KissMeData/291230/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	204300	93819449	1605	1605	1605	1605	3001
3	20250402	204200	93819449	1605	1605	1605	1605	0
4	20250402	204100	93819449	1605	1605	1605	1605	0
5	20250402	204000	93819449	1605	1605	1605	1605	0
6	20250402	203900	93819449	1605	1605	1605	1605	0
7	20250402	203800	93819449	1605	1605	1605	1605	0
8	20250402	203700	93819449	1605	1605	1605	1605	0
9	20250402	203600	93819449	1605	1605	1605	1605	0
10	20250402	203500	93819449	1605	1605	1605	1605	0
11	20250402	203400	93819449	1605	1605	1605	1605	0
12	20250402	203300	93819449	1605	1605	1605	1605	0
13	20250402	203200	93819449	1605	1605	1605	1605	0
14	20250402	203100	93819449	1605	1605	1605	1605	0
15	20250402	203000	93819449	1605	1605	1605	1605	0
16	20250402	202900	93819449	1605	1605	1605	1605	0
17	20250402	202800	93819449	1605	1605	1605	1605	0
18	20250402	202700	93819449	1605	1605	1605	1605	0
19	20250402	202600	93819449	1605	1605	1605	1605	0
20	20250402	202500	93819449	1605	1605	1605	1605	0
21	20250402	202400	93819449	1605	1605	1605	1605	0
22	20250402	202300	93819449	1605	1605	1605	1605	0
23	20250402	202200	93819449	1605	1605	1605	1605	0
24	20250402	202100	93819449	1605	1605	1605	1605	0
25	20250402	202000	93819449	1605	1605	1605	1605	0
26	20250402	201900	93819449	1605	1605	1605	1605	0
27	20250402	201800	93819449	1605	1605	1605	1605	0
28	20250402	201700	93819449	1605	1605	1605	1605	0
29	20250402	201600	93819449	1605	1605	1605	1605	0
30	20250402	201500	93819449	1605	1605	1605	1605	0
31	20250402	201400	93819449	1605	1605	1605	1605	0
32	20250402	201300	93819449	1605	1605	1605	1605	3001
33	20250402	201200	93819449	1605	1605	1605	1605	0
34	20250402	201100	93819449	1605	1605	1605	1605	0
35	20250402	201000	93819449	1605	1605	1605	1605	0
36	20250402	200900	93819449	1605	1605	1605	1605	0
37	20250402	200800	93819449	1605	1605	1605	1605	0
38	20250402	200700	93819449	1605	1605	1605	1605	0
39	20250402	200600	93819449	1605	1605	1605	1605	0
40	20250402	200500	93819449	1605	1605	1605	1605	0
41	20250402	200400	93819449	1605	1605	1605	1605	0
42	20250402	200300	93819449	1605	1605	1605	1605	0
43	20250402	200200	93819449	1605	1605	1605	1605	0
44	20250402	200100	93819449	1605	1605	1605	1605	0
45	20250402	200000	93819449	1605	1605	1605	1605	0
46	20250402	195900	93819449	1605	1605	1605	1605	0
47	20250402	195800	93819449	1605	1605	1605	1605	0
48	20250402	195700	93819449	1605	1605	1605	1605	0
49	20250402	195600	93819449	1605	1605	1605	1605	0
50	20250402	195500	93819449	1605	1605	1605	1605	0
51	20250402	195400	93819449	1605	1605	1605	1605	0
52	20250402	195300	93819449	1605	1605	1605	1605	0
53	20250402	195200	93819449	1605	1605	1605	1605	0
54	20250402	195100	93819449	1605	1605	1605	1605	0
55	20250402	195000	93819449	1605	1605	1605	1605	0
56	20250402	194900	93819449	1605	1605	1605	1605	0
57	20250402	194800	93819449	1605	1605	1605	1605	0
58	20250402	194700	93819449	1605	1605	1605	1605	0
59	20250402	194600	93819449	1605	1605	1605	1605	0
60	20250402	194500	93819449	1605	1605	1605	1605	0
61	20250402	194400	93819449	1605	1605	1605	1605	0
62	20250402	194300	93819449	1605	1605	1605	1605	3001
63	20250402	194200	93819449	1605	1605	1605	1605	0
64	20250402	194100	93819449	1605	1605	1605	1605	0
65	20250402	194000	93819449	1605	1605	1605	1605	0
66	20250402	193900	93819449	1605	1605	1605	1605	0
67	20250402	193800	93819449	1605	1605	1605	1605	0
68	20250402	193700	93819449	1605	1605	1605	1605	0
69	20250402	193600	93819449	1605	1605	1605	1605	0
70	20250402	193500	93819449	1605	1605	1605	1605	0
71	20250402	193400	93819449	1605	1605	1605	1605	0
72	20250402	193300	93819449	1605	1605	1605	1605	0
73	20250402	193200	93819449	1605	1605	1605	1605	0
74	20250402	193100	93819449	1605	1605	1605	1605	0
75	20250402	193000	93819449	1605	1605	1605	1605	0
76	20250402	192900	93819449	1605	1605	1605	1605	0
77	20250402	192800	93819449	1605	1605	1605	1605	0
78	20250402	192700	93819449	1605	1605	1605	1605	0
79	20250402	192600	93819449	1605	1605	1605	1605	0
80	20250402	192500	93819449	1605	1605	1605	1605	0
81	20250402	192400	93819449	1605	1605	1605	1605	0
82	20250402	192300	93819449	1605	1605	1605	1605	0
83	20250402	192200	93819449	1605	1605	1605	1605	0
84	20250402	192100	93819449	1605	1605	1605	1605	0
85	20250402	192000	93819449	1605	1605	1605	1605	0
86	20250402	191900	93819449	1605	1605	1605	1605	0
87	20250402	191800	93819449	1605	1605	1605	1605	0
88	20250402	191700	93819449	1605	1605	1605	1605	0
89	20250402	191600	93819449	1605	1605	1605	1605	0
90	20250402	191500	93819449	1605	1605	1605	1605	0
