KissMeData/050760/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191400	126889302	1679	1679	1679	1679	918
3	20250402	191300	126889302	1679	1679	1679	1679	0
4	20250402	191200	126889302	1679	1679	1679	1679	0
5	20250402	191100	126889302	1679	1679	1679	1679	0
6	20250402	191000	126889302	1679	1679	1679	1679	0
7	20250402	190900	126889302	1679	1679	1679	1679	0
8	20250402	190800	126889302	1679	1679	1679	1679	0
9	20250402	190700	126889302	1679	1679	1679	1679	0
10	20250402	190600	126889302	1679	1679	1679	1679	0
11	20250402	190500	126889302	1679	1679	1679	1679	0
12	20250402	190400	126889302	1679	1679	1679	1679	0
13	20250402	190300	126889302	1679	1679	1679	1679	0
14	20250402	190200	126889302	1679	1679	1679	1679	0
15	20250402	190100	126889302	1679	1679	1679	1679	0
16	20250402	190000	126889302	1679	1679	1679	1679	0
17	20250402	185900	126889302	1679	1679	1679	1679	0
18	20250402	185800	126889302	1679	1679	1679	1679	0
19	20250402	185700	126889302	1679	1679	1679	1679	0
20	20250402	185600	126889302	1679	1679	1679	1679	0
21	20250402	185500	126889302	1679	1679	1679	1679	0
22	20250402	185400	126889302	1679	1679	1679	1679	0
23	20250402	185300	126889302	1679	1679	1679	1679	0
24	20250402	185200	126889302	1679	1679	1679	1679	0
25	20250402	185100	126889302	1679	1679	1679	1679	0
26	20250402	185000	126889302	1679	1679	1679	1679	0
27	20250402	184900	126889302	1679	1679	1679	1679	0
28	20250402	184800	126889302	1679	1679	1679	1679	0
29	20250402	184700	126889302	1679	1679	1679	1679	0
30	20250402	184600	126889302	1679	1679	1679	1679	0
31	20250402	184500	126889302	1679	1679	1679	1679	0
32	20250402	184400	126889302	1679	1679	1679	1679	918
33	20250402	184300	126889302	1679	1679	1679	1679	0
34	20250402	184200	126889302	1679	1679	1679	1679	0
35	20250402	184100	126889302	1679	1679	1679	1679	0
36	20250402	184000	126889302	1679	1679	1679	1679	0
37	20250402	183900	126889302	1679	1679	1679	1679	0
38	20250402	183800	126889302	1679	1679	1679	1679	0
39	20250402	183700	126889302	1679	1679	1679	1679	0
40	20250402	183600	126889302	1679	1679	1679	1679	0
41	20250402	183500	126889302	1679	1679	1679	1679	0
42	20250402	183400	126889302	1679	1679	1679	1679	0
43	20250402	183300	126889302	1679	1679	1679	1679	0
44	20250402	183200	126889302	1679	1679	1679	1679	0
45	20250402	183100	126889302	1679	1679	1679	1679	0
46	20250402	183000	126889302	1679	1679	1679	1679	0
47	20250402	182900	126889302	1679	1679	1679	1679	0
48	20250402	182800	126889302	1679	1679	1679	1679	0
49	20250402	182700	126889302	1679	1679	1679	1679	0
50	20250402	182600	126889302	1679	1679	1679	1679	0
51	20250402	182500	126889302	1679	1679	1679	1679	0
52	20250402	182400	126889302	1679	1679	1679	1679	0
53	20250402	182300	126889302	1679	1679	1679	1679	0
54	20250402	182200	126889302	1679	1679	1679	1679	0
55	20250402	182100	126889302	1679	1679	1679	1679	0
56	20250402	182000	126889302	1679	1679	1679	1679	0
57	20250402	181900	126889302	1679	1679	1679	1679	0
58	20250402	181800	126889302	1679	1679	1679	1679	0
59	20250402	181700	126889302	1679	1679	1679	1679	0
60	20250402	181600	126889302	1679	1679	1679	1679	0
61	20250402	181500	126889302	1679	1679	1679	1679	0
62	20250402	181400	126889302	1679	1679	1679	1679	918
63	20250402	181300	126889302	1679	1679	1679	1679	0
64	20250402	181200	126889302	1679	1679	1679	1679	0
65	20250402	181100	126889302	1679	1679	1679	1679	0
66	20250402	181000	126889302	1679	1679	1679	1679	0
67	20250402	180900	126889302	1679	1679	1679	1679	0
68	20250402	180800	126889302	1679	1679	1679	1679	0
69	20250402	180700	126889302	1679	1679	1679	1679	0
70	20250402	180600	126889302	1679	1679	1679	1679	0
71	20250402	180500	126889302	1679	1679	1679	1679	0
72	20250402	180400	126889302	1679	1679	1679	1679	0
73	20250402	180300	126889302	1679	1679	1679	1679	0
74	20250402	180200	126889302	1679	1679	1679	1679	0
75	20250402	180100	126889302	1679	1679	1679	1679	0
76	20250402	180000	126889302	1679	1679	1679	1679	0
77	20250402	175900	126889302	1679	1679	1679	1679	0
78	20250402	175800	126889302	1679	1679	1679	1679	0
