KissMeData/100130/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	194900	71619357	2090	2090	2090	2090	4461
3	20250402	194800	71619357	2090	2090	2090	2090	0
4	20250402	194700	71619357	2090	2090	2090	2090	0
5	20250402	194600	71619357	2090	2090	2090	2090	0
6	20250402	194500	71619357	2090	2090	2090	2090	0
7	20250402	194400	71619357	2090	2090	2090	2090	0
8	20250402	194300	71619357	2090	2090	2090	2090	0
9	20250402	194200	71619357	2090	2090	2090	2090	0
10	20250402	194100	71619357	2090	2090	2090	2090	0
11	20250402	194000	71619357	2090	2090	2090	2090	0
12	20250402	193900	71619357	2090	2090	2090	2090	0
13	20250402	193800	71619357	2090	2090	2090	2090	0
14	20250402	193700	71619357	2090	2090	2090	2090	0
15	20250402	193600	71619357	2090	2090	2090	2090	0
16	20250402	193500	71619357	2090	2090	2090	2090	0
17	20250402	193400	71619357	2090	2090	2090	2090	0
18	20250402	193300	71619357	2090	2090	2090	2090	0
19	20250402	193200	71619357	2090	2090	2090	2090	0
20	20250402	193100	71619357	2090	2090	2090	2090	0
21	20250402	193000	71619357	2090	2090	2090	2090	0
22	20250402	192900	71619357	2090	2090	2090	2090	0
23	20250402	192800	71619357	2090	2090	2090	2090	0
24	20250402	192700	71619357	2090	2090	2090	2090	0
25	20250402	192600	71619357	2090	2090	2090	2090	0
26	20250402	192500	71619357	2090	2090	2090	2090	0
27	20250402	192400	71619357	2090	2090	2090	2090	0
28	20250402	192300	71619357	2090	2090	2090	2090	0
29	20250402	192200	71619357	2090	2090	2090	2090	0
30	20250402	192100	71619357	2090	2090	2090	2090	0
31	20250402	192000	71619357	2090	2090	2090	2090	0
32	20250402	191900	71619357	2090	2090	2090	2090	4461
33	20250402	191800	71619357	2090	2090	2090	2090	0
34	20250402	191700	71619357	2090	2090	2090	2090	0
35	20250402	191600	71619357	2090	2090	2090	2090	0
36	20250402	191500	71619357	2090	2090	2090	2090	0
37	20250402	191400	71619357	2090	2090	2090	2090	0
38	20250402	191300	71619357	2090	2090	2090	2090	0
39	20250402	191200	71619357	2090	2090	2090	2090	0
40	20250402	191100	71619357	2090	2090	2090	2090	0
41	20250402	191000	71619357	2090	2090	2090	2090	0
42	20250402	190900	71619357	2090	2090	2090	2090	0
43	20250402	190800	71619357	2090	2090	2090	2090	0
44	20250402	190700	71619357	2090	2090	2090	2090	0
45	20250402	190600	71619357	2090	2090	2090	2090	0
46	20250402	190500	71619357	2090	2090	2090	2090	0
47	20250402	190400	71619357	2090	2090	2090	2090	0
48	20250402	190300	71619357	2090	2090	2090	2090	0
49	20250402	190200	71619357	2090	2090	2090	2090	0
50	20250402	190100	71619357	2090	2090	2090	2090	0
51	20250402	190000	71619357	2090	2090	2090	2090	0
52	20250402	185900	71619357	2090	2090	2090	2090	0
53	20250402	185800	71619357	2090	2090	2090	2090	0
54	20250402	185700	71619357	2090	2090	2090	2090	0
55	20250402	185600	71619357	2090	2090	2090	2090	0
56	20250402	185500	71619357	2090	2090	2090	2090	0
57	20250402	185400	71619357	2090	2090	2090	2090	0
58	20250402	185300	71619357	2090	2090	2090	2090	0
59	20250402	185200	71619357	2090	2090	2090	2090	0
60	20250402	185100	71619357	2090	2090	2090	2090	0
61	20250402	185000	71619357	2090	2090	2090	2090	0
62	20250402	184900	71619357	2090	2090	2090	2090	4461
63	20250402	184800	71619357	2090	2090	2090	2090	0
64	20250402	184700	71619357	2090	2090	2090	2090	0
65	20250402	184600	71619357	2090	2090	2090	2090	0
66	20250402	184500	71619357	2090	2090	2090	2090	0
67	20250402	184400	71619357	2090	2090	2090	2090	0
68	20250402	184300	71619357	2090	2090	2090	2090	0
69	20250402	184200	71619357	2090	2090	2090	2090	0
70	20250402	184100	71619357	2090	2090	2090	2090	0
71	20250402	184000	71619357	2090	2090	2090	2090	0
72	20250402	183900	71619357	2090	2090	2090	2090	0
73	20250402	183800	71619357	2090	2090	2090	2090	0
74	20250402	183700	71619357	2090	2090	2090	2090	0
75	20250402	183600	71619357	2090	2090	2090	2090	0
76	20250402	183500	71619357	2090	2090	2090	2090	0
77	20250402	183400	71619357	2090	2090	2090	2090	0
78	20250402	183300	71619357	2090	2090	2090	2090	0
79	20250402	183200	71619357	2090	2090	2090	2090	0
80	20250402	183100	71619357	2090	2090	2090	2090	0
81	20250402	183000	71619357	2090	2090	2090	2090	0
82	20250402	182900	71619357	2090	2090	2090	2090	0
83	20250402	182800	71619357	2090	2090	2090	2090	0