91	20250402	191400	93819449	1605	1605	1605	1605	0
92	20250402	191300	93819449	1605	1605	1605	1605	3001
93	20250402	191200	93819449	1605	1605	1605	1605	0
94	20250402	191100	93819449	1605	1605	1605	1605	0
95	20250402	191000	93819449	1605	1605	1605	1605	0
96	20250402	190900	93819449	1605	1605	1605	1605	0
97	20250402	190800	93819449	1605	1605	1605	1605	0
98	20250402	190700	93819449	1605	1605	1605	1605	0
99	20250402	190600	93819449	1605	1605	1605	1605	0
100	20250402	190500	93819449	1605	1605	1605	1605	0
101	20250402	190400	93819449	1605	1605	1605	1605	0
102	20250402	190300	93819449	1605	1605	1605	1605	0
103	20250402	190200	93819449	1605	1605	1605	1605	0
104	20250402	190100	93819449	1605	1605	1605	1605	0
105	20250402	190000	93819449	1605	1605	1605	1605	0
106	20250402	185900	93819449	1605	1605	1605	1605	0
107	20250402	185800	93819449	1605	1605	1605	1605	0
108	20250402	185700	93819449	1605	1605	1605	1605	0
109	20250402	185600	93819449	1605	1605	1605	1605	0
110	20250402	185500	93819449	1605	1605	1605	1605	0
111	20250402	185400	93819449	1605	1605	1605	1605	0
112	20250402	185300	93819449	1605	1605	1605	1605	0
113	20250402	185200	93819449	1605	1605	1605	1605	0
114	20250402	185100	93819449	1605	1605	1605	1605	0
115	20250402	185000	93819449	1605	1605	1605	1605	0
116	20250402	184900	93819449	1605	1605	1605	1605	0
117	20250402	184800	93819449	1605	1605	1605	1605	0
118	20250402	184700	93819449	1605	1605	1605	1605	0
119	20250402	184600	93819449	1605	1605	1605	1605	0
120	20250402	184500	93819449	1605	1605	1605	1605	0
121	20250402	184400	93819449	1605	1605	1605	1605	0
122	20250402	184300	93819449	1605	1605	1605	1605	3001
123	20250402	184200	93819449	1605	1605	1605	1605	0
124	20250402	184100	93819449	1605	1605	1605	1605	0
125	20250402	184000	93819449	1605	1605	1605	1605	0
126	20250402	183900	93819449	1605	1605	1605	1605	0
127	20250402	183800	93819449	1605	1605	1605	1605	0
128	20250402	183700	93819449	1605	1605	1605	1605	0
129	20250402	183600	93819449	1605	1605	1605	1605	0
130	20250402	183500	93819449	1605	1605	1605	1605	0
131	20250402	183400	93819449	1605	1605	1605	1605	0
132	20250402	183300	93819449	1605	1605	1605	1605	0
133	20250402	183200	93819449	1605	1605	1605	1605	0
134	20250402	183100	93819449	1605	1605	1605	1605	0
135	20250402	183000	93819449	1605	1605	1605	1605	0
136	20250402	182900	93819449	1605	1605	1605	1605	0
137	20250402	182800	93819449	1605	1605	1605	1605	0
138	20250402	182700	93819449	1605	1605	1605	1605	0
139	20250402	182600	93819449	1605	1605	1605	1605	0
140	20250402	182500	93819449	1605	1605	1605	1605	0
141	20250402	182400	93819449	1605	1605	1605	1605	0
142	20250402	182300	93819449	1605	1605	1605	1605	0
143	20250402	182200	93819449	1605	1605	1605	1605	0
144	20250402	182100	93819449	1605	1605	1605	1605	0
145	20250402	182000	93819449	1605	1605	1605	1605	0
146	20250402	181900	93819449	1605	1605	1605	1605	0
147	20250402	181800	93819449	1605	1605	1605	1605	0
148	20250402	181700	93819449	1605	1605	1605	1605	0
149	20250402	181600	93819449	1605	1605	1605	1605	0
150	20250402	181500	93819449	1605	1605	1605	1605	0
151	20250402	181400	93819449	1605	1605	1605	1605	0
152	20250402	181300	93819449	1605	1605	1605	1605	3001
153	20250402	181200	93819449	1605	1605	1605	1605	0
154	20250402	181100	93819449	1605	1605	1605	1605	0
155	20250402	181000	93819449	1605	1605	1605	1605	0
156	20250402	180900	93819449	1605	1605	1605	1605	0
157	20250402	180800	93819449	1605	1605	1605	1605	0
158	20250402	180700	93819449	1605	1605	1605	1605	0
159	20250402	180600	93819449	1605	1605	1605	1605	0
160	20250402	180500	93819449	1605	1605	1605	1605	0
161	20250402	180400	93819449	1605	1605	1605	1605	0
162	20250402	180300	93819449	1605	1605	1605	1605	0
163	20250402	180200	93819449	1605	1605	1605	1605	0
164	20250402	180100	93819449	1605	1605	1605	1605	0
165	20250402	180000	93819449	1605	1605	1605	1605	0
166	20250402	175900	93819449	1605	1605	1605	1605	0
167	20250402	175800	93819449	1605	1605	1605	1605	0
168	20250402	175700	93819449	1605	1605	1605	1605	0
169	20250402	175600	93819449	1605	1605	1605	1605	0
170	20250402	175500	93819449	1605	1605	1605	1605	0
171	20250402	175400	93819449	1605	1605	1605	1605	0
172	20250402	175300	93819449	1605	1605	1605	1605	0
173	20250402	175200	93819449	1605	1605	1605	1605	0
174	20250402	175100	93819449	1605	1605	1605	1605	0
175	20250402	175000	93819449	1605	1605	1605	1605	0
176	20250402	174900	93819449	1605	1605	1605	1605	0
177	20250402	174800	93819449	1605	1605	1605	1605	0
178	20250402	174700	93819449	1605	1605	1605	1605	0
