KissMeData/310870/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	204400	48305000	1400	1400	1400	1400	1519
3	20250403	204300	48305000	1400	1400	1400	1400	0
4	20250403	204200	48305000	1400	1400	1400	1400	0
5	20250403	204100	48305000	1400	1400	1400	1400	0
6	20250403	204000	48305000	1400	1400	1400	1400	0
7	20250403	203900	48305000	1400	1400	1400	1400	0
8	20250403	203800	48305000	1400	1400	1400	1400	0
9	20250403	203700	48305000	1400	1400	1400	1400	0
10	20250403	203600	48305000	1400	1400	1400	1400	0
11	20250403	203500	48305000	1400	1400	1400	1400	0
12	20250403	203400	48305000	1400	1400	1400	1400	0
13	20250403	203300	48305000	1400	1400	1400	1400	0
14	20250403	203200	48305000	1400	1400	1400	1400	0
15	20250403	203100	48305000	1400	1400	1400	1400	0
16	20250403	203000	48305000	1400	1400	1400	1400	0
17	20250403	202900	48305000	1400	1400	1400	1400	0
18	20250403	202800	48305000	1400	1400	1400	1400	0
19	20250403	202700	48305000	1400	1400	1400	1400	0
20	20250403	202600	48305000	1400	1400	1400	1400	0
21	20250403	202500	48305000	1400	1400	1400	1400	0
22	20250403	202400	48305000	1400	1400	1400	1400	0
23	20250403	202300	48305000	1400	1400	1400	1400	0
24	20250403	202200	48305000	1400	1400	1400	1400	0
25	20250403	202100	48305000	1400	1400	1400	1400	0
26	20250403	202000	48305000	1400	1400	1400	1400	0
27	20250403	201900	48305000	1400	1400	1400	1400	0
28	20250403	201800	48305000	1400	1400	1400	1400	0
29	20250403	201700	48305000	1400	1400	1400	1400	0
30	20250403	201600	48305000	1400	1400	1400	1400	0
31	20250403	201500	48305000	1400	1400	1400	1400	0
32	20250403	201400	48305000	1400	1400	1400	1400	1519
33	20250403	201300	48305000	1400	1400	1400	1400	0
34	20250403	201200	48305000	1400	1400	1400	1400	0
35	20250403	201100	48305000	1400	1400	1400	1400	0
36	20250403	201000	48305000	1400	1400	1400	1400	0
37	20250403	200900	48305000	1400	1400	1400	1400	0
38	20250403	200800	48305000	1400	1400	1400	1400	0
39	20250403	200700	48305000	1400	1400	1400	1400	0
40	20250403	200600	48305000	1400	1400	1400	1400	0
41	20250403	200500	48305000	1400	1400	1400	1400	0
42	20250403	200400	48305000	1400	1400	1400	1400	0
43	20250403	200300	48305000	1400	1400	1400	1400	0
44	20250403	200200	48305000	1400	1400	1400	1400	0
45	20250403	200100	48305000	1400	1400	1400	1400	0
46	20250403	200000	48305000	1400	1400	1400	1400	0
47	20250403	195900	48305000	1400	1400	1400	1400	0
48	20250403	195800	48305000	1400	1400	1400	1400	0
49	20250403	195700	48305000	1400	1400	1400	1400	0
50	20250403	195600	48305000	1400	1400	1400	1400	0
51	20250403	195500	48305000	1400	1400	1400	1400	0
52	20250403	195400	48305000	1400	1400	1400	1400	0
53	20250403	195300	48305000	1400	1400	1400	1400	0
54	20250403	195200	48305000	1400	1400	1400	1400	0
55	20250403	195100	48305000	1400	1400	1400	1400	0
56	20250403	195000	48305000	1400	1400	1400	1400	0
57	20250403	194900	48305000	1400	1400	1400	1400	0
58	20250403	194800	48305000	1400	1400	1400	1400	0
59	20250403	194700	48305000	1400	1400	1400	1400	0
60	20250403	194600	48305000	1400	1400	1400	1400	0
61	20250403	194500	48305000	1400	1400	1400	1400	0
62	20250403	194400	48305000	1400	1400	1400	1400	1519
63	20250403	194300	48305000	1400	1400	1400	1400	0
64	20250403	194200	48305000	1400	1400	1400	1400	0
65	20250403	194100	48305000	1400	1400	1400	1400	0
66	20250403	194000	48305000	1400	1400	1400	1400	0
67	20250403	193900	48305000	1400	1400	1400	1400	0
68	20250403	193800	48305000	1400	1400	1400	1400	0
69	20250403	193700	48305000	1400	1400	1400	1400	0
70	20250403	193600	48305000	1400	1400	1400	1400	0
71	20250403	193500	48305000	1400	1400	1400	1400	0
72	20250403	193400	48305000	1400	1400	1400	1400	0
73	20250403	193300	48305000	1400	1400	1400	1400	0
74	20250403	193200	48305000	1400	1400	1400	1400	0
75	20250403	193100	48305000	1400	1400	1400	1400	0
76	20250403	193000	48305000	1400	1400	1400	1400	0
77	20250403	192900	48305000	1400	1400	1400	1400	0
78	20250403	192800	48305000	1400	1400	1400	1400	0
79	20250403	192700	48305000	1400	1400	1400	1400	0
80	20250403	192600	48305000	1400	1400	1400	1400	0
81	20250403	192500	48305000	1400	1400	1400	1400	0
82	20250403	192400	48305000	1400	1400	1400	1400	0
83	20250403	192300	48305000	1400	1400	1400	1400	0
84	20250403	192200	48305000	1400	1400	1400	1400	0
85	20250403	192100	48305000	1400	1400	1400	1400	0
86	20250403	192000	48305000	1400	1400	1400	1400	0
87	20250403	191900	48305000	1400	1400	1400	1400	0
88	20250403	191800	48305000	1400	1400	1400	1400	0
89	20250403	191700	48305000	1400	1400	1400	1400	0
90	20250403	191600	48305000	1400	1400	1400	1400	0