79	20250402	175700	126889302	1679	1679	1679	1679	0
80	20250402	175600	126889302	1679	1679	1679	1679	0
81	20250402	175500	126889302	1679	1679	1679	1679	0
82	20250402	175400	126889302	1679	1679	1679	1679	0
83	20250402	175300	126889302	1679	1679	1679	1679	0
84	20250402	175200	126889302	1679	1679	1679	1679	0
85	20250402	175100	126889302	1679	1679	1679	1679	0
86	20250402	175000	126889302	1679	1679	1679	1679	0
87	20250402	174900	126889302	1679	1679	1679	1679	0
88	20250402	174800	126889302	1679	1679	1679	1679	0
89	20250402	174700	126889302	1679	1679	1679	1679	0
90	20250402	174600	126889302	1679	1679	1679	1679	0
91	20250402	174500	126889302	1679	1679	1679	1679	0
92	20250402	174400	126889302	1679	1679	1679	1679	918
93	20250402	174300	126889302	1679	1679	1679	1679	0
94	20250402	174200	126889302	1679	1679	1679	1679	0
95	20250402	174100	126889302	1679	1679	1679	1679	0
96	20250402	174000	126889302	1679	1679	1679	1679	0
97	20250402	173900	126889302	1679	1679	1679	1679	0
98	20250402	173800	126889302	1679	1679	1679	1679	0
99	20250402	173700	126889302	1679	1679	1679	1679	0
100	20250402	173600	126889302	1679	1679	1679	1679	0
101	20250402	173500	126889302	1679	1679	1679	1679	0
102	20250402	173400	126889302	1679	1679	1679	1679	0
103	20250402	173300	126889302	1679	1679	1679	1679	0
104	20250402	173200	126889302	1679	1679	1679	1679	0
105	20250402	173100	126889302	1679	1679	1679	1679	0
106	20250402	173000	126889302	1679	1679	1679	1679	0
107	20250402	172900	126889302	1679	1679	1679	1679	0
108	20250402	172800	126889302	1679	1679	1679	1679	0
109	20250402	172700	126889302	1679	1679	1679	1679	0
110	20250402	172600	126889302	1679	1679	1679	1679	0
111	20250402	172500	126889302	1679	1679	1679	1679	0
112	20250402	172400	126889302	1679	1679	1679	1679	0
113	20250402	172300	126889302	1679	1679	1679	1679	0
114	20250402	172200	126889302	1679	1679	1679	1679	0
115	20250402	172100	126889302	1679	1679	1679	1679	0
116	20250402	172000	126889302	1679	1679	1679	1679	0
117	20250402	171900	126889302	1679	1679	1679	1679	0
118	20250402	171800	126889302	1679	1679	1679	1679	0
119	20250402	171700	126889302	1679	1679	1679	1679	0
120	20250402	171600	126889302	1679	1679	1679	1679	0
121	20250402	171500	126889302	1679	1679	1679	1679	0
122	20250402	171400	126889302	1679	1679	1679	1679	918
123	20250402	171300	126889302	1679	1679	1679	1679	0
124	20250402	171200	126889302	1679	1679	1679	1679	0
125	20250402	171100	126889302	1679	1679	1679	1679	0
126	20250402	171000	126889302	1679	1679	1679	1679	0
127	20250402	170900	126889302	1679	1679	1679	1679	0
128	20250402	170800	126889302	1679	1679	1679	1679	0
129	20250402	170700	126889302	1679	1679	1679	1679	0
130	20250402	170600	126889302	1679	1679	1679	1679	0
131	20250402	170500	126889302	1679	1679	1679	1679	0
132	20250402	170400	126889302	1679	1679	1679	1679	0
133	20250402	170300	126889302	1679	1679	1679	1679	0
134	20250402	170200	126889302	1679	1679	1679	1679	0
135	20250402	170100	126889302	1679	1679	1679	1679	0
136	20250402	170000	126889302	1679	1679	1679	1679	0
137	20250402	165900	126889302	1679	1679	1679	1679	0
138	20250402	165800	126889302	1679	1679	1679	1679	0
139	20250402	165700	126889302	1679	1679	1679	1679	0
140	20250402	165600	126889302	1679	1679	1679	1679	0
141	20250402	165500	126889302	1679	1679	1679	1679	0
142	20250402	165400	126889302	1679	1679	1679	1679	0
143	20250402	165300	126889302	1679	1679	1679	1679	0
144	20250402	165200	126889302	1679	1679	1679	1679	0
145	20250402	165100	126889302	1679	1679	1679	1679	0
146	20250402	165000	126889302	1679	1679	1679	1679	0
147	20250402	164900	126889302	1679	1679	1679	1679	0
148	20250402	164800	126889302	1679	1679	1679	1679	0
149	20250402	164700	126889302	1679	1679	1679	1679	0
150	20250402	164600	126889302	1679	1679	1679	1679	0
151	20250402	164500	126889302	1679	1679	1679	1679	0
152	20250402	164400	126889302	1679	1679	1679	1679	918
153	20250402	164300	126889302	1679	1679	1679	1679	0
154	20250402	164200	126889302	1679	1679	1679	1679	0
155	20250402	164100	126889302	1679	1679	1679	1679	0
156	20250402	164000	126889302	1679	1679	1679	1679	0