179	20250402	174600	93819449	1605	1605	1605	1605	0
180	20250402	174500	93819449	1605	1605	1605	1605	0
181	20250402	174400	93819449	1605	1605	1605	1605	0
182	20250402	174300	93819449	1605	1605	1605	1605	3001
183	20250402	174200	93819449	1605	1605	1605	1605	0
184	20250402	174100	93819449	1605	1605	1605	1605	0
185	20250402	174000	93819449	1605	1605	1605	1605	0
186	20250402	173900	93819449	1605	1605	1605	1605	0
187	20250402	173800	93819449	1605	1605	1605	1605	0
188	20250402	173700	93819449	1605	1605	1605	1605	0
189	20250402	173600	93819449	1605	1605	1605	1605	0
190	20250402	173500	93819449	1605	1605	1605	1605	0
191	20250402	173400	93819449	1605	1605	1605	1605	0
192	20250402	173300	93819449	1605	1605	1605	1605	0
193	20250402	173200	93819449	1605	1605	1605	1605	0
194	20250402	173100	93819449	1605	1605	1605	1605	0
195	20250402	173000	93819449	1605	1605	1605	1605	0
196	20250402	172900	93819449	1605	1605	1605	1605	0
197	20250402	172800	93819449	1605	1605	1605	1605	0
198	20250402	172700	93819449	1605	1605	1605	1605	0
199	20250402	172600	93819449	1605	1605	1605	1605	0
200	20250402	172500	93819449	1605	1605	1605	1605	0
201	20250402	172400	93819449	1605	1605	1605	1605	0
202	20250402	172300	93819449	1605	1605	1605	1605	0
203	20250402	172200	93819449	1605	1605	1605	1605	0
204	20250402	172100	93819449	1605	1605	1605	1605	0
205	20250402	172000	93819449	1605	1605	1605	1605	0
206	20250402	171900	93819449	1605	1605	1605	1605	0
207	20250402	171800	93819449	1605	1605	1605	1605	0
208	20250402	171700	93819449	1605	1605	1605	1605	0
209	20250402	171600	93819449	1605	1605	1605	1605	0
210	20250402	171500	93819449	1605	1605	1605	1605	0
211	20250402	171400	93819449	1605	1605	1605	1605	0
212	20250402	171300	93819449	1605	1605	1605	1605	3001
213	20250402	171200	93819449	1605	1605	1605	1605	0
214	20250402	171100	93819449	1605	1605	1605	1605	0
215	20250402	171000	93819449	1605	1605	1605	1605	0
216	20250402	170900	93819449	1605	1605	1605	1605	0
217	20250402	170800	93819449	1605	1605	1605	1605	0
218	20250402	170700	93819449	1605	1605	1605	1605	0
219	20250402	170600	93819449	1605	1605	1605	1605	0
220	20250402	170500	93819449	1605	1605	1605	1605	0
221	20250402	170400	93819449	1605	1605	1605	1605	0
222	20250402	170300	93819449	1605	1605	1605	1605	0
223	20250402	170200	93819449	1605	1605	1605	1605	0
224	20250402	170100	93819449	1605	1605	1605	1605	0
225	20250402	170000	93819449	1605	1605	1605	1605	0
226	20250402	165900	93819449	1605	1605	1605	1605	0
227	20250402	165800	93819449	1605	1605	1605	1605	0
228	20250402	165700	93819449	1605	1605	1605	1605	0
229	20250402	165600	93819449	1605	1605	1605	1605	0
230	20250402	165500	93819449	1605	1605	1605	1605	0
231	20250402	165400	93819449	1605	1605	1605	1605	0
232	20250402	165300	93819449	1605	1605	1605	1605	0
233	20250402	165200	93819449	1605	1605	1605	1605	0
234	20250402	165100	93819449	1605	1605	1605	1605	0
235	20250402	165000	93819449	1605	1605	1605	1605	0
236	20250402	164900	93819449	1605	1605	1605	1605	0
237	20250402	164800	93819449	1605	1605	1605	1605	0
238	20250402	164700	93819449	1605	1605	1605	1605	0
239	20250402	164600	93819449	1605	1605	1605	1605	0
240	20250402	164500	93819449	1605	1605	1605	1605	0
241	20250402	164400	93819449	1605	1605	1605	1605	0
242	20250402	164300	93819449	1605	1605	1605	1605	3001
243	20250402	164200	93819449	1605	1605	1605	1605	0
244	20250402	164100	93819449	1605	1605	1605	1605	0
245	20250402	164000	93819449	1605	1605	1605	1605	0
246	20250402	163900	93819449	1605	1605	1605	1605	0
247	20250402	163800	93819449	1605	1605	1605	1605	0
248	20250402	163700	93819449	1605	1605	1605	1605	0
249	20250402	163600	93819449	1605	1605	1605	1605	0
250	20250402	163500	93819449	1605	1605	1605	1605	0
251	20250402	163400	93819449	1605	1605	1605	1605	0
252	20250402	163300	93819449	1605	1605	1605	1605	0
253	20250402	163200	93819449	1605	1605	1605	1605	0
254	20250402	163100	93819449	1605	1605	1605	1605	0
255	20250402	163000	93819449	1605	1605	1605	1605	0
256	20250402	162900	93819449	1605	1605	1605	1605	0
257	20250402	162800	93819449	1605	1605	1605	1605	0
258	20250402	162700	93819449	1605	1605	1605	1605	0
259	20250402	162600	93819449	1605	1605	1605	1605	0
260	20250402	162500	93819449	1605	1605	1605	1605	0
261	20250402	162400	93819449	1605	1605	1605	1605	0
262	20250402	162300	93819449	1605	1605	1605	1605	0
263	20250402	162200	93819449	1605	1605	1605	1605	0
264	20250402	162100	93819449	1605	1605	1605	1605	0
265	20250402	162000	93819449	1605	1605	1605	1605	0
266	20250402	161900	93819449	1605	1605	1605	1605	0
267	20250402	161800	93819449	1605	1605	1605	1605	0