91	20250403	191500	48305000	1400	1400	1400	1400	0
92	20250403	191400	48305000	1400	1400	1400	1400	1519
93	20250403	191300	48305000	1400	1400	1400	1400	0
94	20250403	191200	48305000	1400	1400	1400	1400	0
95	20250403	191100	48305000	1400	1400	1400	1400	0
96	20250403	191000	48305000	1400	1400	1400	1400	0
97	20250403	190900	48305000	1400	1400	1400	1400	0
98	20250403	190800	48305000	1400	1400	1400	1400	0
99	20250403	190700	48305000	1400	1400	1400	1400	0
100	20250403	190600	48305000	1400	1400	1400	1400	0
101	20250403	190500	48305000	1400	1400	1400	1400	0
102	20250403	190400	48305000	1400	1400	1400	1400	0
103	20250403	190300	48305000	1400	1400	1400	1400	0
104	20250403	190200	48305000	1400	1400	1400	1400	0
105	20250403	190100	48305000	1400	1400	1400	1400	0
106	20250403	190000	48305000	1400	1400	1400	1400	0
107	20250403	185900	48305000	1400	1400	1400	1400	0
108	20250403	185800	48305000	1400	1400	1400	1400	0
109	20250403	185700	48305000	1400	1400	1400	1400	0
110	20250403	185600	48305000	1400	1400	1400	1400	0
111	20250403	185500	48305000	1400	1400	1400	1400	0
112	20250403	185400	48305000	1400	1400	1400	1400	0
113	20250403	185300	48305000	1400	1400	1400	1400	0
114	20250403	185200	48305000	1400	1400	1400	1400	0
115	20250403	185100	48305000	1400	1400	1400	1400	0
116	20250403	185000	48305000	1400	1400	1400	1400	0
117	20250403	184900	48305000	1400	1400	1400	1400	0
118	20250403	184800	48305000	1400	1400	1400	1400	0
119	20250403	184700	48305000	1400	1400	1400	1400	0
120	20250403	184600	48305000	1400	1400	1400	1400	0
121	20250403	184500	48305000	1400	1400	1400	1400	0
122	20250403	184400	48305000	1400	1400	1400	1400	1519
123	20250403	184300	48305000	1400	1400	1400	1400	0
124	20250403	184200	48305000	1400	1400	1400	1400	0
125	20250403	184100	48305000	1400	1400	1400	1400	0
126	20250403	184000	48305000	1400	1400	1400	1400	0
127	20250403	183900	48305000	1400	1400	1400	1400	0
128	20250403	183800	48305000	1400	1400	1400	1400	0
129	20250403	183700	48305000	1400	1400	1400	1400	0
130	20250403	183600	48305000	1400	1400	1400	1400	0
131	20250403	183500	48305000	1400	1400	1400	1400	0
132	20250403	183400	48305000	1400	1400	1400	1400	0
133	20250403	183300	48305000	1400	1400	1400	1400	0
134	20250403	183200	48305000	1400	1400	1400	1400	0
135	20250403	183100	48305000	1400	1400	1400	1400	0
136	20250403	183000	48305000	1400	1400	1400	1400	0
137	20250403	182900	48305000	1400	1400	1400	1400	0
138	20250403	182800	48305000	1400	1400	1400	1400	0
139	20250403	182700	48305000	1400	1400	1400	1400	0
140	20250403	182600	48305000	1400	1400	1400	1400	0
141	20250403	182500	48305000	1400	1400	1400	1400	0
142	20250403	182400	48305000	1400	1400	1400	1400	0
143	20250403	182300	48305000	1400	1400	1400	1400	0
144	20250403	182200	48305000	1400	1400	1400	1400	0
145	20250403	182100	48305000	1400	1400	1400	1400	0
146	20250403	182000	48305000	1400	1400	1400	1400	0
147	20250403	181900	48305000	1400	1400	1400	1400	0
148	20250403	181800	48305000	1400	1400	1400	1400	0
149	20250403	181700	48305000	1400	1400	1400	1400	0
150	20250403	181600	48305000	1400	1400	1400	1400	0
151	20250403	181500	48305000	1400	1400	1400	1400	0
152	20250403	181400	48305000	1400	1400	1400	1400	1519
153	20250403	181300	48305000	1400	1400	1400	1400	0
154	20250403	181200	48305000	1400	1400	1400	1400	0
155	20250403	181100	48305000	1400	1400	1400	1400	0
156	20250403	181000	48305000	1400	1400	1400	1400	0
157	20250403	180900	48305000	1400	1400	1400	1400	0
158	20250403	180800	48305000	1400	1400	1400	1400	0
159	20250403	180700	48305000	1400	1400	1400	1400	0
160	20250403	180600	48305000	1400	1400	1400	1400	0
161	20250403	180500	48305000	1400	1400	1400	1400	0
162	20250403	180400	48305000	1400	1400	1400	1400	0
163	20250403	180300	48305000	1400	1400	1400	1400	0
164	20250403	180200	48305000	1400	1400	1400	1400	0
165	20250403	180100	48305000	1400	1400	1400	1400	0
166	20250403	180000	48305000	1400	1400	1400	1400	0
167	20250403	175900	48305000	1400	1400	1400	1400	0
168	20250403	175800	48305000	1400	1400	1400	1400	0
169	20250403	175700	48305000	1400	1400	1400	1400	0
170	20250403	175600	48305000	1400	1400	1400	1400	0
171	20250403	175500	48305000	1400	1400	1400	1400	0
172	20250403	175400	48305000	1400	1400	1400	1400	0
173	20250403	175300	48305000	1400	1400	1400	1400	0
174	20250403	175200	48305000	1400	1400	1400	1400	0
175	20250403	175100	48305000	1400	1400	1400	1400	0
176	20250403	175000	48305000	1400	1400	1400	1400	0
177	20250403	174900	48305000	1400	1400	1400	1400	0
178	20250403	174800	48305000	1400	1400	1400	1400	0