84	20250402	182700	71619357	2090	2090	2090	2090	0
85	20250402	182600	71619357	2090	2090	2090	2090	0
86	20250402	182500	71619357	2090	2090	2090	2090	0
87	20250402	182400	71619357	2090	2090	2090	2090	0
88	20250402	182300	71619357	2090	2090	2090	2090	0
89	20250402	182200	71619357	2090	2090	2090	2090	0
90	20250402	182100	71619357	2090	2090	2090	2090	0
91	20250402	182000	71619357	2090	2090	2090	2090	0
92	20250402	181900	71619357	2090	2090	2090	2090	4461
93	20250402	181800	71619357	2090	2090	2090	2090	0
94	20250402	181700	71619357	2090	2090	2090	2090	0
95	20250402	181600	71619357	2090	2090	2090	2090	0
96	20250402	181500	71619357	2090	2090	2090	2090	0
97	20250402	181400	71619357	2090	2090	2090	2090	0
98	20250402	181300	71619357	2090	2090	2090	2090	0
99	20250402	181200	71619357	2090	2090	2090	2090	0
100	20250402	181100	71619357	2090	2090	2090	2090	0
101	20250402	181000	71619357	2090	2090	2090	2090	0
102	20250402	180900	71619357	2090	2090	2090	2090	0
103	20250402	180800	71619357	2090	2090	2090	2090	0
104	20250402	180700	71619357	2090	2090	2090	2090	0
105	20250402	180600	71619357	2090	2090	2090	2090	0
106	20250402	180500	71619357	2090	2090	2090	2090	0
107	20250402	180400	71619357	2090	2090	2090	2090	0
108	20250402	180300	71619357	2090	2090	2090	2090	0
109	20250402	180200	71619357	2090	2090	2090	2090	0
110	20250402	180100	71619357	2090	2090	2090	2090	0
111	20250402	180000	71619357	2090	2090	2090	2090	0
112	20250402	175900	71619357	2090	2090	2090	2090	0
113	20250402	175800	71619357	2090	2090	2090	2090	0
114	20250402	175700	71619357	2090	2090	2090	2090	0
115	20250402	175600	71619357	2090	2090	2090	2090	0
116	20250402	175500	71619357	2090	2090	2090	2090	0
117	20250402	175400	71619357	2090	2090	2090	2090	0
118	20250402	175300	71619357	2090	2090	2090	2090	0
119	20250402	175200	71619357	2090	2090	2090	2090	0
120	20250402	175100	71619357	2090	2090	2090	2090	0
121	20250402	175000	71619357	2090	2090	2090	2090	0
122	20250402	174900	71619357	2090	2090	2090	2090	4461
123	20250402	174800	71619357	2090	2090	2090	2090	0
124	20250402	174700	71619357	2090	2090	2090	2090	0
125	20250402	174600	71619357	2090	2090	2090	2090	0
126	20250402	174500	71619357	2090	2090	2090	2090	0
127	20250402	174400	71619357	2090	2090	2090	2090	0
128	20250402	174300	71619357	2090	2090	2090	2090	0
129	20250402	174200	71619357	2090	2090	2090	2090	0
130	20250402	174100	71619357	2090	2090	2090	2090	0
131	20250402	174000	71619357	2090	2090	2090	2090	0
132	20250402	173900	71619357	2090	2090	2090	2090	0
133	20250402	173800	71619357	2090	2090	2090	2090	0
134	20250402	173700	71619357	2090	2090	2090	2090	0
135	20250402	173600	71619357	2090	2090	2090	2090	0
136	20250402	173500	71619357	2090	2090	2090	2090	0
137	20250402	173400	71619357	2090	2090	2090	2090	0
138	20250402	173300	71619357	2090	2090	2090	2090	0
139	20250402	173200	71619357	2090	2090	2090	2090	0
140	20250402	173100	71619357	2090	2090	2090	2090	0
141	20250402	173000	71619357	2090	2090	2090	2090	0
142	20250402	172900	71619357	2090	2090	2090	2090	0
143	20250402	172800	71619357	2090	2090	2090	2090	0
144	20250402	172700	71619357	2090	2090	2090	2090	0
145	20250402	172600	71619357	2090	2090	2090	2090	0
146	20250402	172500	71619357	2090	2090	2090	2090	0
147	20250402	172400	71619357	2090	2090	2090	2090	0
148	20250402	172300	71619357	2090	2090	2090	2090	0
149	20250402	172200	71619357	2090	2090	2090	2090	0
150	20250402	172100	71619357	2090	2090	2090	2090	0
151	20250402	172000	71619357	2090	2090	2090	2090	0
152	20250402	171900	71619357	2090	2090	2090	2090	4461
153	20250402	171800	71619357	2090	2090	2090	2090	0
154	20250402	171700	71619357	2090	2090	2090	2090	0
155	20250402	171600	71619357	2090	2090	2090	2090	0
156	20250402	171500	71619357	2090	2090	2090	2090	0
157	20250402	171400	71619357	2090	2090	2090	2090	0
158	20250402	171300	71619357	2090	2090	2090	2090	0
159	20250402	171200	71619357	2090	2090	2090	2090	0
160	20250402	171100	71619357	2090	2090	2090	2090	0
161	20250402	171000	71619357	2090	2090	2090	2090	0
162	20250402	170900	71619357	2090	2090	2090	2090	0
163	20250402	170800	71619357	2090	2090	2090	2090	0
164	20250402	170700	71619357	2090	2090	2090	2090	0
165	20250402	170600	71619357	2090	2090	2090	2090	0