268	20250402	161700	93819449	1605	1605	1605	1605	0
269	20250402	161600	93819449	1605	1605	1605	1605	0
270	20250402	161500	93819449	1605	1605	1605	1605	0
271	20250402	161400	93819449	1605	1605	1605	1605	0
272	20250402	161300	93819449	1605	1605	1605	1605	3001
273	20250402	161200	93819449	1605	1605	1605	1605	0
274	20250402	161100	93819449	1605	1605	1605	1605	0
275	20250402	161000	93819449	1605	1605	1605	1605	0
276	20250402	160900	93819449	1605	1605	1605	1605	0
277	20250402	160800	93819449	1605	1605	1605	1605	0
278	20250402	160700	93819449	1605	1605	1605	1605	0
279	20250402	160600	93819449	1605	1605	1605	1605	0
280	20250402	160500	93819449	1605	1605	1605	1605	0
281	20250402	160400	93819449	1605	1605	1605	1605	0
282	20250402	160300	93819449	1605	1605	1605	1605	0
283	20250402	160200	93819449	1605	1605	1605	1605	0
284	20250402	160100	93819449	1605	1605	1605	1605	0
285	20250402	160000	93819449	1605	1605	1605	1605	0
286	20250402	155900	93819449	1605	1605	1605	1605	0
287	20250402	155800	93819449	1605	1605	1605	1605	0
288	20250402	155700	93819449	1605	1605	1605	1605	0
289	20250402	155600	93819449	1605	1605	1605	1605	0
290	20250402	155500	93819449	1605	1605	1605	1605	0
291	20250402	155400	93819449	1605	1605	1605	1605	0
292	20250402	155300	93819449	1605	1605	1605	1605	0
293	20250402	155200	93819449	1605	1605	1605	1605	0
294	20250402	155100	93819449	1605	1605	1605	1605	0
295	20250402	155000	93819449	1605	1605	1605	1605	0
296	20250402	154900	93819449	1605	1605	1605	1605	0
297	20250402	154800	93819449	1605	1605	1605	1605	0
298	20250402	154700	93819449	1605	1605	1605	1605	0
299	20250402	154600	93819449	1605	1605	1605	1605	0
300	20250402	154500	93819449	1605	1605	1605	1605	0
301	20250402	154400	93819449	1605	1605	1605	1605	0
302	20250402	154300	93819449	1605	1605	1605	1605	3001
303	20250402	154200	93819449	1605	1605	1605	1605	0
304	20250402	154100	93819449	1605	1605	1605	1605	0
305	20250402	154000	93819449	1605	1605	1605	1605	0
306	20250402	153900	93819449	1605	1605	1605	1605	0
307	20250402	153800	93819449	1605	1605	1605	1605	0
308	20250402	153700	93819449	1605	1605	1605	1605	0
309	20250402	153600	93819449	1605	1605	1605	1605	0
310	20250402	153500	93819449	1605	1605	1605	1605	0
311	20250402	153400	93819449	1605	1605	1605	1605	0
312	20250402	153300	93819449	1605	1605	1605	1605	0
313	20250402	153200	93819449	1605	1605	1605	1605	0
314	20250402	153100	93819449	1605	1605	1605	1605	0
315	20250402	153000	93819449	1605	1605	1605	1605	3001
316	20250402	152900	89002844	1600	1600	1600	1600	0
317	20250402	152800	89002844	1600	1600	1600	1600	0
318	20250402	152700	89002844	1600	1600	1600	1600	0
319	20250402	152600	89002844	1600	1600	1600	1600	0
320	20250402	152500	89002844	1600	1600	1600	1600	0
321	20250402	152400	89002844	1600	1600	1600	1600	0
322	20250402	152300	89002844	1600	1600	1600	1600	0
323	20250402	152200	89002844	1600	1600	1600	1600	0
324	20250402	152100	89002844	1600	1600	1600	1600	0
325	20250402	152000	89002844	1600	1600	1600	1600	0
326	20250402	151900	89002844	1600	1600	1600	1600	1
327	20250402	151800	89001244	1603	1603	1603	1603	0
328	20250402	151700	89001244	1603	1603	1603	1603	0
329	20250402	151600	89001244	1603	1594	1603	1594	2
330	20250402	151500	88998047	1595	1595	1595	1595	0
331	20250402	151400	88998047	1595	1595	1595	1595	0
332	20250402	151300	88998047	1595	1595	1595	1595	1
333	20250402	151200	88996452	1590	1595	1595	1590	11
334	20250402	151100	88978957	1590	1590	1590	1590	0
335	20250402	151000	88978957	1590	1590	1590	1590	1
336	20250402	150900	88977367	1595	1590	1595	1590	32
337	20250402	150800	88926478	1590	1590	1590	1590	0
338	20250402	150700	88926478	1590	1590	1590	1590	0
339	20250402	150600	88926478	1590	1593	1593	1590	360
340	20250402	150500	88353997	1591	1592	1592	1591	1148
341	20250402	150400	86527501	1593	1593	1593	1593	0
342	20250402	150300	86527501	1593	1593	1593	1593	0
343	20250402	150200	86527501	1593	1593	1593	1593	500
344	20250402	150100	85731001	1593	1595	1595	1593	195
345	20250402	150000	85420242	1596	1598	1598	1596	55
346	20250402	145900	85332406	1604	1604	1604	1604	0
347	20250402	145800	85332406	1604	1604	1604	1604	0
348	20250402	145700	85332406	1604	1604	1604	1604	0
349	20250402	145600	85332406	1604	1604	1604	1604	500
350	20250402	145500	84530406	1604	1604	1604	1604	0
351	20250402	145400	84530406	1604	1604	1604	1604	1
352	20250402	145300	84528802	1598	1598	1598	1598	1
353	20250402	145200	84527204	1598	1598	1598	1598	1
354	20250402	145100	84525606	1598	1598	1598	1598	0
355	20250402	145000	84525606	1598	1598	1598	1598	0