157	20250402	163900	126889302	1679	1679	1679	1679	0
158	20250402	163800	126889302	1679	1679	1679	1679	0
159	20250402	163700	126889302	1679	1679	1679	1679	0
160	20250402	163600	126889302	1679	1679	1679	1679	0
161	20250402	163500	126889302	1679	1679	1679	1679	0
162	20250402	163400	126889302	1679	1679	1679	1679	0
163	20250402	163300	126889302	1679	1679	1679	1679	0
164	20250402	163200	126889302	1679	1679	1679	1679	0
165	20250402	163100	126889302	1679	1679	1679	1679	0
166	20250402	163000	126889302	1679	1679	1679	1679	0
167	20250402	162900	126889302	1679	1679	1679	1679	0
168	20250402	162800	126889302	1679	1679	1679	1679	0
169	20250402	162700	126889302	1679	1679	1679	1679	0
170	20250402	162600	126889302	1679	1679	1679	1679	0
171	20250402	162500	126889302	1679	1679	1679	1679	0
172	20250402	162400	126889302	1679	1679	1679	1679	0
173	20250402	162300	126889302	1679	1679	1679	1679	0
174	20250402	162200	126889302	1679	1679	1679	1679	0
175	20250402	162100	126889302	1679	1679	1679	1679	0
176	20250402	162000	126889302	1679	1679	1679	1679	0
177	20250402	161900	126889302	1679	1679	1679	1679	0
178	20250402	161800	126889302	1679	1679	1679	1679	0
179	20250402	161700	126889302	1679	1679	1679	1679	0
180	20250402	161600	126889302	1679	1679	1679	1679	0
181	20250402	161500	126889302	1679	1679	1679	1679	0
182	20250402	161400	126889302	1679	1679	1679	1679	918
183	20250402	161300	126889302	1679	1679	1679	1679	0
184	20250402	161200	126889302	1679	1679	1679	1679	0
185	20250402	161100	126889302	1679	1679	1679	1679	0
186	20250402	161000	126889302	1679	1679	1679	1679	0
187	20250402	160900	126889302	1679	1679	1679	1679	0
188	20250402	160800	126889302	1679	1679	1679	1679	0
189	20250402	160700	126889302	1679	1679	1679	1679	0
190	20250402	160600	126889302	1679	1679	1679	1679	0
191	20250402	160500	126889302	1679	1679	1679	1679	0
192	20250402	160400	126889302	1679	1679	1679	1679	0
193	20250402	160300	126889302	1679	1679	1679	1679	0
194	20250402	160200	126889302	1679	1679	1679	1679	0
195	20250402	160100	126889302	1679	1679	1679	1679	0
196	20250402	160000	126889302	1679	1679	1679	1679	0
197	20250402	155900	126889302	1679	1679	1679	1679	0
198	20250402	155800	126889302	1679	1679	1679	1679	0
199	20250402	155700	126889302	1679	1679	1679	1679	0
200	20250402	155600	126889302	1679	1679	1679	1679	0
201	20250402	155500	126889302	1679	1679	1679	1679	0
202	20250402	155400	126889302	1679	1679	1679	1679	0
203	20250402	155300	126889302	1679	1679	1679	1679	0
204	20250402	155200	126889302	1679	1679	1679	1679	0
205	20250402	155100	126889302	1679	1679	1679	1679	0
206	20250402	155000	126889302	1679	1679	1679	1679	0
207	20250402	154900	126889302	1679	1679	1679	1679	0
208	20250402	154800	126889302	1679	1679	1679	1679	0
209	20250402	154700	126889302	1679	1679	1679	1679	0
210	20250402	154600	126889302	1679	1679	1679	1679	0
211	20250402	154500	126889302	1679	1679	1679	1679	0
212	20250402	154400	126889302	1679	1679	1679	1679	918
213	20250402	154300	126889302	1679	1679	1679	1679	0
214	20250402	154200	126889302	1679	1679	1679	1679	0
215	20250402	154100	126889302	1679	1679	1679	1679	0
216	20250402	154000	126889302	1679	1679	1679	1679	0
217	20250402	153900	126889302	1679	1679	1679	1679	0
218	20250402	153800	126889302	1679	1679	1679	1679	0
219	20250402	153700	126889302	1679	1679	1679	1679	0
220	20250402	153600	126889302	1679	1679	1679	1679	0
221	20250402	153500	126889302	1679	1679	1679	1679	0
222	20250402	153400	126889302	1679	1679	1679	1679	0
223	20250402	153300	126889302	1679	1679	1679	1679	0
224	20250402	153200	126889302	1679	1679	1679	1679	0
225	20250402	153100	126889302	1679	1679	1679	1679	0
226	20250402	153000	126889302	1679	1679	1679	1679	918
227	20250402	152900	125347980	1679	1679	1679	1679	0
228	20250402	152800	125347980	1679	1679	1679	1679	0
229	20250402	152700	125347980	1679	1679	1679	1679	0
230	20250402	152600	125347980	1679	1679	1679	1679	0
231	20250402	152500	125347980	1679	1679	1679	1679	0
232	20250402	152400	125347980	1679	1679	1679	1679	0