179	20250403	174700	48305000	1400	1400	1400	1400	0
180	20250403	174600	48305000	1400	1400	1400	1400	0
181	20250403	174500	48305000	1400	1400	1400	1400	0
182	20250403	174400	48305000	1400	1400	1400	1400	1519
183	20250403	174300	48305000	1400	1400	1400	1400	0
184	20250403	174200	48305000	1400	1400	1400	1400	0
185	20250403	174100	48305000	1400	1400	1400	1400	0
186	20250403	174000	48305000	1400	1400	1400	1400	0
187	20250403	173900	48305000	1400	1400	1400	1400	0
188	20250403	173800	48305000	1400	1400	1400	1400	0
189	20250403	173700	48305000	1400	1400	1400	1400	0
190	20250403	173600	48305000	1400	1400	1400	1400	0
191	20250403	173500	48305000	1400	1400	1400	1400	0
192	20250403	173400	48305000	1400	1400	1400	1400	0
193	20250403	173300	48305000	1400	1400	1400	1400	0
194	20250403	173200	48305000	1400	1400	1400	1400	0
195	20250403	173100	48305000	1400	1400	1400	1400	0
196	20250403	173000	48305000	1400	1400	1400	1400	0
197	20250403	172900	48305000	1400	1400	1400	1400	0
198	20250403	172800	48305000	1400	1400	1400	1400	0
199	20250403	172700	48305000	1400	1400	1400	1400	0
200	20250403	172600	48305000	1400	1400	1400	1400	0
201	20250403	172500	48305000	1400	1400	1400	1400	0
202	20250403	172400	48305000	1400	1400	1400	1400	0
203	20250403	172300	48305000	1400	1400	1400	1400	0
204	20250403	172200	48305000	1400	1400	1400	1400	0
205	20250403	172100	48305000	1400	1400	1400	1400	0
206	20250403	172000	48305000	1400	1400	1400	1400	0
207	20250403	171900	48305000	1400	1400	1400	1400	0
208	20250403	171800	48305000	1400	1400	1400	1400	0
209	20250403	171700	48305000	1400	1400	1400	1400	0
210	20250403	171600	48305000	1400	1400	1400	1400	0
211	20250403	171500	48305000	1400	1400	1400	1400	0
212	20250403	171400	48305000	1400	1400	1400	1400	1519
213	20250403	171300	48305000	1400	1400	1400	1400	0
214	20250403	171200	48305000	1400	1400	1400	1400	0
215	20250403	171100	48305000	1400	1400	1400	1400	0
216	20250403	171000	48305000	1400	1400	1400	1400	0
217	20250403	170900	48305000	1400	1400	1400	1400	0
218	20250403	170800	48305000	1400	1400	1400	1400	0
219	20250403	170700	48305000	1400	1400	1400	1400	0
220	20250403	170600	48305000	1400	1400	1400	1400	0
221	20250403	170500	48305000	1400	1400	1400	1400	0
222	20250403	170400	48305000	1400	1400	1400	1400	0
223	20250403	170300	48305000	1400	1400	1400	1400	0
224	20250403	170200	48305000	1400	1400	1400	1400	0
225	20250403	170100	48305000	1400	1400	1400	1400	0
226	20250403	170000	48305000	1400	1400	1400	1400	0
227	20250403	165900	48305000	1400	1400	1400	1400	0
228	20250403	165800	48305000	1400	1400	1400	1400	0
229	20250403	165700	48305000	1400	1400	1400	1400	0
230	20250403	165600	48305000	1400	1400	1400	1400	0
231	20250403	165500	48305000	1400	1400	1400	1400	0
232	20250403	165400	48305000	1400	1400	1400	1400	0
233	20250403	165300	48305000	1400	1400	1400	1400	0
234	20250403	165200	48305000	1400	1400	1400	1400	0
235	20250403	165100	48305000	1400	1400	1400	1400	0
236	20250403	165000	48305000	1400	1400	1400	1400	0
237	20250403	164900	48305000	1400	1400	1400	1400	0
238	20250403	164800	48305000	1400	1400	1400	1400	0
239	20250403	164700	48305000	1400	1400	1400	1400	0
240	20250403	164600	48305000	1400	1400	1400	1400	0
241	20250403	164500	48305000	1400	1400	1400	1400	0
242	20250403	164400	48305000	1400	1400	1400	1400	1519
243	20250403	164300	48305000	1400	1400	1400	1400	0
244	20250403	164200	48305000	1400	1400	1400	1400	0
245	20250403	164100	48305000	1400	1400	1400	1400	0
246	20250403	164000	48305000	1400	1400	1400	1400	0
247	20250403	163900	48305000	1400	1400	1400	1400	0
248	20250403	163800	48305000	1400	1400	1400	1400	0
249	20250403	163700	48305000	1400	1400	1400	1400	0
250	20250403	163600	48305000	1400	1400	1400	1400	0
251	20250403	163500	48305000	1400	1400	1400	1400	0
252	20250403	163400	48305000	1400	1400	1400	1400	0
253	20250403	163300	48305000	1400	1400	1400	1400	0
254	20250403	163200	48305000	1400	1400	1400	1400	0
255	20250403	163100	48305000	1400	1400	1400	1400	0
256	20250403	163000	48305000	1400	1400	1400	1400	0
257	20250403	162900	48305000	1400	1400	1400	1400	0
258	20250403	162800	48305000	1400	1400	1400	1400	0
259	20250403	162700	48305000	1400	1400	1400	1400	0
260	20250403	162600	48305000	1400	1400	1400	1400	0
261	20250403	162500	48305000	1400	1400	1400	1400	0
262	20250403	162400	48305000	1400	1400	1400	1400	0
263	20250403	162300	48305000	1400	1400	1400	1400	0
264	20250403	162200	48305000	1400	1400	1400	1400	0
265	20250403	162100	48305000	1400	1400	1400	1400	0
266	20250403	162000	48305000	1400	1400	1400	1400	0