356	20250402	144900	84525606	1598	1598	1598	1598	0
357	20250402	144800	84525606	1598	1598	1598	1598	13
358	20250402	144700	84504832	1604	1604	1604	1604	0
359	20250402	144600	84504832	1604	1604	1604	1604	80
360	20250402	144500	84376512	1604	1604	1604	1604	0
361	20250402	144400	84376512	1604	1604	1604	1604	1
362	20250402	144300	84374908	1600	1600	1600	1600	960
363	20250402	144200	82838908	1600	1600	1600	1600	0
364	20250402	144100	82838908	1600	1600	1600	1600	0
365	20250402	144000	82838908	1600	1600	1600	1600	0
366	20250402	143900	82838908	1600	1600	1600	1600	0
367	20250402	143800	82838908	1600	1600	1600	1600	0
368	20250402	143700	82838908	1600	1600	1600	1600	0
369	20250402	143600	82838908	1600	1600	1600	1600	0
370	20250402	143500	82838908	1600	1600	1600	1600	0
371	20250402	143400	82838908	1600	1600	1600	1600	0
372	20250402	143300	82838908	1600	1600	1600	1600	0
373	20250402	143200	82838908	1600	1600	1600	1600	1
374	20250402	143100	82837308	1600	1600	1600	1600	0
375	20250402	143000	82837308	1600	1600	1600	1600	0
376	20250402	142900	82837308	1600	1600	1600	1600	1
377	20250402	142800	82835708	1600	1600	1600	1600	0
378	20250402	142700	82835708	1600	1600	1600	1600	0
379	20250402	142600	82835708	1600	1600	1600	1600	0
380	20250402	142500	82835708	1600	1600	1600	1600	0
381	20250402	142400	82835708	1600	1600	1600	1600	0
382	20250402	142300	82835708	1600	1600	1600	1600	0
383	20250402	142200	82835708	1600	1600	1600	1600	0
384	20250402	142100	82835708	1600	1600	1600	1600	0
385	20250402	142000	82835708	1600	1600	1600	1600	0
386	20250402	141900	82835708	1600	1600	1600	1600	0
387	20250402	141800	82835708	1600	1600	1600	1600	0
388	20250402	141700	82835708	1600	1600	1600	1600	1
389	20250402	141600	82834108	1600	1600	1600	1600	0
390	20250402	141500	82834108	1600	1600	1600	1600	0
391	20250402	141400	82834108	1600	1600	1600	1600	0
392	20250402	141300	82834108	1600	1600	1600	1600	1
393	20250402	141200	82832508	1600	1600	1600	1600	0
394	20250402	141100	82832508	1600	1600	1600	1600	15
395	20250402	141000	82808508	1600	1600	1600	1600	0
396	20250402	140900	82808508	1600	1600	1600	1600	0
397	20250402	140800	82808508	1600	1600	1600	1600	9
398	20250402	140700	82794108	1595	1595	1595	1595	1
399	20250402	140600	82792513	1600	1600	1600	1600	1
400	20250402	140500	82790913	1600	1600	1600	1600	41
401	20250402	140400	82725313	1600	1600	1600	1600	0
402	20250402	140300	82725313	1600	1600	1600	1600	1
403	20250402	140200	82723713	1600	1600	1600	1600	0
404	20250402	140100	82723713	1600	1600	1600	1600	0
405	20250402	140000	82723713	1600	1600	1600	1600	0
406	20250402	135900	82723713	1600	1600	1600	1600	0
407	20250402	135800	82723713	1600	1600	1600	1600	19
408	20250402	135700	82693313	1600	1600	1600	1600	0
409	20250402	135600	82693313	1600	1600	1600	1600	0
410	20250402	135500	82693313	1600	1600	1600	1600	0
411	20250402	135400	82693313	1600	1600	1600	1600	1
412	20250402	135300	82691713	1590	1591	1591	1590	99
413	20250402	135200	82534293	1599	1599	1599	1599	0
414	20250402	135100	82534293	1599	1599	1599	1599	11
415	20250402	135000	82516704	1600	1600	1600	1600	0
416	20250402	134900	82516704	1600	1600	1600	1600	0
417	20250402	134800	82516704	1600	1600	1600	1600	0
418	20250402	134700	82516704	1600	1600	1600	1600	0
419	20250402	134600	82516704	1600	1600	1600	1600	0
420	20250402	134500	82516704	1600	1600	1600	1600	1
421	20250402	134400	82515104	1601	1601	1601	1601	0
422	20250402	134300	82515104	1601	1601	1601	1601	0
423	20250402	134200	82515104	1601	1601	1601	1601	0
424	20250402	134100	82515104	1601	1601	1601	1601	0
425	20250402	134000	82515104	1601	1601	1601	1601	0
426	20250402	133900	82515104	1601	1591	1601	1590	390
427	20250402	133800	81894938	1597	1597	1597	1597	0
428	20250402	133700	81894938	1597	1597	1597	1597	19
429	20250402	133600	81864595	1597	1597	1597	1597	2
430	20250402	133500	81861401	1597	1597	1597	1590	63
431	20250402	133400	81761211	1597	1594	1597	1594	464
432	20250402	133300	81021590	1592	1594	1594	1592	1108
433	20250402	133200	79257650	1592	1592	1592	1592	795
434	20250402	133100	77992010	1593	1594	1594	1593	67
435	20250402	133000	77885267	1595	1596	1596	1595	346
436	20250402	132900	77333393	1596	1598	1598	1596	92
437	20250402	132800	77186477	1598	1599	1599	1598	10
438	20250402	132700	77170495	1600	1600	1600	1600	0
439	20250402	132600	77170495	1600	1601	1601	1598	124
440	20250402	132500	76972108	1603	1603	1603	1603	1
441	20250402	132400	76970505	1602	1602	1602	1602	1
442	20250402	132300	76968903	1603	1603	1603	1603	0
