250403	122600	3815901	1837	1837	1837	1837	0
495	20250403	122500	3815901	1837	1837	1837	1837	0
496	20250403	122400	3815901	1837	1837	1837	1837	0
497	20250403	122300	3815901	1837	1837	1837	1837	0
498	20250403	122200	3815901	1837	1837	1837	1837	0
499	20250403	122100	3815901	1837	1837	1837	1837	0
500	20250403	122000	3815901	1837	1837	1837	1837	0
501	20250403	121900	3815901	1837	1837	1837	1837	0
502	20250403	121800	3815901	1837	1837	1837	1837	0
503	20250403	121700	3815901	1837	1837	1837	1837	0
504	20250403	121600	3815901	1837	1837	1837	1837	0
505	20250403	121500	3815901	1837	1837	1837	1837	0
506	20250403	121400	3815901	1837	1837	1837	1837	0
507	20250403	121300	3815901	1837	1837	1837	1837	0
508	20250403	121200	3815901	1837	1837	1837	1837	0
509	20250403	121100	3815901	1837	1837	1837	1837	0
510	20250403	121000	3815901	1837	1837	1837	1837	0
511	20250403	120900	3815901	1837	1837	1837	1837	0
512	20250403	120800	3815901	1837	1837	1837	1837	0
513	20250403	120700	3815901	1837	1837	1837	1837	0
514	20250403	120600	3815901	1837	1837	1837	1837	0
515	20250403	120500	3815901	1837	1837	1837	1837	0
516	20250403	120400	3815901	1837	1837	1837	1837	0
517	20250403	120300	3815901	1837	1837	1837	1837	0
518	20250403	120200	3815901	1837	1837	1837	1837	0
519	20250403	120100	3815901	1837	1837	1837	1837	0
520	20250403	120000	3815901	1837	1837	1837	1837	0
521	20250403	115900	3815901	1837	1837	1837	1837	0
522	20250403	115800	3815901	1837	1837	1837	1837	0
523	20250403	115700	3815901	1837	1837	1837	1837	0
524	20250403	115600	3815901	1837	1837	1837	1837	0
525	20250403	115500	3815901	1837	1837	1837	1837	0
526	20250403	115400	3815901	1837	1837	1837	1837	0
527	20250403	115300	3815901	1837	1837	1837	1837	0
528	20250403	115200	3815901	1837	1837	1837	1837	0
529	20250403	115100	3815901	1837	1837	1837	1837	0
530	20250403	115000	3815901	1837	1837	1837	1837	0
531	20250403	114900	3815901	1837	1837	1837	1837	1
532	20250403	114800	3814064	1824	1824	1824	1824	189
533	20250403	114700	3469328	1837	1837	1837	1837	0
534	20250403	114600	3469328	1837	1837	1837	1837	0
535	20250403	114500	3469328	1837	1837	1837	1837	0
536	20250403	114400	3469328	1837	1837	1837	1837	0
537	20250403	114300	3469328	1837	1837	1837	1837	0
538	20250403	114200	3469328	1837	1837	1837	1837	0
539	20250403	114100	3469328	1837	1837	1837	1837	1
540	20250403	114000	3467491	1836	1836	1836	1836	0
541	20250403	113900	3467491	1836	1836	1836	1836	0
542	20250403	113800	3467491	1836	1836	1836	1836	0
543	20250403	113700	3467491	1836	1836	1836	1836	1
544	20250403	113600	3465655	1837	1837	1837	1837	0
545	20250403	113500	3465655	1837	1837	1837	1837	0
546	20250403	113400	3465655	1837	1837	1837	1837	1
547	20250403	113300	3463818	1824	1824	1824	1824	100
548	20250403	113200	3281418	1842	1842	1842	1842	0
549	20250403	113100	3281418	1842	1842	1842	1842	0
550	20250403	113000	3281418	1842	1842	1842	1842	0
551	20250403	112900	3281418	1842	1842	1842	1842	0
552	20250403	112800	3281418	1842	1842	1842	1842	0
553	20250403	112700	3281418	1842	1842	1842	1842	0
554	20250403	112600	3281418	1842	1842	1842	1842	0
555	20250403	112500	3281418	1842	1842	1842	1842	0
556	20250403	112400	3281418	1842	1842	1842	1842	0
557	20250403	112300	3281418	1842	1842	1842	1842	0
558	20250403	112200	3281418	1842	1842	1842	1842	0
559	20250403	112100	3281418	1842	1842	1842	1842	0
560	20250403	112000	3281418	1842	1842	1842	1842	0
561	20250403	111900	3281418	1842	1842	1842	1842	0
562	20250403	111800	3281418	1842	1842	1842	1842	0