267	20250403	161900	48305000	1400	1400	1400	1400	0
268	20250403	161800	48305000	1400	1400	1400	1400	0
269	20250403	161700	48305000	1400	1400	1400	1400	0
270	20250403	161600	48305000	1400	1400	1400	1400	0
271	20250403	161500	48305000	1400	1400	1400	1400	0
272	20250403	161400	48305000	1400	1400	1400	1400	1519
273	20250403	161300	48305000	1400	1400	1400	1400	0
274	20250403	161200	48305000	1400	1400	1400	1400	0
275	20250403	161100	48305000	1400	1400	1400	1400	0
276	20250403	161000	48305000	1400	1400	1400	1400	0
277	20250403	160900	48305000	1400	1400	1400	1400	0
278	20250403	160800	48305000	1400	1400	1400	1400	0
279	20250403	160700	48305000	1400	1400	1400	1400	0
280	20250403	160600	48305000	1400	1400	1400	1400	0
281	20250403	160500	48305000	1400	1400	1400	1400	0
282	20250403	160400	48305000	1400	1400	1400	1400	0
283	20250403	160300	48305000	1400	1400	1400	1400	0
284	20250403	160200	48305000	1400	1400	1400	1400	0
285	20250403	160100	48305000	1400	1400	1400	1400	0
286	20250403	160000	48305000	1400	1400	1400	1400	0
287	20250403	155900	48305000	1400	1400	1400	1400	0
288	20250403	155800	48305000	1400	1400	1400	1400	0
289	20250403	155700	48305000	1400	1400	1400	1400	0
290	20250403	155600	48305000	1400	1400	1400	1400	0
291	20250403	155500	48305000	1400	1400	1400	1400	0
292	20250403	155400	48305000	1400	1400	1400	1400	0
293	20250403	155300	48305000	1400	1400	1400	1400	0
294	20250403	155200	48305000	1400	1400	1400	1400	0
295	20250403	155100	48305000	1400	1400	1400	1400	0
296	20250403	155000	48305000	1400	1400	1400	1400	0
297	20250403	154900	48305000	1400	1400	1400	1400	0
298	20250403	154800	48305000	1400	1400	1400	1400	0
299	20250403	154700	48305000	1400	1400	1400	1400	0
300	20250403	154600	48305000	1400	1400	1400	1400	0
301	20250403	154500	48305000	1400	1400	1400	1400	0
302	20250403	154400	48305000	1400	1400	1400	1400	1519
303	20250403	154300	48305000	1400	1400	1400	1400	0
304	20250403	154200	48305000	1400	1400	1400	1400	0
305	20250403	154100	48305000	1400	1400	1400	1400	0
306	20250403	154000	48305000	1400	1400	1400	1400	0
307	20250403	153900	48305000	1400	1400	1400	1400	0
308	20250403	153800	48305000	1400	1400	1400	1400	0
309	20250403	153700	48305000	1400	1400	1400	1400	0
310	20250403	153600	48305000	1400	1400	1400	1400	0
311	20250403	153500	48305000	1400	1400	1400	1400	0
312	20250403	153400	48305000	1400	1400	1400	1400	0
313	20250403	153300	48305000	1400	1400	1400	1400	0
314	20250403	153200	48305000	1400	1400	1400	1400	0
315	20250403	153100	48305000	1400	1400	1400	1400	0
316	20250403	153000	48305000	1400	1400	1400	1400	1519
317	20250403	152900	46178400	1400	1400	1400	1400	0
318	20250403	152800	46178400	1400	1400	1400	1400	0
319	20250403	152700	46178400	1400	1400	1400	1400	0
320	20250403	152600	46178400	1400	1400	1400	1400	0
321	20250403	152500	46178400	1400	1400	1400	1400	0
322	20250403	152400	46178400	1400	1400	1400	1400	0
323	20250403	152300	46178400	1400	1400	1400	1400	0
324	20250403	152200	46178400	1400	1400	1400	1400	0
325	20250403	152100	46178400	1400	1400	1400	1400	0
326	20250403	152000	46178400	1400	1400	1400	1400	0
327	20250403	151900	46178400	1400	1400	1400	1400	100
328	20250403	151800	46038400	1393	1400	1400	1393	61
329	20250403	151700	45953294	1400	1400	1400	1400	0
330	20250403	151600	45953294	1400	1400	1400	1400	0
331	20250403	151500	45953294	1400	1400	1400	1400	0
332	20250403	151400	45953294	1400	1400	1400	1400	0
333	20250403	151300	45953294	1400	1400	1400	1400	0
334	20250403	151200	45953294	1400	1400	1400	1400	0
335	20250403	151100	45953294	1400	1400	1400	1400	0
336	20250403	151000	45953294	1400	1400	1400	1400	0
337	20250403	150900	45953294	1400	1400	1400	1400	0
338	20250403	150800	45953294	1400	1400	1400	1400	0
339	20250403	150700	45953294	1400	1400	1400	1400	0
340	20250403	150600	45953294	1400	1400	1400	1400	0
341	20250403	150500	45953294	1400	1400	1400	1400	0
342	20250403	150400	45953294	1400	1400	1400	1400	0
343	20250403	150300	45953294	1400	1400	1400	1400	0
344	20250403	150200	45953294	1400	1400	1400	1400	0
345	20250403	150100	45953294	1400	1400	1400	1400	0
346	20250403	150000	45953294	1400	1400	1400	1400	0
347	20250403	145900	45953294	1400	1400	1400	1400	0
348	20250403	145800	45953294	1400	1400	1400	1400	0
349	20250403	145700	45953294	1400	1400	1400	1400	0
350	20250403	145600	45953294	1400	1400	1400	1400	0
351	20250403	145500	45953294	1400	1400	1400	1400	0
352	20250403	145400	45953294	1400	1400	1400	1400	0
353	20250403	145300	45953294	1400	1400	1400	1400	0
354	20250403	145200	45953294	1400	1400	1400	1400	0