166	20250402	170500	71619357	2090	2090	2090	2090	0
167	20250402	170400	71619357	2090	2090	2090	2090	0
168	20250402	170300	71619357	2090	2090	2090	2090	0
169	20250402	170200	71619357	2090	2090	2090	2090	0
170	20250402	170100	71619357	2090	2090	2090	2090	0
171	20250402	170000	71619357	2090	2090	2090	2090	0
172	20250402	165900	71619357	2090	2090	2090	2090	0
173	20250402	165800	71619357	2090	2090	2090	2090	0
174	20250402	165700	71619357	2090	2090	2090	2090	0
175	20250402	165600	71619357	2090	2090	2090	2090	0
176	20250402	165500	71619357	2090	2090	2090	2090	0
177	20250402	165400	71619357	2090	2090	2090	2090	0
178	20250402	165300	71619357	2090	2090	2090	2090	0
179	20250402	165200	71619357	2090	2090	2090	2090	0
180	20250402	165100	71619357	2090	2090	2090	2090	0
181	20250402	165000	71619357	2090	2090	2090	2090	0
182	20250402	164900	71619357	2090	2090	2090	2090	4461
183	20250402	164800	71619357	2090	2090	2090	2090	0
184	20250402	164700	71619357	2090	2090	2090	2090	0
185	20250402	164600	71619357	2090	2090	2090	2090	0
186	20250402	164500	71619357	2090	2090	2090	2090	0
187	20250402	164400	71619357	2090	2090	2090	2090	0
188	20250402	164300	71619357	2090	2090	2090	2090	0
189	20250402	164200	71619357	2090	2090	2090	2090	0
190	20250402	164100	71619357	2090	2090	2090	2090	0
191	20250402	164000	71619357	2090	2090	2090	2090	0
192	20250402	163900	71619357	2090	2090	2090	2090	0
193	20250402	163800	71619357	2090	2090	2090	2090	0
194	20250402	163700	71619357	2090	2090	2090	2090	0
195	20250402	163600	71619357	2090	2090	2090	2090	0
196	20250402	163500	71619357	2090	2090	2090	2090	0
197	20250402	163400	71619357	2090	2090	2090	2090	0
198	20250402	163300	71619357	2090	2090	2090	2090	0
199	20250402	163200	71619357	2090	2090	2090	2090	0
200	20250402	163100	71619357	2090	2090	2090	2090	0
201	20250402	163000	71619357	2090	2090	2090	2090	0
202	20250402	162900	71619357	2090	2090	2090	2090	0
203	20250402	162800	71619357	2090	2090	2090	2090	0
204	20250402	162700	71619357	2090	2090	2090	2090	0
205	20250402	162600	71619357	2090	2090	2090	2090	0
206	20250402	162500	71619357	2090	2090	2090	2090	0
207	20250402	162400	71619357	2090	2090	2090	2090	0
208	20250402	162300	71619357	2090	2090	2090	2090	0
209	20250402	162200	71619357	2090	2090	2090	2090	0
210	20250402	162100	71619357	2090	2090	2090	2090	0
211	20250402	162000	71619357	2090	2090	2090	2090	0
212	20250402	161900	71619357	2090	2090	2090	2090	4461
213	20250402	161800	71619357	2090	2090	2090	2090	0
214	20250402	161700	71619357	2090	2090	2090	2090	0
215	20250402	161600	71619357	2090	2090	2090	2090	0
216	20250402	161500	71619357	2090	2090	2090	2090	0
217	20250402	161400	71619357	2090	2090	2090	2090	0
218	20250402	161300	71619357	2090	2090	2090	2090	0
219	20250402	161200	71619357	2090	2090	2090	2090	0
220	20250402	161100	71619357	2090	2090	2090	2090	0
221	20250402	161000	71619357	2090	2090	2090	2090	0
222	20250402	160900	71619357	2090	2090	2090	2090	0
223	20250402	160800	71619357	2090	2090	2090	2090	0
224	20250402	160700	71619357	2090	2090	2090	2090	0
225	20250402	160600	71619357	2090	2090	2090	2090	0
226	20250402	160500	71619357	2090	2090	2090	2090	0
227	20250402	160400	71619357	2090	2090	2090	2090	0
228	20250402	160300	71619357	2090	2090	2090	2090	0
229	20250402	160200	71619357	2090	2090	2090	2090	0
230	20250402	160100	71619357	2090	2090	2090	2090	0
231	20250402	160000	71619357	2090	2090	2090	2090	0
232	20250402	155900	71619357	2090	2090	2090	2090	0
233	20250402	155800	71619357	2090	2090	2090	2090	0
234	20250402	155700	71619357	2090	2090	2090	2090	0
235	20250402	155600	71619357	2090	2090	2090	2090	0
236	20250402	155500	71619357	2090	2090	2090	2090	0
237	20250402	155400	71619357	2090	2090	2090	2090	0
238	20250402	155300	71619357	2090	2090	2090	2090	0
239	20250402	155200	71619357	2090	2090	2090	2090	0
240	20250402	155100	71619357	2090	2090	2090	2090	0
241	20250402	155000	71619357	2090	2090	2090	2090	0
242	20250402	154900	71619357	2090	2090	2090	2090	4461
243	20250402	154800	71619357	2090	2090	2090	2090	0
244	20250402	154700	71619357	2090	2090	2090	2090	0
245	20250402	154600	71619357	2090	2090	2090	2090	0
246	20250402	154500	71619357	2090	2090	2090	2090	0