443	20250402	132200	76968903	1603	1603	1603	1603	1
444	20250402	132100	76967300	1604	1604	1604	1604	1
445	20250402	132000	76965696	1604	1604	1604	1604	0
446	20250402	131900	76965696	1604	1603	1604	1603	10
447	20250402	131800	76949665	1603	1603	1603	1603	1
448	20250402	131700	76948062	1603	1603	1603	1603	0
449	20250402	131600	76948062	1603	1603	1603	1603	1
450	20250402	131500	76946459	1603	1603	1603	1603	1
451	20250402	131400	76944856	1603	1600	1603	1600	564
452	20250402	131300	76042450	1604	1604	1604	1604	3
453	20250402	131200	76037638	1604	1604	1604	1604	3
454	20250402	131100	76032826	1604	1604	1604	1604	3
455	20250402	131000	76028014	1601	1606	1606	1601	387
456	20250402	130900	75407299	1607	1607	1607	1607	0
457	20250402	130800	75407299	1607	1607	1607	1607	1
458	20250402	130700	75405692	1607	1607	1607	1607	2
459	20250402	130600	75402478	1605	1606	1606	1605	1000
460	20250402	130500	73797473	1607	1608	1608	1607	3
461	20250402	130400	73792651	1609	1610	1610	1609	10
462	20250402	130300	73776552	1611	1612	1612	1611	2
463	20250402	130200	73773329	1613	1613	1613	1613	1
464	20250402	130100	73771716	1613	1613	1613	1613	0
465	20250402	130000	73771716	1613	1613	1613	1613	0
466	20250402	125900	73771716	1613	1613	1613	1613	0
467	20250402	125800	73771716	1613	1613	1613	1613	0
468	20250402	125700	73771716	1613	1613	1613	1613	24
469	20250402	125600	73733004	1614	1614	1614	1614	1
470	20250402	125500	73731390	1613	1613	1613	1613	100
471	20250402	125400	73570090	1613	1613	1613	1613	0
472	20250402	125300	73570090	1613	1613	1613	1613	151
473	20250402	125200	73326527	1613	1613	1613	1613	211
474	20250402	125100	72986184	1613	1613	1613	1613	6
475	20250402	125000	72976506	1613	1613	1613	1613	1
476	20250402	124900	72974893	1613	1613	1613	1613	0
477	20250402	124800	72974893	1613	1613	1613	1613	0
478	20250402	124700	72974893	1613	1613	1613	1613	3
479	20250402	124600	72970054	1613	1613	1613	1613	0
480	20250402	124500	72970054	1613	1613	1613	1613	0
481	20250402	124400	72970054	1613	1613	1613	1613	0
482	20250402	124300	72970054	1613	1613	1613	1613	0
483	20250402	124200	72970054	1613	1613	1613	1613	0
484	20250402	124100	72970054	1613	1613	1613	1613	0
485	20250402	124000	72970054	1613	1613	1613	1606	82
486	20250402	123900	72838278	1607	1611	1611	1607	75
487	20250402	123800	72717689	1612	1612	1613	1612	24
488	20250402	123700	72678991	1614	1614	1614	1614	0
489	20250402	123600	72678991	1614	1614	1614	1614	1
490	20250402	123500	72677377	1613	1612	1613	1612	76
491	20250402	123400	72554835	1612	1612	1612	1612	0
492	20250402	123300	72554835	1612	1612	1612	1612	1
493	20250402	123200	72553223	1612	1612	1612	1612	2
494	20250402	123100	72549999	1612	1612	1612	1612	1
495	20250402	123000	72548387	1612	1612	1612	1612	32
496	20250402	122900	72496803	1612	1612	1612	1612	3
497	20250402	122800	72491967	1612	1612	1612	1612	2
498	20250402	122700	72488743	1612	1612	1612	1612	0
499	20250402	122600	72488743	1612	1612	1612	1612	0
500	20250402	122500	72488743	1612	1612	1612	1612	0
501	20250402	122400	72488743	1612	1612	1612	1612	1
502	20250402	122300	72487131	1609	1609	1609	1609	0
503	20250402	122200	72487131	1609	1609	1609	1609	0
504	20250402	122100	72487131	1609	1609	1609	1609	1782
505	20250402	122000	69619893	1609	1609	1609	1609	0
506	20250402	121900	69619893	1609	1609	1609	1609	22
507	20250402	121800	69584495	1609	1609	1609	1609	0
508	20250402	121700	69584495	1609	1609	1609	1609	0
509	20250402	121600	69584495	1609	1609	1609	1609	0
510	20250402	121500	69584495	1609	1609	1609	1609	12
511	20250402	121400	69565187	1609	1609	1609	1609	38
512	20250402	121300	69504045	1609	1609	1609	1609	20
513	20250402	121200	69471865	1609	1609	1609	1609	16
514	20250402	121100	69446121	1609	1608	1609	1608	20
515	20250402	121000	69413951	1609	1609	1609	1609	22
516	20250402	120900	69378553	1609	1609	1609	1609	1
517	20250402	120800	69376944	1609	1606	1609	1605	1104
518	20250402	120700	67601733	1606	1606	1606	1606	0
519	20250402	120600	67601733	1606	1605	1606	1605	5
520	20250402	120500	67593705	1597	1597	1597	1597	0
521	20250402	120400	67593705	1597	1597	1597	1597	27
522	20250402	120300	67550586	1597	1597	1597	1597	815
523	20250402	120200	66249031	1597	1597	1597	1597	2
524	20250402	120100	66245837	1597	1598	1598	1597	12
525	20250402	120000	66226663	1597	1598	1598	1597	225
526	20250402	115900	65867138	1598	1598	1598	1598	2
527	20250402	115800	65863942	1598	1598	1598	1598	21
528	20250402	115700	65830384	1599	1599	1599	1599	1
529	20250402	115600	65828785	1599	1599	1599	1599	4
530	20250402	115500	65822389	1599	1599	1599	1599	105