355	20250403	145100	45953294	1400	1400	1400	1400	0
356	20250403	145000	45953294	1400	1400	1400	1400	0
357	20250403	144900	45953294	1400	1400	1400	1400	0
358	20250403	144800	45953294	1400	1400	1400	1400	0
359	20250403	144700	45953294	1400	1400	1400	1400	11
360	20250403	144600	45937894	1400	1400	1400	1400	0
361	20250403	144500	45937894	1400	1400	1400	1400	0
362	20250403	144400	45937894	1400	1400	1400	1400	0
363	20250403	144300	45937894	1400	1400	1400	1400	4
364	20250403	144200	45932294	1400	1400	1400	1400	1
365	20250403	144100	45930894	1392	1392	1392	1392	0
366	20250403	144000	45930894	1392	1392	1392	1392	0
367	20250403	143900	45930894	1392	1392	1392	1392	0
368	20250403	143800	45930894	1392	1392	1392	1392	0
369	20250403	143700	45930894	1392	1392	1392	1392	0
370	20250403	143600	45930894	1392	1392	1392	1392	0
371	20250403	143500	45930894	1392	1400	1400	1392	81
372	20250403	143400	45818054	1400	1400	1400	1400	0
373	20250403	143300	45818054	1400	1400	1400	1400	0
374	20250403	143200	45818054	1400	1400	1400	1400	0
375	20250403	143100	45818054	1400	1400	1400	1400	0
376	20250403	143000	45818054	1400	1400	1400	1400	0
377	20250403	142900	45818054	1400	1400	1400	1400	0
378	20250403	142800	45818054	1400	1400	1400	1400	0
379	20250403	142700	45818054	1400	1400	1400	1400	0
380	20250403	142600	45818054	1400	1400	1400	1400	0
381	20250403	142500	45818054	1400	1400	1400	1400	0
382	20250403	142400	45818054	1400	1400	1400	1400	0
383	20250403	142300	45818054	1400	1400	1400	1400	11
384	20250403	142200	45802654	1400	1400	1400	1400	0
385	20250403	142100	45802654	1400	1400	1400	1400	0
386	20250403	142000	45802654	1400	1400	1400	1400	0
387	20250403	141900	45802654	1400	1400	1400	1400	0
388	20250403	141800	45802654	1400	1400	1400	1400	0
389	20250403	141700	45802654	1400	1400	1400	1400	0
390	20250403	141600	45802654	1400	1400	1400	1400	0
391	20250403	141500	45802654	1400	1399	1400	1399	600
392	20250403	141400	44963213	1391	1399	1399	1391	472
393	20250403	141300	44305061	1399	1399	1399	1399	0
394	20250403	141200	44305061	1399	1399	1399	1399	0
395	20250403	141100	44305061	1399	1399	1399	1399	11
396	20250403	141000	44289672	1399	1399	1399	1399	0
397	20250403	140900	44289672	1399	1399	1399	1399	300
398	20250403	140800	43869972	1400	1400	1400	1400	0
399	20250403	140700	43869972	1400	1400	1400	1400	0
400	20250403	140600	43869972	1400	1400	1400	1400	0
401	20250403	140500	43869972	1400	1400	1400	1400	0
402	20250403	140400	43869972	1400	1400	1400	1400	9000
403	20250403	140300	31269972	1400	1399	1400	1399	600
404	20250403	140200	30430496	1399	1399	1399	1399	0
405	20250403	140100	30430496	1399	1399	1399	1399	0
406	20250403	140000	30430496	1399	1399	1399	1399	0
407	20250403	135900	30430496	1399	1399	1399	1399	11
408	20250403	135800	30415107	1400	1400	1400	1400	0
409	20250403	135700	30415107	1400	1400	1400	1400	0
410	20250403	135600	30415107	1400	1400	1400	1400	0
411	20250403	135500	30415107	1400	1400	1400	1400	0
412	20250403	135400	30415107	1400	1400	1400	1400	0
413	20250403	135300	30415107	1400	1400	1400	1400	0
414	20250403	135200	30415107	1400	1400	1400	1400	0
415	20250403	135100	30415107	1400	1400	1400	1400	0
416	20250403	135000	30415107	1400	1400	1400	1400	0
417	20250403	134900	30415107	1400	1400	1400	1400	0
418	20250403	134800	30415107	1400	1400	1400	1400	0
419	20250403	134700	30415107	1400	1400	1400	1400	11
420	20250403	134600	30399707	1400	1400	1400	1400	0
421	20250403	134500	30399707	1400	1400	1400	1400	0
422	20250403	134400	30399707	1400	1400	1400	1400	0
423	20250403	134300	30399707	1400	1400	1400	1400	0
424	20250403	134200	30399707	1400	1400	1400	1400	0
425	20250403	134100	30399707	1400	1400	1400	1400	0
426	20250403	134000	30399707	1400	1400	1400	1400	0
427	20250403	133900	30399707	1400	1400	1400	1400	0
428	20250403	133800	30399707	1400	1400	1400	1400	0
429	20250403	133700	30399707	1400	1400	1400	1400	0
430	20250403	133600	30399707	1400	1400	1400	1400	0
431	20250403	133500	30399707	1400	1400	1400	1400	11
432	20250403	133400	30384307	1400	1400	1400	1400	0
433	20250403	133300	30384307	1400	1400	1400	1400	0
434	20250403	133200	30384307	1400	1400	1400	1400	0
435	20250403	133100	30384307	1400	1400	1400	1400	0
436	20250403	133000	30384307	1400	1400	1400	1400	0
437	20250403	132900	30384307	1400	1400	1400	1400	0
438	20250403	132800	30384307	1400	1400	1400	1400	0
439	20250403	132700	30384307	1400	1400	1400	1400	0
440	20250403	132600	30384307	1400	1400	1400	1400	0
441	20250403	132500	30384307	1400	1400	1400	1400	0
442	20250403	132400	30384307	1400	1400	1400	1400	0