233	20250402	152300	125347980	1679	1679	1679	1679	0
234	20250402	152200	125347980	1679	1679	1679	1679	0
235	20250402	152100	125347980	1679	1679	1679	1679	0
236	20250402	152000	125347980	1679	1679	1679	1679	0
237	20250402	151900	125347980	1679	1679	1679	1679	0
238	20250402	151800	125347980	1679	1679	1679	1679	0
239	20250402	151700	125347980	1679	1680	1680	1675	44
240	20250402	151600	125274251	1677	1684	1684	1677	578
241	20250402	151500	124302326	1684	1684	1684	1684	0
242	20250402	151400	124302326	1684	1684	1685	1684	1402
243	20250402	151300	121941330	1683	1683	1683	1683	112
244	20250402	151200	121752834	1681	1681	1681	1681	1
245	20250402	151100	121751153	1681	1681	1681	1681	0
246	20250402	151000	121751153	1681	1681	1681	1681	0
247	20250402	150900	121751153	1681	1681	1681	1681	0
248	20250402	150800	121751153	1681	1681	1681	1681	0
249	20250402	150700	121751153	1681	1681	1681	1681	0
250	20250402	150600	121751153	1681	1681	1681	1681	0
251	20250402	150500	121751153	1681	1681	1681	1681	0
252	20250402	150400	121751153	1681	1681	1681	1681	5
253	20250402	150300	121742748	1681	1681	1681	1681	0
254	20250402	150200	121742748	1681	1681	1681	1681	0
255	20250402	150100	121742748	1681	1681	1681	1681	0
256	20250402	150000	121742748	1681	1681	1681	1681	112
257	20250402	145900	121554476	1677	1677	1677	1677	0
258	20250402	145800	121554476	1677	1677	1677	1677	0
259	20250402	145700	121554476	1677	1677	1677	1677	0
260	20250402	145600	121554476	1677	1677	1677	1677	0
261	20250402	145500	121554476	1677	1677	1677	1677	0
262	20250402	145400	121554476	1677	1677	1677	1677	0
263	20250402	145300	121554476	1677	1677	1677	1677	0
264	20250402	145200	121554476	1677	1677	1677	1677	0
265	20250402	145100	121554476	1677	1677	1677	1677	0
266	20250402	145000	121554476	1677	1677	1677	1677	0
267	20250402	144900	121554476	1677	1677	1677	1677	0
268	20250402	144800	121554476	1677	1677	1677	1677	0
269	20250402	144700	121554476	1677	1677	1677	1677	0
270	20250402	144600	121554476	1677	1677	1677	1677	0
271	20250402	144500	121554476	1677	1677	1677	1677	0
272	20250402	144400	121554476	1677	1677	1677	1677	0
273	20250402	144300	121554476	1677	1682	1682	1677	1199
274	20250402	144200	119538962	1682	1682	1682	1682	18
275	20250402	144100	119508686	1682	1682	1682	1682	0
276	20250402	144000	119508686	1682	1682	1682	1682	1
277	20250402	143900	119507004	1681	1681	1681	1681	0
278	20250402	143800	119507004	1681	1681	1681	1681	64
279	20250402	143700	119399420	1681	1681	1681	1681	0
280	20250402	143600	119399420	1681	1681	1681	1681	151
281	20250402	143500	119145589	1681	1681	1681	1681	0
282	20250402	143400	119145589	1681	1681	1681	1681	0
283	20250402	143300	119145589	1681	1681	1681	1681	1
284	20250402	143200	119143908	1681	1680	1681	1680	66
285	20250402	143100	119033019	1677	1677	1677	1677	0
286	20250402	143000	119033019	1677	1677	1677	1677	0
287	20250402	142900	119033019	1677	1677	1677	1677	0
288	20250402	142800	119033019	1677	1677	1677	1677	0
289	20250402	142700	119033019	1677	1677	1677	1677	48
290	20250402	142600	118952523	1677	1677	1677	1677	13
291	20250402	142500	118930722	1680	1680	1680	1680	0
292	20250402	142400	118930722	1680	1680	1680	1680	0
293	20250402	142300	118930722	1680	1680	1680	1680	0
294	20250402	142200	118930722	1680	1680	1680	1680	0
295	20250402	142100	118930722	1680	1680	1680	1680	0
296	20250402	142000	118930722	1680	1680	1680	1680	0
297	20250402	141900	118930722	1680	1680	1680	1680	0
298	20250402	141800	118930722	1680	1680	1680	1680	2
299	20250402	141700	118927362	1680	1680	1680	1680	0
300	20250402	141600	118927362	1680	1680	1680	1680	0
301	20250402	141500	118927362	1680	1680	1680	1680	0
302	20250402	141400	118927362	1680	1680	1680	1680	0
303	20250402	141300	118927362	1680	1680	1680	1680	0
304	20250402	141200	118927362	1680	1680	1680	1680	12
305	20250402	141100	118907202	1685	1685	1685	1685	0
306	20250402	141000	118907202	1685	1685	1685	1685	0
307	20250402	140900	118907202	1685	1685	1685	1685	23
308	20250402	140800	118868447	1685	1685	1685	1685	0
309	20250402	140700	118868447	1685	1685	1685	1685	0