531	20250402	115400	65654494	1599	1599	1599	1599	130
532	20250402	115300	65446624	1600	1600	1600	1600	2
533	20250402	115200	65443424	1600	1600	1600	1600	2
534	20250402	115100	65440224	1600	1600	1600	1600	6
535	20250402	115000	65430624	1600	1600	1600	1600	3
536	20250402	114900	65425824	1600	1600	1600	1600	2
537	20250402	114800	65422624	1600	1600	1600	1599	39
538	20250402	114700	65360228	1600	1600	1600	1600	5
539	20250402	114600	65352228	1599	1600	1600	1599	3
540	20250402	114500	65347429	1600	1599	1600	1599	5
541	20250402	114400	65339432	1600	1600	1600	1600	5
542	20250402	114300	65331432	1600	1600	1600	1600	8
543	20250402	114200	65318632	1600	1600	1600	1600	12
544	20250402	114100	65299432	1600	1600	1600	1600	0
545	20250402	114000	65299432	1600	1600	1600	1600	6
546	20250402	113900	65289832	1601	1601	1601	1601	1
547	20250402	113800	65288231	1601	1601	1601	1601	0
548	20250402	113700	65288231	1601	1601	1601	1601	1
549	20250402	113600	65286630	1601	1601	1601	1601	1
550	20250402	113500	65285029	1601	1601	1601	1601	1
551	20250402	113400	65283428	1598	1600	1600	1598	172
552	20250402	113300	65008371	1600	1600	1600	1600	13
553	20250402	113200	64987571	1600	1600	1600	1600	0
554	20250402	113100	64987571	1600	1600	1600	1600	1
555	20250402	113000	64985971	1597	1599	1599	1597	23
556	20250402	112900	64949212	1599	1599	1599	1599	4
557	20250402	112800	64942816	1601	1598	1601	1595	1001
558	20250402	112700	63345714	1601	1601	1601	1601	1
559	20250402	112600	63344113	1601	1601	1601	1601	0
560	20250402	112500	63344113	1601	1601	1601	1601	1
561	20250402	112400	63342512	1601	1601	1601	1601	2
562	20250402	112300	63339310	1601	1601	1601	1601	20
563	20250402	112200	63307290	1601	1599	1601	1599	70
564	20250402	112100	63195300	1599	1601	1601	1599	34
565	20250402	112000	63140874	1601	1601	1601	1601	1
566	20250402	111900	63139273	1599	1604	1604	1599	254
567	20250402	111800	62732437	1602	1602	1602	1602	0
568	20250402	111700	62732437	1602	1602	1602	1602	5
569	20250402	111600	62724427	1608	1603	1608	1603	50
570	20250402	111500	62644032	1603	1603	1603	1603	1
571	20250402	111400	62642429	1603	1604	1604	1603	18
572	20250402	111300	62613572	1607	1607	1607	1607	0
573	20250402	111200	62613572	1607	1607	1607	1607	400
574	20250402	111100	61970772	1607	1607	1607	1607	0
575	20250402	111000	61970772	1607	1605	1607	1604	13
576	20250402	110900	61949915	1605	1605	1605	1605	0
577	20250402	110800	61949915	1605	1607	1607	1605	7
578	20250402	110700	61938672	1606	1607	1607	1606	2
579	20250402	110600	61935459	1607	1607	1607	1607	10
580	20250402	110500	61919389	1603	1607	1607	1603	5
581	20250402	110400	61911358	1603	1603	1603	1603	9
582	20250402	110300	61896931	1609	1609	1609	1609	0
583	20250402	110200	61896931	1609	1609	1609	1609	0
584	20250402	110100	61896931	1609	1609	1609	1609	0
585	20250402	110000	61896931	1609	1609	1609	1609	0
586	20250402	105900	61896931	1609	1609	1609	1609	0
587	20250402	105800	61896931	1609	1609	1609	1609	0
588	20250402	105700	61896931	1609	1609	1609	1609	0
589	20250402	105600	61896931	1609	1609	1609	1609	0
590	20250402	105500	61896931	1609	1609	1609	1609	0
591	20250402	105400	61896931	1609	1609	1609	1609	2
592	20250402	105300	61893713	1609	1609	1609	1609	0
593	20250402	105200	61893713	1609	1609	1609	1609	0
594	20250402	105100	61893713	1609	1609	1609	1609	0
595	20250402	105000	61893713	1609	1609	1609	1609	0
596	20250402	104900	61893713	1609	1609	1609	1609	1
597	20250402	104800	61892104	1600	1600	1600	1600	0
598	20250402	104700	61892104	1600	1600	1600	1600	1000
599	20250402	104600	60292104	1600	1600	1600	1600	0
600	20250402	104500	60292104	1600	1598	1600	1598	166
601	20250402	104400	60026548	1598	1598	1598	1598	0
602	20250402	104300	60026548	1598	1599	1599	1598	103
603	20250402	104200	59861853	1598	1599	1599	1598	2
604	20250402	104100	59858656	1600	1600	1600	1600	0
605	20250402	104000	59858656	1600	1600	1600	1600	0
606	20250402	103900	59858656	1600	1600	1600	1600	0
607	20250402	103800	59858656	1600	1600	1600	1599	172
608	20250402	103700	59583459	1614	1605	1614	1601	127
609	20250402	103600	59379693	1605	1620	1620	1605	193
610	20250402	103500	59069913	1601	1598	1602	1598	808
611	20250402	103400	57777320	1594	1594	1594	1594	0
612	20250402	103300	57777320	1594	1594	1594	1594	0
613	20250402	103200	57777320	1594	1594	1594	1594	0
614	20250402	103100	57777320	1594	1594	1594	1594	0
615	20250402	103000	57777320	1594	1594	1594	1594	0
616	20250402	102900	57777320	1594	1594	1594	1594	36
617	20250402	102800	57719936	1594	1591	1594	1591	7000
618	20250402	102700	46562430	1590	1590	1590	1590	1