247	20250402	154400	71619357	2090	2090	2090	2090	0
248	20250402	154300	71619357	2090	2090	2090	2090	0
249	20250402	154200	71619357	2090	2090	2090	2090	0
250	20250402	154100	71619357	2090	2090	2090	2090	0
251	20250402	154000	71619357	2090	2090	2090	2090	0
252	20250402	153900	71619357	2090	2090	2090	2090	0
253	20250402	153800	71619357	2090	2090	2090	2090	0
254	20250402	153700	71619357	2090	2090	2090	2090	0
255	20250402	153600	71619357	2090	2090	2090	2090	0
256	20250402	153500	71619357	2090	2090	2090	2090	0
257	20250402	153400	71619357	2090	2090	2090	2090	0
258	20250402	153300	71619357	2090	2090	2090	2090	0
259	20250402	153200	71619357	2090	2090	2090	2090	0
260	20250402	153100	71619357	2090	2090	2090	2090	0
261	20250402	153000	71619357	2090	2090	2090	2090	4461
262	20250402	152900	62295867	2065	2065	2065	2065	0
263	20250402	152800	62295867	2065	2065	2065	2065	0
264	20250402	152700	62295867	2065	2065	2065	2065	0
265	20250402	152600	62295867	2065	2065	2065	2065	0
266	20250402	152500	62295867	2065	2065	2065	2065	0
267	20250402	152400	62295867	2065	2065	2065	2065	0
268	20250402	152300	62295867	2065	2065	2065	2065	0
269	20250402	152200	62295867	2065	2065	2065	2065	0
270	20250402	152100	62295867	2065	2065	2065	2065	0
271	20250402	152000	62295867	2065	2065	2065	2065	0
272	20250402	151900	62295867	2065	2060	2065	2055	322
273	20250402	151800	61632192	2060	2060	2060	2060	73
274	20250402	151700	61481812	2045	2045	2045	2045	0
275	20250402	151600	61481812	2045	2055	2055	2045	346
276	20250402	151500	60773147	2060	2060	2060	2060	73
277	20250402	151400	60622767	2060	2060	2060	2060	9
278	20250402	151300	60604227	2060	2060	2060	2060	0
279	20250402	151200	60604227	2060	2060	2060	2060	3
280	20250402	151100	60598047	2065	2065	2065	2065	24
281	20250402	151000	60548487	2065	2060	2065	2060	38
282	20250402	150900	60470027	2055	2055	2055	2055	84
283	20250402	150800	60297407	2055	2060	2060	2055	287
284	20250402	150700	59707597	2065	2065	2065	2065	0
285	20250402	150600	59707597	2065	2065	2065	2065	0
286	20250402	150500	59707597	2065	2065	2065	2065	0
287	20250402	150400	59707597	2065	2065	2065	2065	27
288	20250402	150300	59651842	2060	2065	2065	2060	70
289	20250402	150200	59507632	2060	2060	2060	2060	77
290	20250402	150100	59349012	2060	2060	2060	2060	18
291	20250402	150000	59311932	2060	2060	2060	2060	0
292	20250402	145900	59311932	2060	2060	2060	2060	0
293	20250402	145800	59311932	2060	2060	2060	2060	8
294	20250402	145700	59295452	2060	2060	2060	2060	164
295	20250402	145600	58957612	2055	2055	2055	2055	0
296	20250402	145500	58957612	2055	2055	2055	2055	0
297	20250402	145400	58957612	2055	2055	2055	2055	0
298	20250402	145300	58957612	2055	2055	2055	2055	359
299	20250402	145200	58219867	2055	2055	2055	2055	0
300	20250402	145100	58219867	2055	2055	2055	2055	0
301	20250402	145000	58219867	2055	2055	2055	2055	0
302	20250402	144900	58219867	2055	2055	2055	2055	0
303	20250402	144800	58219867	2055	2055	2055	2055	0
304	20250402	144700	58219867	2055	2055	2055	2055	0
305	20250402	144600	58219867	2055	2055	2055	2055	24
306	20250402	144500	58170547	2055	2055	2055	2055	0
307	20250402	144400	58170547	2055	2055	2055	2055	20
308	20250402	144300	58129447	2055	2055	2055	2055	12
309	20250402	144200	58104787	2055	2055	2055	2055	2
310	20250402	144100	58100677	2045	2050	2050	2045	301
311	20250402	144000	57484282	2055	2055	2055	2055	0
312	20250402	143900	57484282	2055	2055	2055	2055	0
313	20250402	143800	57484282	2055	2055	2055	2055	0
314	20250402	143700	57484282	2055	2055	2055	2055	0
315	20250402	143600	57484282	2055	2055	2055	2055	0
316	20250402	143500	57484282	2055	2050	2055	2050	194
317	20250402	143400	57086547	2050	2050	2050	2050	1
318	20250402	143300	57084497	2050	2050	2050	2050	0
319	20250402	143200	57084497	2050	2050	2050	2050	0
320	20250402	143100	57084497	2050	2050	2050	2050	0
321	20250402	143000	57084497	2050	2050	2050	2050	0
322	20250402	142900	57084497	2050	2050	2050	2050	0
323	20250402	142800	57084497	2050	2050	2050	2050	0
324	20250402	142700	57084497	2050	2050	2050	2050	0
325	20250402	142600	57084497	2050	2050	2050	2050	2
326	20250402	142500	57080397	2050	2050	2050	2050	0
327	20250402	142400	57080397	2050	2050	2050	2050	0