310	20250402	140600	118868447	1685	1685	1685	1685	47
311	20250402	140500	118789252	1686	1686	1686	1686	0
312	20250402	140400	118789252	1686	1686	1686	1686	0
313	20250402	140300	118789252	1686	1686	1686	1686	0
314	20250402	140200	118789252	1686	1686	1686	1686	0
315	20250402	140100	118789252	1686	1686	1686	1686	0
316	20250402	140000	118789252	1686	1686	1686	1686	0
317	20250402	135900	118789252	1686	1686	1686	1686	0
318	20250402	135800	118789252	1686	1686	1686	1686	0
319	20250402	135700	118789252	1686	1686	1686	1686	0
320	20250402	135600	118789252	1686	1686	1686	1686	0
321	20250402	135500	118789252	1686	1686	1686	1686	0
322	20250402	135400	118789252	1686	1686	1686	1686	0
323	20250402	135300	118789252	1686	1686	1686	1686	0
324	20250402	135200	118789252	1686	1686	1686	1686	0
325	20250402	135100	118789252	1686	1686	1686	1686	0
326	20250402	135000	118789252	1686	1686	1686	1686	0
327	20250402	134900	118789252	1686	1686	1686	1686	0
328	20250402	134800	118789252	1686	1686	1686	1686	0
329	20250402	134700	118789252	1686	1686	1686	1686	0
330	20250402	134600	118789252	1686	1686	1686	1686	0
331	20250402	134500	118789252	1686	1686	1686	1686	0
332	20250402	134400	118789252	1686	1686	1686	1686	0
333	20250402	134300	118789252	1686	1686	1686	1686	0
334	20250402	134200	118789252	1686	1686	1686	1686	0
335	20250402	134100	118789252	1686	1686	1686	1686	0
336	20250402	134000	118789252	1686	1686	1686	1686	0
337	20250402	133900	118789252	1686	1686	1686	1686	0
338	20250402	133800	118789252	1686	1686	1686	1686	0
339	20250402	133700	118789252	1686	1686	1686	1686	0
340	20250402	133600	118789252	1686	1686	1686	1686	0
341	20250402	133500	118789252	1686	1686	1686	1686	0
342	20250402	133400	118789252	1686	1686	1686	1686	0
343	20250402	133300	118789252	1686	1686	1686	1686	0
344	20250402	133200	118789252	1686	1686	1686	1686	0
345	20250402	133100	118789252	1686	1686	1686	1686	0
346	20250402	133000	118789252	1686	1686	1686	1686	0
347	20250402	132900	118789252	1686	1686	1686	1686	0
348	20250402	132800	118789252	1686	1686	1686	1686	0
349	20250402	132700	118789252	1686	1686	1686	1686	0
350	20250402	132600	118789252	1686	1686	1686	1686	0
351	20250402	132500	118789252	1686	1686	1686	1686	0
352	20250402	132400	118789252	1686	1686	1686	1686	0
353	20250402	132300	118789252	1686	1686	1686	1686	0
354	20250402	132200	118789252	1686	1686	1686	1686	0
355	20250402	132100	118789252	1686	1686	1686	1686	39
356	20250402	132000	118723498	1675	1675	1675	1675	0
357	20250402	131900	118723498	1675	1675	1675	1675	0
358	20250402	131800	118723498	1675	1675	1675	1675	0
359	20250402	131700	118723498	1675	1675	1675	1675	0
360	20250402	131600	118723498	1675	1675	1675	1675	1
361	20250402	131500	118721823	1674	1674	1674	1674	0
362	20250402	131400	118721823	1674	1674	1674	1674	0
363	20250402	131300	118721823	1674	1674	1674	1674	0
364	20250402	131200	118721823	1674	1674	1674	1674	1
365	20250402	131100	118720149	1674	1674	1674	1674	0
366	20250402	131000	118720149	1674	1674	1674	1674	0
367	20250402	130900	118720149	1674	1674	1674	1674	0
368	20250402	130800	118720149	1674	1674	1674	1674	0
369	20250402	130700	118720149	1674	1674	1674	1674	1
370	20250402	130600	118718475	1691	1680	1691	1680	530
371	20250402	130500	117827745	1680	1680	1680	1680	0
372	20250402	130400	117827745	1680	1681	1681	1680	150
373	20250402	130300	117575697	1692	1692	1692	1692	50
374	20250402	130200	117491097	1692	1692	1692	1692	0
375	20250402	130100	117491097	1692	1672	1692	1672	246
376	20250402	130000	117079549	1693	1693	1693	1693	0
377	20250402	125900	117079549	1693	1694	1694	1693	846
378	20250402	125800	115646645	1694	1694	1694	1694	0
379	20250402	125700	115646645	1694	1694	1694	1694	16
380	20250402	125600	115619541	1694	1694	1694	1694	56
381	20250402	125500	115524677	1694	1694	1694	1694	8
382	20250402	125400	115511125	1693	1694	1694	1693	49
383	20250402	125300	115428148	1694	1694	1694	1694	33
384	20250402	125200	115372246	1708	1708	1708	1708	0
385	20250402	125100	115372246	1708	1693	1708	1693	220
386	20250402	125000	114997740	1693	1693	1693	1693	100