619	20250402	102600	46560840	1583	1583	1583	1583	0
620	20250402	102500	46560840	1583	1583	1583	1583	0
621	20250402	102400	46560840	1583	1583	1583	1583	0
622	20250402	102300	46560840	1583	1581	1583	1581	1093
623	20250402	102200	44832685	1581	1581	1581	1581	200
624	20250402	102100	44516485	1581	1581	1581	1581	0
625	20250402	102000	44516485	1581	1581	1581	1581	0
626	20250402	101900	44516485	1581	1581	1581	1581	103
627	20250402	101800	44353642	1579	1579	1579	1579	0
628	20250402	101700	44353642	1579	1583	1583	1579	2092
629	20250402	101600	41046751	1583	1583	1583	1583	0
630	20250402	101500	41046751	1583	1583	1583	1583	1
631	20250402	101400	41045168	1583	1583	1583	1583	0
632	20250402	101300	41045168	1583	1583	1583	1583	0
633	20250402	101200	41045168	1583	1583	1583	1583	0
634	20250402	101100	41045168	1583	1583	1583	1583	0
635	20250402	101000	41045168	1583	1585	1585	1583	501
636	20250402	100900	40252083	1582	1589	1589	1582	212
637	20250402	100800	39916692	1583	1583	1583	1583	0
638	20250402	100700	39916692	1583	1583	1583	1583	5
639	20250402	100600	39908777	1583	1583	1583	1583	1
640	20250402	100500	39907194	1583	1583	1583	1583	61
641	20250402	100400	39810631	1582	1583	1583	1582	115
642	20250402	100300	39628600	1584	1591	1591	1584	171
643	20250402	100200	39357729	1591	1591	1591	1591	63
644	20250402	100100	39257496	1591	1586	1591	1585	281
645	20250402	100000	38811899	1591	1591	1591	1591	5
646	20250402	095900	38803944	1591	1591	1591	1591	1
647	20250402	095800	38802353	1588	1588	1588	1585	5525
648	20250402	095700	30039784	1588	1590	1590	1588	23
649	20250402	095600	30003257	1591	1592	1592	1588	4832
650	20250402	095500	22323845	1593	1594	1594	1593	5
651	20250402	095400	22315877	1595	1596	1596	1595	7
652	20250402	095300	22304707	1599	1599	1599	1599	0
653	20250402	095200	22304707	1599	1599	1599	1599	3
654	20250402	095100	22299910	1596	1596	1596	1596	0
655	20250402	095000	22299910	1596	1598	1598	1596	24
656	20250402	094900	22261564	1598	1598	1598	1598	0
657	20250402	094800	22261564	1598	1599	1599	1598	12
658	20250402	094700	22242377	1599	1599	1599	1599	0
659	20250402	094600	22242377	1599	1599	1599	1599	10
660	20250402	094500	22226387	1599	1599	1599	1599	3
661	20250402	094400	22221590	1599	1599	1599	1599	7
662	20250402	094300	22210397	1591	1599	1599	1591	4
663	20250402	094200	22204009	1591	1591	1591	1591	75
664	20250402	094100	22084684	1591	1591	1591	1591	51
665	20250402	094000	22003543	1591	1591	1591	1591	0
666	20250402	093900	22003543	1591	1591	1591	1591	155
667	20250402	093800	21756938	1591	1591	1591	1591	0
668	20250402	093700	21756938	1591	1591	1591	1591	1
669	20250402	093600	21755347	1590	1590	1590	1590	0
670	20250402	093500	21755347	1590	1590	1590	1590	0
671	20250402	093400	21755347	1590	1590	1590	1590	2
672	20250402	093300	21752167	1591	1591	1591	1591	20
673	20250402	093200	21720347	1589	1590	1591	1589	184
674	20250402	093100	21427657	1591	1591	1591	1591	2
675	20250402	093000	21424475	1590	1588	1591	1588	427
676	20250402	092900	20746090	1588	1588	1588	1588	1
677	20250402	092800	20744502	1587	1587	1587	1587	0
678	20250402	092700	20744502	1587	1587	1587	1587	0
679	20250402	092600	20744502	1587	1587	1587	1587	4
680	20250402	092500	20738154	1587	1587	1587	1587	4
681	20250402	092400	20731806	1587	1589	1589	1587	1102
682	20250402	092300	18980929	1591	1591	1591	1591	0
683	20250402	092200	18980929	1591	1593	1593	1591	3
684	20250402	092100	18976153	1596	1592	1596	1592	318
685	20250402	092000	18469760	1598	1590	1599	1590	788
686	20250402	091900	17210396	1587	1596	1598	1587	976
687	20250402	091800	15661270	1595	1599	1599	1595	791
688	20250402	091700	14398500	1600	1611	1612	1600	3195
689	20250402	091600	9281771	1610	1622	1622	1610	141
690	20250402	091500	9054149	1607	1607	1607	1607	9
691	20250402	091400	9039686	1625	1625	1625	1625	12
692	20250402	091300	9020186	1607	1607	1607	1607	0
693	20250402	091200	9020186	1607	1609	1609	1607	320
694	20250402	091100	8505796	1608	1608	1608	1608	0
695	20250402	091000	8505796	1608	1605	1610	1605	70
696	20250402	090900	8393291	1606	1612	1612	1606	524
697	20250402	090800	7549294	1613	1614	1614	1613	502
698	20250402	090700	6739266	1614	1617	1617	1614	833
699	20250402	090600	5393548	1616	1619	1619	1616	168
700	20250402	090500	5121767	1612	1612	1612	1612	3
701	20250402	090400	5116931	1637	1619	1638	1616	680
702	20250402	090300	4014334	1640	1639	1640	1639	93
703	20250402	090200	3861870	1616	1616	1641	1613	2289
704	20250402	090100	121275	1617	1617	1617	1617	15
705	20250402	090000	97020	1617	1617	1617	1617	60