328	20250402	142300	57080397	2050	2050	2050	2050	133
329	20250402	142200	56807747	2050	2050	2050	2050	21
330	20250402	142100	56764697	2050	2050	2050	2050	53
331	20250402	142000	56656047	2047	2047	2047	2047	10
332	20250402	141900	56635577	2047	2047	2047	2047	0
333	20250402	141800	56635577	2047	2047	2047	2047	0
334	20250402	141700	56635577	2047	2047	2047	2047	0
335	20250402	141600	56635577	2047	2047	2047	2047	25
336	20250402	141500	56584402	2050	2050	2050	2050	0
337	20250402	141400	56584402	2050	2050	2050	2050	0
338	20250402	141300	56584402	2050	2050	2050	2050	0
339	20250402	141200	56584402	2050	2050	2050	2050	0
340	20250402	141100	56584402	2050	2050	2050	2050	0
341	20250402	141000	56584402	2050	2050	2050	2050	25
342	20250402	140900	56533152	2050	2050	2050	2050	12
343	20250402	140800	56508552	2052	2052	2052	2052	1
344	20250402	140700	56506500	2050	2050	2050	2050	0
345	20250402	140600	56506500	2050	2050	2050	2050	0
346	20250402	140500	56506500	2050	2050	2050	2050	115
347	20250402	140400	56270750	2052	2052	2052	2052	0
348	20250402	140300	56270750	2052	2052	2052	2052	0
349	20250402	140200	56270750	2052	2052	2052	2052	0
350	20250402	140100	56270750	2052	2052	2052	2052	0
351	20250402	140000	56270750	2052	2052	2052	2052	0
352	20250402	135900	56270750	2052	2052	2052	2052	0
353	20250402	135800	56270750	2052	2052	2052	2052	0
354	20250402	135700	56270750	2052	2052	2052	2052	0
355	20250402	135600	56270750	2052	2052	2052	2052	0
356	20250402	135500	56270750	2052	2052	2052	2052	0
357	20250402	135400	56270750	2052	2052	2052	2052	0
358	20250402	135300	56270750	2052	2052	2052	2052	1
359	20250402	135200	56268698	2050	2050	2050	2050	0
360	20250402	135100	56268698	2050	2050	2050	2050	0
361	20250402	135000	56268698	2050	2050	2050	2050	183
362	20250402	134900	55893548	2057	2057	2057	2057	0
363	20250402	134800	55893548	2057	2057	2057	2057	0
364	20250402	134700	55893548	2057	2057	2057	2057	0
365	20250402	134600	55893548	2057	2057	2057	2057	0
366	20250402	134500	55893548	2057	2057	2057	2057	0
367	20250402	134400	55893548	2057	2057	2057	2057	10
368	20250402	134300	55872978	2057	2057	2057	2057	0
369	20250402	134200	55872978	2057	2057	2057	2057	0
370	20250402	134100	55872978	2057	2057	2057	2057	0
371	20250402	134000	55872978	2057	2057	2057	2057	2
372	20250402	133900	55868864	2045	2055	2055	2045	647
373	20250402	133800	54542159	2055	2055	2055	2055	0
374	20250402	133700	54542159	2055	2055	2055	2055	0
375	20250402	133600	54542159	2055	2055	2055	2055	0
376	20250402	133500	54542159	2055	2055	2055	2055	5
377	20250402	133400	54531884	2060	2060	2060	2060	1
378	20250402	133300	54529824	2060	2060	2060	2060	0
379	20250402	133200	54529824	2060	2060	2060	2060	0
380	20250402	133100	54529824	2060	2060	2060	2060	0
381	20250402	133000	54529824	2060	2060	2060	2060	0
382	20250402	132900	54529824	2060	2060	2060	2060	2
383	20250402	132800	54525704	2060	2060	2060	2060	0
384	20250402	132700	54525704	2060	2060	2060	2060	1027
385	20250402	132600	52410084	2062	2062	2062	2062	0
386	20250402	132500	52410084	2062	2062	2062	2062	3
387	20250402	132400	52403898	2062	2062	2062	2062	0
388	20250402	132300	52403898	2062	2062	2062	2062	0
389	20250402	132200	52403898	2062	2062	2062	2062	0
390	20250402	132100	52403898	2062	2062	2062	2062	0
391	20250402	132000	52403898	2062	2062	2062	2062	0
392	20250402	131900	52403898	2062	2062	2062	2062	0
393	20250402	131800	52403898	2062	2062	2062	2062	0
394	20250402	131700	52403898	2062	2062	2062	2062	0
395	20250402	131600	52403898	2062	2062	2062	2062	0
396	20250402	131500	52403898	2062	2062	2062	2062	1
397	20250402	131400	52401836	2062	2062	2062	2062	223
398	20250402	131300	51942010	2062	2062	2062	2062	0
399	20250402	131200	51942010	2062	2062	2062	2062	24
400	20250402	131100	51892522	2062	2062	2062	2062	0
401	20250402	131000	51892522	2062	2062	2062	2062	0
402	20250402	130900	51892522	2062	2062	2062	2062	0
403	20250402	130800	51892522	2062	2062	2062	2062	0
404	20250402	130700	51892522	2062	2062	2062	2062	0
405	20250402	130600	51892522	2062	2060	2062	2060	134
406	20250402	130500	51616258	2065	2065	2065	2065	0
407	20250402	130400	51616258	2065	2060	2065	2060	973
408	20250402	130300	49609823	2055	2055	2055	2055	0