387	20250402	124900	114828440	1693	1696	1696	1693	110
388	20250402	124800	114642177	1699	1699	1699	1699	1
389	20250402	124700	114640478	1694	1694	1694	1694	0
390	20250402	124600	114640478	1694	1694	1694	1694	0
391	20250402	124500	114640478	1694	1694	1694	1694	0
392	20250402	124400	114640478	1694	1694	1694	1694	0
393	20250402	124300	114640478	1694	1671	1694	1671	1367
394	20250402	124200	112341430	1666	1666	1666	1666	0
395	20250402	124100	112341430	1666	1666	1666	1666	0
396	20250402	124000	112341430	1666	1666	1666	1666	0
397	20250402	123900	112341430	1666	1666	1666	1666	0
398	20250402	123800	112341430	1666	1666	1666	1666	0
399	20250402	123700	112341430	1666	1666	1666	1666	0
400	20250402	123600	112341430	1666	1666	1666	1666	0
401	20250402	123500	112341430	1666	1666	1666	1666	0
402	20250402	123400	112341430	1666	1664	1666	1664	368
403	20250402	123300	111728538	1663	1663	1663	1663	0
404	20250402	123200	111728538	1663	1661	1663	1661	539
405	20250402	123100	110832719	1661	1661	1661	1661	0
406	20250402	123000	110832719	1661	1660	1661	1660	4
407	20250402	122900	110826078	1660	1660	1660	1660	0
408	20250402	122800	110826078	1660	1660	1660	1660	180
409	20250402	122700	110527278	1656	1656	1656	1656	0
410	20250402	122600	110527278	1656	1656	1656	1656	0
411	20250402	122500	110527278	1656	1656	1656	1656	0
412	20250402	122400	110527278	1656	1656	1656	1656	500
413	20250402	122300	109699278	1656	1656	1656	1656	1282
414	20250402	122200	107576286	1655	1655	1655	1655	0
415	20250402	122100	107576286	1655	1655	1655	1655	0
416	20250402	122000	107576286	1655	1655	1655	1655	0
417	20250402	121900	107576286	1655	1655	1655	1655	0
418	20250402	121800	107576286	1655	1655	1655	1655	1
419	20250402	121700	107574631	1656	1656	1656	1656	0
420	20250402	121600	107574631	1656	1656	1656	1656	0
421	20250402	121500	107574631	1656	1656	1656	1656	0
422	20250402	121400	107574631	1656	1656	1656	1656	0
423	20250402	121300	107574631	1656	1656	1656	1656	0
424	20250402	121200	107574631	1656	1656	1656	1656	0
425	20250402	121100	107574631	1656	1656	1656	1656	0
426	20250402	121000	107574631	1656	1656	1656	1656	0
427	20250402	120900	107574631	1656	1656	1656	1656	0
428	20250402	120800	107574631	1656	1656	1656	1656	0
429	20250402	120700	107574631	1656	1656	1656	1656	380
430	20250402	120600	106945351	1655	1655	1655	1655	0
431	20250402	120500	106945351	1655	1655	1655	1655	0
432	20250402	120400	106945351	1655	1655	1655	1655	225
433	20250402	120300	106572976	1655	1655	1655	1655	1
434	20250402	120200	106571321	1654	1654	1654	1654	655
435	20250402	120100	105487951	1654	1654	1654	1654	121
436	20250402	120000	105287817	1653	1653	1653	1653	2
437	20250402	115900	105284511	1653	1653	1653	1653	0
438	20250402	115800	105284511	1653	1653	1653	1653	0
439	20250402	115700	105284511	1653	1653	1653	1653	0
440	20250402	115600	105284511	1653	1653	1653	1653	0
441	20250402	115500	105284511	1653	1653	1653	1653	0
442	20250402	115400	105284511	1653	1653	1653	1653	968
443	20250402	115300	103684407	1653	1653	1653	1653	0
444	20250402	115200	103684407	1653	1653	1653	1653	0
445	20250402	115100	103684407	1653	1653	1653	1653	100
446	20250402	115000	103519107	1654	1654	1654	1654	0
447	20250402	114900	103519107	1654	1654	1654	1654	30
448	20250402	114800	103469487	1654	1654	1654	1654	0
449	20250402	114700	103469487	1654	1654	1654	1654	0
450	20250402	114600	103469487	1654	1654	1654	1654	0
451	20250402	114500	103469487	1654	1654	1654	1654	100
452	20250402	114400	103304087	1653	1653	1653	1653	3
453	20250402	114300	103299128	1654	1654	1654	1653	46
454	20250402	114200	103223046	1652	1652	1652	1652	0
455	20250402	114100	103223046	1652	1652	1652	1652	0
456	20250402	114000	103223046	1652	1652	1652	1652	24
457	20250402	113900	103183398	1654	1654	1654	1654	220
458	20250402	113800	102819518	1652	1652	1652	1652	0
459	20250402	113700	102819518	1652	1653	1653	1652	111
460	20250402	113600	102636039	1652	1652	1652	1652	0
461	20250402	113500	102636039	1652	1652	1652	1652	0
462	20250402	113400	102636039	1652	1652	1652	1652	0