443	20250403	132300	30384307	1400	1400	1400	1400	11
444	20250403	132200	30368907	1400	1400	1400	1400	0
445	20250403	132100	30368907	1400	1400	1400	1400	0
446	20250403	132000	30368907	1400	1400	1400	1400	0
447	20250403	131900	30368907	1400	1400	1400	1400	0
448	20250403	131800	30368907	1400	1400	1400	1400	0
449	20250403	131700	30368907	1400	1400	1400	1400	0
450	20250403	131600	30368907	1400	1400	1400	1400	0
451	20250403	131500	30368907	1400	1400	1400	1400	0
452	20250403	131400	30368907	1400	1400	1400	1400	0
453	20250403	131300	30368907	1400	1400	1400	1400	0
454	20250403	131200	30368907	1400	1400	1400	1400	0
455	20250403	131100	30368907	1400	1400	1400	1400	12
456	20250403	131000	30352107	1400	1400	1400	1400	0
457	20250403	130900	30352107	1400	1400	1400	1400	0
458	20250403	130800	30352107	1400	1400	1400	1400	0
459	20250403	130700	30352107	1400	1400	1400	1400	0
460	20250403	130600	30352107	1400	1400	1400	1400	0
461	20250403	130500	30352107	1400	1400	1400	1400	0
462	20250403	130400	30352107	1400	1400	1400	1400	88
463	20250403	130300	30228907	1400	1400	1400	1400	0
464	20250403	130200	30228907	1400	1400	1400	1400	0
465	20250403	130100	30228907	1400	1400	1400	1388	74
466	20250403	130000	30125451	1400	1399	1400	1399	12
467	20250403	125900	30108661	1392	1395	1395	1392	312
468	20250403	125800	29674321	1395	1395	1395	1395	0
469	20250403	125700	29674321	1395	1395	1395	1395	276
470	20250403	125600	29289301	1396	1397	1397	1395	34
471	20250403	125500	29241859	1397	1397	1397	1397	0
472	20250403	125400	29241859	1397	1397	1397	1397	0
473	20250403	125300	29241859	1397	1398	1398	1397	6
474	20250403	125200	29233473	1398	1398	1398	1398	0
475	20250403	125100	29233473	1398	1398	1398	1398	0
476	20250403	125000	29233473	1398	1398	1398	1398	4
477	20250403	124900	29227881	1399	1399	1399	1399	0
478	20250403	124800	29227881	1399	1399	1399	1399	0
479	20250403	124700	29227881	1399	1399	1399	1399	12
480	20250403	124600	29211093	1399	1399	1399	1399	0
481	20250403	124500	29211093	1399	1399	1399	1399	0
482	20250403	124400	29211093	1399	1399	1399	1399	0
483	20250403	124300	29211093	1399	1399	1399	1399	0
484	20250403	124200	29211093	1399	1399	1399	1399	0
485	20250403	124100	29211093	1399	1399	1399	1399	0
486	20250403	124000	29211093	1399	1399	1399	1399	0
487	20250403	123900	29211093	1399	1399	1399	1399	0
488	20250403	123800	29211093	1399	1399	1399	1399	0
489	20250403	123700	29211093	1399	1399	1399	1399	0
490	20250403	123600	29211093	1399	1399	1399	1399	0
491	20250403	123500	29211093	1399	1398	1399	1398	17
492	20250403	123400	29187311	1399	1399	1399	1399	11
493	20250403	123300	29171922	1400	1400	1400	1400	0
494	20250403	123200	29171922	1400	1400	1400	1400	0
495	20250403	123100	29171922	1400	1400	1400	1400	0
496	20250403	123000	29171922	1400	1400	1400	1400	8
497	20250403	122900	29160722	1400	1400	1400	1400	0
498	20250403	122800	29160722	1400	1399	1400	1399	29
499	20250403	122700	29120123	1400	1400	1400	1400	0
500	20250403	122600	29120123	1400	1400	1400	1400	0
501	20250403	122500	29120123	1400	1400	1400	1400	0
502	20250403	122400	29120123	1400	1400	1400	1400	0
503	20250403	122300	29120123	1400	1400	1400	1400	12
504	20250403	122200	29103323	1398	1398	1398	1398	0
505	20250403	122100	29103323	1398	1398	1398	1398	0
506	20250403	122000	29103323	1398	1398	1398	1398	0
507	20250403	121900	29103323	1398	1398	1398	1398	0
508	20250403	121800	29103323	1398	1398	1398	1398	0
509	20250403	121700	29103323	1398	1398	1398	1398	0
510	20250403	121600	29103323	1398	1398	1398	1398	285
511	20250403	121500	28704893	1398	1398	1398	1398	0
512	20250403	121400	28704893	1398	1399	1399	1398	126
513	20250403	121300	28528633	1400	1400	1400	1400	0
514	20250403	121200	28528633	1400	1400	1400	1400	0
515	20250403	121100	28528633	1400	1400	1400	1400	16
516	20250403	121000	28506233	1400	1400	1400	1400	0
517	20250403	120900	28506233	1400	1400	1400	1400	0
518	20250403	120800	28506233	1400	1400	1400	1400	5
519	20250403	120700	28499233	1400	1400	1400	1400	0
520	20250403	120600	28499233	1400	1400	1400	1400	0
521	20250403	120500	28499233	1400	1400	1400	1400	0
522	20250403	120400	28499233	1400	1400	1400	1400	0
523	20250403	120300	28499233	1400	1400	1400	1400	0
524	20250403	120200	28499233	1400	1400	1400	1400	0
525	20250403	120100	28499233	1400	1400	1400	1400	5
526	20250403	120000	28492233	1400	1400	1400	1400	15
527	20250403	115900	28471233	1400	1400	1400	1400	12
528	20250403	115800	28454433	1400	1400	1400	1400	4
529	20250403	115700	28448833	1400	1400	1400	1400	0
530	20250403	115600	28448833	1400	1400	1400	1400	0