563	20250403	111700	3281418	1842	1842	1842	1842	0
564	20250403	111600	3281418	1842	1842	1842	1842	0
565	20250403	111500	3281418	1842	1842	1842	1842	0
566	20250403	111400	3281418	1842	1842	1842	1842	0
567	20250403	111300	3281418	1842	1842	1842	1842	0
568	20250403	111200	3281418	1842	1842	1842	1842	0
569	20250403	111100	3281418	1842	1842	1842	1842	0
570	20250403	111000	3281418	1842	1842	1842	1842	0
571	20250403	110900	3281418	1842	1842	1842	1842	0
572	20250403	110800	3281418	1842	1842	1842	1842	0
573	20250403	110700	3281418	1842	1842	1842	1842	0
574	20250403	110600	3281418	1842	1842	1842	1842	0
575	20250403	110500	3281418	1842	1842	1842	1842	0
576	20250403	110400	3281418	1842	1842	1842	1842	0
577	20250403	110300	3281418	1842	1842	1842	1842	0
578	20250403	110200	3281418	1842	1842	1842	1842	0
579	20250403	110100	3281418	1842	1842	1842	1842	0
580	20250403	110000	3281418	1842	1842	1842	1842	0
581	20250403	105900	3281418	1842	1842	1842	1842	0
582	20250403	105800	3281418	1842	1842	1842	1842	0
583	20250403	105700	3281418	1842	1842	1842	1842	0
584	20250403	105600	3281418	1842	1842	1842	1842	0
585	20250403	105500	3281418	1842	1842	1842	1842	0
586	20250403	105400	3281418	1842	1842	1842	1842	0
587	20250403	105300	3281418	1842	1842	1842	1842	0
588	20250403	105200	3281418	1842	1842	1842	1842	0
589	20250403	105100	3281418	1842	1842	1842	1842	0
590	20250403	105000	3281418	1842	1842	1842	1842	0
591	20250403	104900	3281418	1842	1842	1842	1842	0
592	20250403	104800	3281418	1842	1842	1842	1842	0
593	20250403	104700	3281418	1842	1842	1842	1842	0
594	20250403	104600	3281418	1842	1842	1842	1842	0
595	20250403	104500	3281418	1842	1842	1842	1842	3
596	20250403	104400	3275892	1823	1823	1823	1823	0
597	20250403	104300	3275892	1823	1823	1823	1823	0
598	20250403	104200	3275892	1823	1823	1823	1823	0
599	20250403	104100	3275892	1823	1823	1823	1823	0
600	20250403	104000	3275892	1823	1823	1823	1823	0
601	20250403	103900	3275892	1823	1823	1823	1823	0
602	20250403	103800	3275892	1823	1823	1823	1823	2
603	20250403	103700	3272246	1842	1842	1842	1842	0
604	20250403	103600	3272246	1842	1842	1842	1842	0
605	20250403	103500	3272246	1842	1842	1842	1842	5
606	20250403	103400	3263036	1823	1823	1823	1823	0
607	20250403	103300	3263036	1823	1823	1823	1823	0
608	20250403	103200	3263036	1823	1823	1823	1823	0
609	20250403	103100	3263036	1823	1823	1823	1823	0
610	20250403	103000	3263036	1823	1823	1823	1823	0
611	20250403	102900	3263036	1823	1823	1823	1823	0
612	20250403	102800	3263036	1823	1834	1834	1823	25
613	20250403	102700	3217427	1833	1833	1833	1833	0
614	20250403	102600	3217427	1833	1833	1833	1833	0
615	20250403	102500	3217427	1833	1838	1838	1833	1118
616	20250403	102400	1162648	1842	1842	1842	1842	0
617	20250403	102300	1162648	1842	1842	1842	1842	0
618	20250403	102200	1162648	1842	1842	1842	1842	10
619	20250403	102100	1144228	1842	1842	1842	1842	0
620	20250403	102000	1144228	1842	1842	1842	1842	0
621	20250403	101900	1144228	1842	1842	1842	1842	0
622	20250403	101800	1144228	1842	1842	1842	1842	0
623	20250403	101700	1144228	1842	1842	1842	1842	0
624	20250403	101600	1144228	1842	1842	1842	1842	0
625	20250403	101500	1144228	1842	1842	1842	1842	0
626	20250403	101400	1144228	1842	1842	1842	1842	0
627	20250403	101300	1144228	1842	1842	1842	1842	1
628	20250403	101200	1142386	1842	1842	1842	1842	6
629	20250403	101100	1131334	1842	1842	1842	1842	1
630	20250403	101000	1129492	1838	1840	1840	1838	12
631	20250403	100900	1107416	1840	1840	1840	1840	0