463	20250402	113300	102636039	1652	1652	1652	1652	0
464	20250402	113200	102636039	1652	1652	1652	1652	0
465	20250402	113100	102636039	1652	1652	1652	1652	0
466	20250402	113000	102636039	1652	1652	1652	1652	0
467	20250402	112900	102636039	1652	1652	1652	1652	0
468	20250402	112800	102636039	1652	1652	1652	1652	0
469	20250402	112700	102636039	1652	1652	1652	1652	0
470	20250402	112600	102636039	1652	1652	1652	1652	0
471	20250402	112500	102636039	1652	1652	1652	1652	0
472	20250402	112400	102636039	1652	1652	1652	1652	0
473	20250402	112300	102636039	1652	1652	1652	1652	0
474	20250402	112200	102636039	1652	1654	1654	1652	1317
475	20250402	112100	100457844	1654	1654	1654	1654	0
476	20250402	112000	100457844	1654	1654	1654	1654	0
477	20250402	111900	100457844	1654	1654	1654	1654	0
478	20250402	111800	100457844	1654	1654	1654	1654	0
479	20250402	111700	100457844	1654	1654	1654	1654	0
480	20250402	111600	100457844	1654	1654	1654	1654	0
481	20250402	111500	100457844	1654	1654	1654	1654	0
482	20250402	111400	100457844	1654	1657	1657	1654	2431
483	20250402	111300	96430646	1657	1657	1657	1657	0
484	20250402	111200	96430646	1657	1658	1658	1657	495
485	20250402	111100	95609968	1658	1658	1658	1658	0
486	20250402	111000	95609968	1658	1658	1658	1658	0
487	20250402	110900	95609968	1658	1658	1658	1658	0
488	20250402	110800	95609968	1658	1658	1658	1658	0
489	20250402	110700	95609968	1658	1658	1658	1658	0
490	20250402	110600	95609968	1658	1658	1658	1658	0
491	20250402	110500	95609968	1658	1658	1658	1658	0
492	20250402	110400	95609968	1658	1658	1658	1658	0
493	20250402	110300	95609968	1658	1658	1658	1658	0
494	20250402	110200	95609968	1658	1658	1658	1658	0
495	20250402	110100	95609968	1658	1658	1658	1658	0
496	20250402	110000	95609968	1658	1658	1658	1658	0
497	20250402	105900	95609968	1658	1658	1658	1658	0
498	20250402	105800	95609968	1658	1658	1658	1658	9
499	20250402	105700	95595046	1658	1658	1658	1658	0
500	20250402	105600	95595046	1658	1658	1658	1658	7
501	20250402	105500	95583440	1658	1658	1658	1658	60
502	20250402	105400	95483960	1658	1658	1658	1658	0
503	20250402	105300	95483960	1658	1658	1658	1658	0
504	20250402	105200	95483960	1658	1658	1658	1658	0
505	20250402	105100	95483960	1658	1658	1658	1658	0
506	20250402	105000	95483960	1658	1658	1658	1658	0
507	20250402	104900	95483960	1658	1659	1659	1658	114
508	20250402	104800	95294856	1658	1658	1658	1658	0
509	20250402	104700	95294856	1658	1658	1658	1658	0
510	20250402	104600	95294856	1658	1658	1658	1658	0
511	20250402	104500	95294856	1658	1658	1658	1658	0
512	20250402	104400	95294856	1658	1658	1658	1658	0
513	20250402	104300	95294856	1658	1658	1658	1658	130
514	20250402	104200	95079316	1657	1657	1657	1657	0
515	20250402	104100	95079316	1657	1657	1657	1657	4
516	20250402	104000	95072688	1665	1665	1665	1665	0
517	20250402	103900	95072688	1665	1665	1665	1665	0
518	20250402	103800	95072688	1665	1665	1665	1665	0
519	20250402	103700	95072688	1665	1665	1665	1665	0
520	20250402	103600	95072688	1665	1665	1665	1665	0
521	20250402	103500	95072688	1665	1665	1665	1665	0
522	20250402	103400	95072688	1665	1665	1665	1665	0
523	20250402	103300	95072688	1665	1665	1665	1665	0
524	20250402	103200	95072688	1665	1665	1665	1665	0
525	20250402	103100	95072688	1665	1665	1665	1665	720
526	20250402	103000	93873888	1665	1665	1665	1665	0
527	20250402	102900	93873888	1665	1665	1665	1665	0
528	20250402	102800	93873888	1665	1665	1665	1665	0
529	20250402	102700	93873888	1665	1664	1665	1664	220
530	20250402	102600	93507682	1656	1656	1656	1656	0
531	20250402	102500	93507682	1656	1656	1656	1656	100
532	20250402	102400	93342082	1656	1656	1656	1656	0
533	20250402	102300	93342082	1656	1655	1656	1655	1015
534	20250402	102200	91662242	1655	1655	1655	1655	0
535	20250402	102100	91662242	1655	1655	1655	1655	0
536	20250402	102000	91662242	1655	1655	1655	1655	0
537	20250402	101900	91662242	1655	1655	1655	1655	0
538	20250402	101800	91662242	1655	1655	1655	1655	281
539	20250402	101700	91197187	1666	1655	1666	1655	471