531	20250403	115500	28448833	1400	1400	1400	1400	0
532	20250403	115400	28448833	1400	1400	1400	1400	0
533	20250403	115300	28448833	1400	1400	1400	1400	4
534	20250403	115200	28443233	1400	1400	1400	1400	0
535	20250403	115100	28443233	1400	1400	1400	1400	0
536	20250403	115000	28443233	1400	1400	1400	1400	0
537	20250403	114900	28443233	1400	1400	1400	1400	0
538	20250403	114800	28443233	1400	1400	1400	1400	0
539	20250403	114700	28443233	1400	1400	1400	1400	12
540	20250403	114600	28426433	1400	1400	1400	1400	73
541	20250403	114500	28324233	1400	1400	1400	1400	1874
542	20250403	114400	25700633	1400	1400	1400	1400	952
543	20250403	114300	24367833	1400	1400	1400	1400	100
544	20250403	114200	24227833	1400	1400	1400	1400	200
545	20250403	114100	23947833	1400	1400	1400	1400	0
546	20250403	114000	23947833	1400	1400	1400	1400	0
547	20250403	113900	23947833	1400	1400	1400	1400	0
548	20250403	113800	23947833	1400	1400	1400	1400	0
549	20250403	113700	23947833	1400	1400	1400	1400	0
550	20250403	113600	23947833	1400	1400	1400	1400	0
551	20250403	113500	23947833	1400	1400	1400	1400	12
552	20250403	113400	23931033	1386	1386	1386	1386	0
553	20250403	113300	23931033	1386	1386	1386	1386	0
554	20250403	113200	23931033	1386	1386	1386	1386	0
555	20250403	113100	23931033	1386	1386	1386	1386	0
556	20250403	113000	23931033	1386	1386	1386	1386	0
557	20250403	112900	23931033	1386	1388	1388	1386	450
558	20250403	112800	23307321	1391	1391	1391	1391	69
559	20250403	112700	23211342	1391	1391	1391	1391	0
560	20250403	112600	23211342	1391	1391	1391	1391	0
561	20250403	112500	23211342	1391	1391	1391	1391	0
562	20250403	112400	23211342	1391	1391	1391	1391	0
563	20250403	112300	23211342	1391	1391	1391	1391	12
564	20250403	112200	23194650	1391	1391	1391	1391	0
565	20250403	112100	23194650	1391	1391	1391	1391	1093
566	20250403	112000	21674287	1391	1391	1391	1391	62
567	20250403	111900	21588045	1391	1391	1391	1391	0
568	20250403	111800	21588045	1391	1391	1391	1391	0
569	20250403	111700	21588045	1391	1391	1391	1391	0
570	20250403	111600	21588045	1391	1391	1391	1391	123
571	20250403	111500	21416952	1391	1391	1391	1391	0
572	20250403	111400	21416952	1391	1391	1391	1391	0
573	20250403	111300	21416952	1391	1391	1391	1391	0
574	20250403	111200	21416952	1391	1391	1391	1391	0
575	20250403	111100	21416952	1391	1391	1391	1391	12
576	20250403	111000	21400260	1391	1391	1391	1391	0
577	20250403	110900	21400260	1391	1391	1391	1391	0
578	20250403	110800	21400260	1391	1391	1391	1391	0
579	20250403	110700	21400260	1391	1391	1391	1391	0
580	20250403	110600	21400260	1391	1391	1391	1391	0
581	20250403	110500	21400260	1391	1391	1391	1391	0
582	20250403	110400	21400260	1391	1391	1391	1391	0
583	20250403	110300	21400260	1391	1391	1391	1391	0
584	20250403	110200	21400260	1391	1391	1391	1391	0
585	20250403	110100	21400260	1391	1391	1391	1391	0
586	20250403	110000	21400260	1391	1391	1391	1391	0
587	20250403	105900	21400260	1391	1391	1391	1391	12
588	20250403	105800	21383568	1391	1391	1391	1391	0
589	20250403	105700	21383568	1391	1391	1391	1391	0
590	20250403	105600	21383568	1391	1391	1391	1391	0
591	20250403	105500	21383568	1391	1391	1391	1391	0
592	20250403	105400	21383568	1391	1391	1391	1391	0
593	20250403	105300	21383568	1391	1391	1391	1391	0
594	20250403	105200	21383568	1391	1391	1391	1391	0
595	20250403	105100	21383568	1391	1391	1391	1391	0
596	20250403	105000	21383568	1391	1391	1391	1391	0
597	20250403	104900	21383568	1391	1391	1391	1391	0
598	20250403	104800	21383568	1391	1391	1391	1391	0
599	20250403	104700	21383568	1391	1391	1391	1391	0
600	20250403	104600	21383568	1391	1391	1391	1391	0
601	20250403	104500	21383568	1391	1391	1391	1391	0
602	20250403	104400	21383568	1391	1391	1391	1391	0
603	20250403	104300	21383568	1391	1391	1391	1391	0
604	20250403	104200	21383568	1391	1391	1391	1391	0
605	20250403	104100	21383568	1391	1391	1391	1391	0
606	20250403	104000	21383568	1391	1391	1391	1391	0
607	20250403	103900	21383568	1391	1391	1391	1391	5
608	20250403	103800	21376613	1391	1391	1391	1391	0
609	20250403	103700	21376613	1391	1391	1391	1391	0
610	20250403	103600	21376613	1391	1391	1391	1391	0
611	20250403	103500	21376613	1391	1391	1391	1391	0
612	20250403	103400	21376613	1391	1391	1391	1391	0
613	20250403	103300	21376613	1391	1391	1391	1391	0
614	20250403	103200	21376613	1391	1391	1391	1391	0
615	20250403	103100	21376613	1391	1391	1391	1391	0
616	20250403	103000	21376613	1391	1391	1391	1391	0
617	20250403	102900	21376613	1391	1391	1391	1391	0
618	20250403	102800	21376613	1391	1391	1391	1391	0