409	20250402	130200	49609823	2055	2055	2055	2055	0
410	20250402	130100	49609823	2055	2055	2055	2055	0
411	20250402	130000	49609823	2055	2055	2055	2055	0
412	20250402	125900	49609823	2055	2055	2055	2055	0
413	20250402	125800	49609823	2055	2055	2055	2055	0
414	20250402	125700	49609823	2055	2055	2055	2055	0
415	20250402	125600	49609823	2055	2055	2055	2055	0
416	20250402	125500	49609823	2055	2055	2055	2055	0
417	20250402	125400	49609823	2055	2055	2055	2055	0
418	20250402	125300	49609823	2055	2055	2055	2055	0
419	20250402	125200	49609823	2055	2055	2055	2055	0
420	20250402	125100	49609823	2055	2055	2055	2055	0
421	20250402	125000	49609823	2055	2055	2055	2055	0
422	20250402	124900	49609823	2055	2055	2055	2055	0
423	20250402	124800	49609823	2055	2055	2055	2055	0
424	20250402	124700	49609823	2055	2055	2055	2055	0
425	20250402	124600	49609823	2055	2055	2055	2055	0
426	20250402	124500	49609823	2055	2055	2055	2055	4
427	20250402	124400	49601603	2060	2060	2060	2060	0
428	20250402	124300	49601603	2060	2060	2060	2060	25
429	20250402	124200	49550103	2060	2060	2060	2060	12
430	20250402	124100	49525383	2060	2060	2060	2060	0
431	20250402	124000	49525383	2060	2060	2060	2060	0
432	20250402	123900	49525383	2060	2060	2060	2060	0
433	20250402	123800	49525383	2060	2060	2060	2060	0
434	20250402	123700	49525383	2060	2060	2060	2060	0
435	20250402	123600	49525383	2060	2060	2060	2060	0
436	20250402	123500	49525383	2060	2060	2060	2060	0
437	20250402	123400	49525383	2060	2060	2060	2060	0
438	20250402	123300	49525383	2060	2060	2060	2060	0
439	20250402	123200	49525383	2060	2060	2060	2060	0
440	20250402	123100	49525383	2060	2060	2060	2060	0
441	20250402	123000	49525383	2060	2060	2060	2060	1
442	20250402	122900	49523323	2060	2060	2060	2060	0
443	20250402	122800	49523323	2060	2060	2060	2060	0
444	20250402	122700	49523323	2060	2060	2060	2060	0
445	20250402	122600	49523323	2060	2060	2060	2060	0
446	20250402	122500	49523323	2060	2060	2060	2060	0
447	20250402	122400	49523323	2060	2060	2060	2060	0
448	20250402	122300	49523323	2060	2060	2060	2060	0
449	20250402	122200	49523323	2060	2060	2060	2060	0
450	20250402	122100	49523323	2060	2060	2060	2060	0
451	20250402	122000	49523323	2060	2060	2060	2060	0
452	20250402	121900	49523323	2060	2060	2060	2060	225
453	20250402	121800	49059823	2060	2060	2060	2060	358
454	20250402	121700	48322343	2060	2060	2060	2060	0
455	20250402	121600	48322343	2060	2055	2060	2055	718
456	20250402	121500	46843533	2055	2055	2055	2055	0
457	20250402	121400	46843533	2055	2055	2055	2055	0
458	20250402	121300	46843533	2055	2055	2055	2055	0
459	20250402	121200	46843533	2055	2055	2055	2055	0
460	20250402	121100	46843533	2055	2055	2055	2055	0
461	20250402	121000	46843533	2055	2055	2055	2055	0
462	20250402	120900	46843533	2055	2055	2055	2055	0
463	20250402	120800	46843533	2055	2055	2055	2055	0
464	20250402	120700	46843533	2055	2055	2055	2055	0
465	20250402	120600	46843533	2055	2055	2055	2055	29
466	20250402	120500	46783938	2055	2055	2055	2055	0
467	20250402	120400	46783938	2055	2055	2055	2055	86
468	20250402	120300	46607208	2055	2055	2055	2055	0
469	20250402	120200	46607208	2055	2055	2055	2055	0
470	20250402	120100	46607208	2055	2055	2055	2055	0
471	20250402	120000	46607208	2055	2055	2055	2055	10
472	20250402	115900	46586658	2050	2050	2050	2050	0
473	20250402	115800	46586658	2050	2050	2050	2050	0
474	20250402	115700	46586658	2050	2050	2050	2050	0
475	20250402	115600	46586658	2050	2050	2050	2050	0
476	20250402	115500	46586658	2050	2050	2050	2050	0
477	20250402	115400	46586658	2050	2050	2050	2050	0
478	20250402	115300	46586658	2050	2050	2050	2050	0
479	20250402	115200	46586658	2050	2050	2050	2050	25
480	20250402	115100	46535408	2050	2047	2050	2047	419
481	20250402	115000	45676461	2050	2050	2050	2050	0
482	20250402	114900	45676461	2050	2047	2050	2047	63
483	20250402	114800	45547320	2050	2050	2050	2050	0
484	20250402	114700	45547320	2050	2050	2050	2050	0
485	20250402	114600	45547320	2050	2050	2050	2050	0
486	20250402	114500	45547320	2050	2047	2050	2047	20
487	20250402	114400	45506323	2050	2050	2050	2050	2
488	20250402	114300	45502223	2050	2050	2050	2050	0
489	20250402	114200	45502223	2050	2055	2055	2050	261