540	20250402	101600	90416956	1668	1668	1668	1668	8
541	20250402	101500	90403612	1668	1666	1668	1666	607
542	20250402	101400	89391364	1669	1669	1669	1669	0
543	20250402	101300	89391364	1669	1669	1669	1669	0
544	20250402	101200	89391364	1669	1661	1669	1661	237
545	20250402	101100	88995843	1665	1665	1665	1665	22
546	20250402	101000	88959213	1669	1670	1670	1669	31
547	20250402	100900	88907453	1671	1662	1671	1662	700
548	20250402	100800	87741581	1654	1654	1654	1654	0
549	20250402	100700	87741581	1654	1654	1654	1654	250
550	20250402	100600	87328081	1653	1653	1653	1653	210
551	20250402	100500	86980951	1660	1662	1662	1660	2992
552	20250402	100400	82008628	1662	1662	1662	1662	0
553	20250402	100300	82008628	1662	1662	1662	1662	0
554	20250402	100200	82008628	1662	1663	1663	1662	722
555	20250402	100100	80808031	1663	1663	1663	1663	400
556	20250402	100000	80142831	1663	1663	1663	1663	0
557	20250402	095900	80142831	1663	1663	1663	1663	0
558	20250402	095800	80142831	1663	1665	1665	1663	292
559	20250402	095700	79656795	1671	1671	1671	1671	0
560	20250402	095600	79656795	1671	1671	1671	1671	0
561	20250402	095500	79656795	1671	1671	1671	1671	0
562	20250402	095400	79656795	1671	1665	1671	1665	59
563	20250402	095300	79558470	1665	1667	1667	1665	224
564	20250402	095200	79185076	1672	1672	1672	1672	7
565	20250402	095100	79173372	1668	1671	1671	1668	1617
566	20250402	095000	76471413	1672	1672	1672	1672	203
567	20250402	094900	76131997	1673	1675	1675	1673	233
568	20250402	094800	75741762	1676	1679	1679	1676	102
569	20250402	094700	75570722	1675	1675	1675	1675	0
570	20250402	094600	75570722	1675	1675	1675	1675	0
571	20250402	094500	75570722	1675	1675	1675	1675	15
572	20250402	094400	75545597	1687	1687	1687	1687	1
573	20250402	094300	75543910	1678	1678	1678	1678	0
574	20250402	094200	75543910	1678	1681	1681	1678	3238
575	20250402	094100	70108037	1690	1679	1690	1679	215
576	20250402	094000	69746887	1679	1679	1679	1679	0
577	20250402	093900	69746887	1679	1679	1679	1679	0
578	20250402	093800	69746887	1679	1679	1679	1679	25
579	20250402	093700	69704912	1678	1678	1678	1678	297
580	20250402	093600	69206546	1679	1689	1689	1679	1083
581	20250402	093500	67383983	1690	1690	1690	1690	50
582	20250402	093400	67299483	1689	1687	1689	1687	46
583	20250402	093300	67221813	1709	1709	1709	1709	0
584	20250402	093200	67221813	1709	1709	1709	1709	0
585	20250402	093100	67221813	1709	1683	1709	1683	6
586	20250402	093000	67211614	1710	1710	1710	1710	15
587	20250402	092900	67185964	1710	1708	1710	1708	400
588	20250402	092800	66502094	1709	1696	1709	1668	813
589	20250402	092700	65130166	1710	1700	1711	1697	82
590	20250402	092600	64990491	1713	1700	1715	1699	1851
591	20250402	092500	61843418	1720	1704	1720	1704	680
592	20250402	092400	60677102	1713	1699	1713	1698	2590
593	20250402	092300	56270183	1699	1695	1699	1695	486
594	20250402	092200	55445333	1681	1681	1681	1681	0
595	20250402	092100	55445333	1681	1681	1681	1681	0
596	20250402	092000	55445333	1681	1681	1681	1681	19
597	20250402	091900	55413394	1681	1687	1687	1681	816
598	20250402	091800	54037905	1698	1698	1698	1698	19
599	20250402	091700	54005643	1699	1695	1699	1695	799
600	20250402	091600	52649334	1700	1677	1700	1677	637
601	20250402	091500	51577373	1681	1672	1681	1665	10428
602	20250402	091400	34124787	1677	1677	1677	1677	0
603	20250402	091300	34124787	1677	1677	1677	1677	4
604	20250402	091200	34118079	1677	1677	1677	1677	1
605	20250402	091100	34116402	1671	1671	1671	1671	70
606	20250402	091000	33999432	1678	1678	1678	1678	9
607	20250402	090900	33984330	1678	1671	1678	1671	818
608	20250402	090800	32614430	1671	1672	1672	1671	311
609	20250402	090700	32094597	1672	1672	1672	1672	100
610	20250402	090600	31927397	1671	1671	1671	1671	100
611	20250402	090500	31760297	1670	1674	1685	1668	12589
612	20250402	090400	10676142	1674	1674	1674	1674	0
613	20250402	090300	10676142	1674	1672	1674	1672	328
614	20250402	090200	10127258	1670	1665	1675	1665	4246
615	20250402	090100	3019699	1663	1660	1663	1660	361
616	20250402	090000	2420280	1660	1660	1660	1660	1458