619	20250403	102700	21376613	1391	1391	1391	1391	0
620	20250403	102600	21376613	1391	1391	1391	1391	0
621	20250403	102500	21376613	1391	1391	1391	1391	0
622	20250403	102400	21376613	1391	1391	1391	1391	0
623	20250403	102300	21376613	1391	1391	1391	1391	0
624	20250403	102200	21376613	1391	1391	1391	1391	0
625	20250403	102100	21376613	1391	1391	1391	1391	0
626	20250403	102000	21376613	1391	1391	1391	1391	0
627	20250403	101900	21376613	1391	1391	1391	1391	0
628	20250403	101800	21376613	1391	1391	1391	1391	0
629	20250403	101700	21376613	1391	1391	1391	1391	0
630	20250403	101600	21376613	1391	1391	1391	1391	43
631	20250403	101500	21316800	1391	1391	1391	1391	0
632	20250403	101400	21316800	1391	1391	1391	1391	0
633	20250403	101300	21316800	1391	1391	1391	1391	0
634	20250403	101200	21316800	1391	1391	1391	1391	0
635	20250403	101100	21316800	1391	1391	1391	1391	0
636	20250403	101000	21316800	1391	1391	1391	1391	30
637	20250403	100900	21275070	1391	1391	1391	1391	0
638	20250403	100800	21275070	1391	1391	1391	1391	0
639	20250403	100700	21275070	1391	1391	1391	1391	0
640	20250403	100600	21275070	1391	1391	1391	1391	0
641	20250403	100500	21275070	1391	1391	1391	1391	0
642	20250403	100400	21275070	1391	1391	1391	1391	0
643	20250403	100300	21275070	1391	1391	1391	1391	129
644	20250403	100200	21095631	1400	1400	1400	1400	0
645	20250403	100100	21095631	1400	1400	1400	1400	0
646	20250403	100000	21095631	1400	1400	1400	1400	0
647	20250403	095900	21095631	1400	1400	1400	1400	0
648	20250403	095800	21095631	1400	1400	1400	1400	0
649	20250403	095700	21095631	1400	1400	1400	1400	0
650	20250403	095600	21095631	1400	1400	1400	1400	0
651	20250403	095500	21095631	1400	1400	1400	1400	0
652	20250403	095400	21095631	1400	1400	1400	1400	0
653	20250403	095300	21095631	1400	1400	1400	1400	0
654	20250403	095200	21095631	1400	1400	1400	1400	0
655	20250403	095100	21095631	1400	1400	1400	1400	0
656	20250403	095000	21095631	1400	1400	1400	1400	0
657	20250403	094900	21095631	1400	1400	1400	1400	0
658	20250403	094800	21095631	1400	1400	1400	1400	0
659	20250403	094700	21095631	1400	1400	1400	1400	10
660	20250403	094600	21081631	1400	1400	1400	1400	0
661	20250403	094500	21081631	1400	1378	1400	1378	2
662	20250403	094400	21078853	1400	1396	1400	1396	800
663	20250403	094300	19961014	1396	1396	1396	1396	1
664	20250403	094200	19959618	1396	1396	1396	1396	1
665	20250403	094100	19958222	1374	1388	1388	1374	1380
666	20250403	094000	18056703	1392	1392	1392	1392	0
667	20250403	093900	18056703	1392	1392	1392	1392	0
668	20250403	093800	18056703	1392	1392	1392	1392	0
669	20250403	093700	18056703	1392	1392	1392	1392	0
670	20250403	093600	18056703	1392	1392	1392	1392	0
671	20250403	093500	18056703	1392	1392	1392	1392	0
672	20250403	093400	18056703	1392	1392	1392	1392	0
673	20250403	093300	18056703	1392	1392	1392	1392	0
674	20250403	093200	18056703	1392	1392	1392	1392	0
675	20250403	093100	18056703	1392	1392	1392	1392	0
676	20250403	093000	18056703	1392	1392	1392	1392	0
677	20250403	092900	18056703	1392	1385	1398	1385	653
678	20250403	092800	17148337	1375	1375	1375	1375	0
679	20250403	092700	17148337	1375	1375	1375	1375	0
680	20250403	092600	17148337	1375	1378	1378	1375	6000
681	20250403	092500	8896726	1378	1378	1378	1378	0
682	20250403	092400	8896726	1378	1378	1378	1378	0
683	20250403	092300	8896726	1378	1378	1378	1378	20
684	20250403	092200	8869166	1377	1377	1377	1377	0
685	20250403	092100	8869166	1377	1379	1379	1377	2000
686	20250403	092000	6114752	1378	1378	1378	1378	0
687	20250403	091900	6114752	1378	1378	1378	1378	0
688	20250403	091800	6114752	1378	1378	1378	1378	0
689	20250403	091700	6114752	1378	1378	1378	1378	100
690	20250403	091600	5976952	1376	1376	1376	1376	41
691	20250403	091500	5920536	1400	1400	1400	1400	0
692	20250403	091400	5920536	1400	1400	1400	1400	0
693	20250403	091300	5920536	1400	1400	1400	1400	0
694	20250403	091200	5920536	1400	1400	1400	1400	0
695	20250403	091100	5920536	1400	1400	1400	1400	0
696	20250403	091000	5920536	1400	1400	1400	1400	0
697	20250403	090900	5920536	1400	1400	1400	1400	0
698	20250403	090800	5920536	1400	1400	1400	1400	0
699	20250403	090700	5920536	1400	1400	1400	1400	0
700	20250403	090600	5920536	1400	1400	1400	1400	0
701	20250403	090500	5920536	1400	1400	1400	1400	116
702	20250403	090400	5758136	1400	1400	1400	1392	271
703	20250403	090300	5379048	1400	1403	1403	1399	146
704	20250403	090200	5174463	1402	1419	1419	1402	390
705	20250403	090100	4626325	1406	1420	1494	1406	3150
706	20250403	090000	153295	1495	1518	1518	1495	101