490	20250402	114100	44966871	2055	2055	2055	2055	0
491	20250402	114000	44966871	2055	2055	2055	2055	0
492	20250402	113900	44966871	2055	2055	2055	2055	490
493	20250402	113800	43959921	2052	2052	2052	2052	0
494	20250402	113700	43959921	2052	2052	2052	2052	0
495	20250402	113600	43959921	2052	2052	2052	2052	0
496	20250402	113500	43959921	2052	2052	2052	2052	0
497	20250402	113400	43959921	2052	2055	2055	2052	52
498	20250402	113300	43853214	2055	2055	2055	2055	0
499	20250402	113200	43853214	2055	2055	2055	2055	145
500	20250402	113100	43555239	2055	2055	2055	2055	98
501	20250402	113000	43353849	2050	2050	2050	2050	0
502	20250402	112900	43353849	2050	2050	2050	2050	0
503	20250402	112800	43353849	2050	2050	2050	2050	0
504	20250402	112700	43353849	2050	2050	2050	2050	0
505	20250402	112600	43353849	2050	2050	2050	2050	0
506	20250402	112500	43353849	2050	2050	2050	2050	0
507	20250402	112400	43353849	2050	2050	2050	2050	0
508	20250402	112300	43353849	2050	2050	2050	2050	0
509	20250402	112200	43353849	2050	2050	2050	2050	0
510	20250402	112100	43353849	2050	2050	2050	2050	0
511	20250402	112000	43353849	2050	2050	2050	2050	0
512	20250402	111900	43353849	2050	2050	2050	2050	0
513	20250402	111800	43353849	2050	2050	2050	2050	0
514	20250402	111700	43353849	2050	2050	2050	2050	0
515	20250402	111600	43353849	2050	2050	2050	2050	0
516	20250402	111500	43353849	2050	2050	2050	2050	19
517	20250402	111400	43314899	2055	2050	2055	2050	13
518	20250402	111300	43288244	2050	2050	2050	2050	0
519	20250402	111200	43288244	2050	2050	2050	2050	0
520	20250402	111100	43288244	2050	2050	2050	2050	0
521	20250402	111000	43288244	2050	2050	2050	2050	2
522	20250402	110900	43284144	2055	2055	2055	2055	1
523	20250402	110800	43282089	2055	2055	2055	2055	0
524	20250402	110700	43282089	2055	2055	2055	2055	3
525	20250402	110600	43275924	2055	2055	2055	2055	160
526	20250402	110500	42947124	2055	2055	2055	2055	0
527	20250402	110400	42947124	2055	2055	2055	2055	0
528	20250402	110300	42947124	2055	2055	2055	2055	0
529	20250402	110200	42947124	2055	2055	2055	2055	0
530	20250402	110100	42947124	2055	2055	2055	2055	1
531	20250402	110000	42945069	2045	2045	2045	2045	0
532	20250402	105900	42945069	2045	2045	2045	2045	0
533	20250402	105800	42945069	2045	2045	2045	2045	0
534	20250402	105700	42945069	2045	2045	2045	2045	0
535	20250402	105600	42945069	2045	2055	2055	2045	51
536	20250402	105500	42840764	2045	2045	2045	2045	0
537	20250402	105400	42840764	2045	2050	2050	2045	981
538	20250402	105300	40832214	2050	2050	2050	2050	0
539	20250402	105200	40832214	2050	2050	2050	2050	2
540	20250402	105100	40828114	2050	2050	2050	2050	0
541	20250402	105000	40828114	2050	2050	2050	2050	2
542	20250402	104900	40824014	2045	2045	2045	2045	0
543	20250402	104800	40824014	2045	2045	2045	2045	46
544	20250402	104700	40729944	2040	2040	2040	2040	0
545	20250402	104600	40729944	2040	2040	2040	2040	0
546	20250402	104500	40729944	2040	2057	2057	2040	4868
547	20250402	104400	30791735	2060	2060	2060	2060	0
548	20250402	104300	30791735	2060	2060	2060	2060	2
549	20250402	104200	30787615	2060	2060	2060	2060	0
550	20250402	104100	30787615	2060	2060	2060	2060	0
551	20250402	104000	30787615	2060	2060	2060	2060	0
552	20250402	103900	30787615	2060	2060	2060	2060	1
553	20250402	103800	30785555	2060	2060	2060	2060	8
554	20250402	103700	30769075	2060	2060	2060	2060	0
555	20250402	103600	30769075	2060	2060	2060	2060	0
556	20250402	103500	30769075	2060	2060	2060	2060	0
557	20250402	103400	30769075	2060	2060	2060	2060	0
558	20250402	103300	30769075	2060	2060	2060	2060	0
559	20250402	103200	30769075	2060	2055	2060	2055	4
560	20250402	103100	30760840	2060	2060	2060	2060	0
561	20250402	103000	30760840	2060	2060	2060	2060	0
562	20250402	102900	30760840	2060	2060	2060	2060	0
563	20250402	102800	30760840	2060	2060	2060	2060	10
564	20250402	102700	30740240	2060	2060	2060	2060	0
565	20250402	102600	30740240	2060	2060	2060	2060	5
566	20250402	102500	30729940	2050	2050	2050	2050	0
567	20250402	102400	30729940	2050	2045	2050	2045	399
568	20250402	102300	29913615	2050	2050	2050	2050	0
569	20250402	102200	29913615	2050	2045	2050	2045	13
570	20250402	102100	29887025	2050	2050	2050	2050	0