632	20250403	100800	1107416	1840	1840	1840	1840	0
633	20250403	100700	1107416	1840	1840	1840	1840	0
634	20250403	100600	1107416	1840	1840	1840	1840	0
635	20250403	100500	1107416	1840	1840	1840	1840	0
636	20250403	100400	1107416	1840	1840	1840	1840	1
637	20250403	100300	1105576	1842	1842	1842	1842	0
638	20250403	100200	1105576	1842	1842	1842	1842	0
639	20250403	100100	1105576	1842	1842	1842	1842	0
640	20250403	100000	1105576	1842	1842	1842	1842	0
641	20250403	095900	1105576	1842	1842	1842	1842	0
642	20250403	095800	1105576	1842	1842	1842	1842	0
643	20250403	095700	1105576	1842	1842	1842	1842	0
644	20250403	095600	1105576	1842	1842	1842	1842	0
645	20250403	095500	1105576	1842	1842	1842	1842	0
646	20250403	095400	1105576	1842	1842	1842	1842	3
647	20250403	095300	1100050	1842	1842	1842	1842	0
648	20250403	095200	1100050	1842	1842	1842	1842	0
649	20250403	095100	1100050	1842	1842	1842	1842	0
650	20250403	095000	1100050	1842	1842	1842	1842	0
651	20250403	094900	1100050	1842	1842	1842	1842	0
652	20250403	094800	1100050	1842	1842	1842	1842	0
653	20250403	094700	1100050	1842	1842	1842	1842	0
654	20250403	094600	1100050	1842	1842	1842	1842	0
655	20250403	094500	1100050	1842	1842	1842	1842	0
656	20250403	094400	1100050	1842	1842	1842	1842	0
657	20250403	094300	1100050	1842	1842	1842	1842	6
658	20250403	094200	1088998	1842	1842	1842	1842	0
659	20250403	094100	1088998	1842	1842	1842	1842	0
660	20250403	094000	1088998	1842	1842	1842	1842	0
661	20250403	093900	1088998	1842	1842	1842	1842	0
662	20250403	093800	1088998	1842	1842	1842	1842	0
663	20250403	093700	1088998	1842	1842	1842	1842	0
664	20250403	093600	1088998	1842	1842	1842	1842	0
665	20250403	093500	1088998	1842	1842	1842	1842	0
666	20250403	093400	1088998	1842	1842	1842	1842	0
667	20250403	093300	1088998	1842	1842	1842	1842	0
668	20250403	093200	1088998	1842	1842	1842	1842	2
669	20250403	093100	1085314	1842	1842	1842	1842	0
670	20250403	093000	1085314	1842	1842	1842	1842	96
671	20250403	092900	908482	1842	1842	1842	1842	0
672	20250403	092800	908482	1842	1842	1842	1842	0
673	20250403	092700	908482	1842	1842	1842	1842	0
674	20250403	092600	908482	1842	1842	1842	1842	0
675	20250403	092500	908482	1842	1842	1842	1842	21
676	20250403	092400	869800	1877	1877	1877	1877	0
677	20250403	092300	869800	1877	1877	1877	1877	1
678	20250403	092200	867923	1842	1842	1842	1842	0
679	20250403	092100	867923	1842	1842	1842	1842	0
680	20250403	092000	867923	1842	1842	1842	1842	0
681	20250403	091900	867923	1842	1842	1842	1842	0
682	20250403	091800	867923	1842	1842	1842	1842	0
683	20250403	091700	867923	1842	1842	1842	1842	0
684	20250403	091600	867923	1842	1842	1842	1842	0
685	20250403	091500	867923	1842	1842	1842	1842	0
686	20250403	091400	867923	1842	1842	1842	1842	0
687	20250403	091300	867923	1842	1842	1842	1842	0
688	20250403	091200	867923	1842	1842	1842	1842	0
689	20250403	091100	867923	1842	1842	1842	1842	0
690	20250403	091000	867923	1842	1842	1842	1842	0
691	20250403	090900	867923	1842	1842	1842	1842	0
692	20250403	090800	867923	1842	1842	1842	1842	0
693	20250403	090700	867923	1842	1860	1860	1842	150
694	20250403	090600	589229	1842	1842	1842	1842	21
695	20250403	090500	550547	1879	1879	1879	1879	0
696	20250403	090400	550547	1879	1879	1879	1879	56
697	20250403	090300	445323	1879	1879	1879	1879	50
698	20250403	090200	351373	1879	1879	1879	1879	0
699	20250403	090100	351373	1879	1879	1879	1879	187
700	20250403	090000	0	1860	1860	1860	1860	0