571	20250402	102000	29887025	2050	2050	2050	2050	0
572	20250402	101900	29887025	2050	2050	2050	2050	35
573	20250402	101800	29815275	2050	2050	2050	2050	0
574	20250402	101700	29815275	2050	2050	2050	2050	0
575	20250402	101600	29815275	2050	2050	2050	2050	0
576	20250402	101500	29815275	2050	2050	2050	2050	452
577	20250402	101400	28888675	2055	2055	2055	2055	0
578	20250402	101300	28888675	2055	2055	2055	2055	175
579	20250402	101200	28529050	2055	2055	2055	2055	0
580	20250402	101100	28529050	2055	2055	2055	2055	0
581	20250402	101000	28529050	2055	2055	2055	2055	0
582	20250402	100900	28529050	2055	2055	2055	2055	0
583	20250402	100800	28529050	2055	2055	2055	2055	1
584	20250402	100700	28526995	2055	2055	2055	2055	1
585	20250402	100600	28524940	2055	2055	2055	2055	0
586	20250402	100500	28524940	2055	2055	2055	2055	1369
587	20250402	100400	25711645	2055	2055	2055	2055	250
588	20250402	100300	25197895	2060	2065	2065	2060	212
589	20250402	100200	24761170	2065	2065	2065	2065	3
590	20250402	100100	24754975	2060	2060	2060	2060	168
591	20250402	100000	24408895	2060	2065	2065	2060	1283
592	20250402	095900	21765415	2065	2065	2065	2065	0
593	20250402	095800	21765415	2065	2065	2065	2065	0
594	20250402	095700	21765415	2065	2065	2065	2065	2
595	20250402	095600	21761285	2065	2065	2065	2065	0
596	20250402	095500	21761285	2065	2065	2065	2065	0
597	20250402	095400	21761285	2065	2065	2065	2065	0
598	20250402	095300	21761285	2065	2065	2065	2065	0
599	20250402	095200	21761285	2065	2065	2065	2065	80
600	20250402	095100	21596085	2065	2065	2065	2065	2
601	20250402	095000	21591955	2065	2065	2065	2065	0
602	20250402	094900	21591955	2065	2065	2065	2065	0
603	20250402	094800	21591955	2065	2060	2065	2060	8
604	20250402	094700	21575440	2060	2060	2060	2060	0
605	20250402	094600	21575440	2060	2065	2065	2060	88
606	20250402	094500	21394155	2065	2070	2070	2065	711
607	20250402	094400	19925830	2070	2070	2070	2070	4
608	20250402	094300	19917550	2070	2070	2070	2070	0
609	20250402	094200	19917550	2070	2070	2070	2070	0
610	20250402	094100	19917550	2070	2070	2070	2070	0
611	20250402	094000	19917550	2070	2070	2070	2070	5
612	20250402	093900	19907200	2070	2070	2070	2070	0
613	20250402	093800	19907200	2070	2070	2070	2070	0
614	20250402	093700	19907200	2070	2070	2070	2070	0
615	20250402	093600	19907200	2070	2070	2070	2070	14
616	20250402	093500	19878220	2070	2070	2070	2070	15
617	20250402	093400	19847170	2070	2070	2070	2070	0
618	20250402	093300	19847170	2070	2070	2070	2070	1
619	20250402	093200	19845100	2070	2070	2070	2070	0
620	20250402	093100	19845100	2070	2070	2070	2070	100
621	20250402	093000	19638100	2070	2070	2070	2070	46
622	20250402	092900	19542880	2070	2070	2070	2070	0
623	20250402	092800	19542880	2070	2070	2070	2070	1
624	20250402	092700	19540810	2065	2065	2065	2065	270
625	20250402	092600	18983260	2065	2065	2065	2065	0
626	20250402	092500	18983260	2065	2065	2065	2065	0
627	20250402	092400	18983260	2065	2065	2065	2065	0
628	20250402	092300	18983260	2065	2065	2065	2065	20
629	20250402	092200	18941960	2070	2065	2070	2065	360
630	20250402	092100	18198265	2065	2065	2065	2065	0
631	20250402	092000	18198265	2065	2070	2070	2065	1854
632	20250402	091900	14367645	2075	2075	2075	2075	2
633	20250402	091800	14363495	2075	2075	2075	2075	2451
634	20250402	091700	9277670	2075	2075	2075	2075	0
635	20250402	091600	9277670	2075	2075	2075	2075	0
636	20250402	091500	9277670	2075	2075	2075	2075	2
637	20250402	091400	9273520	2070	2070	2070	2070	150
638	20250402	091300	8963020	2070	2070	2070	2070	100
639	20250402	091200	8756020	2070	2075	2075	2070	593
640	20250402	091100	7526315	2075	2075	2075	2075	35
641	20250402	091000	7453690	2075	2090	2090	2075	629
642	20250402	090900	6148190	2090	2090	2090	2090	0
643	20250402	090800	6148190	2090	2085	2090	2085	552
644	20250402	090700	4995815	2085	2085	2085	2085	532
645	20250402	090600	3886595	2085	2080	2090	2080	720
646	20250402	090500	2384105	2080	2070	2080	2065	245
647	20250402	090400	1875055	2070	2070	2070	2065	123
648	20250402	090300	1620495	2065	2065	2065	2065	17
649	20250402	090200	1585390	2065	2075	2075	2065	224
650	20250402	090100	1121145	2075	2070	2075	2070	91
651	20250402	090000	932770	2070	2060	2070	2060	452