KissMeData/060480/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	192200	3876737	1660	1660	1660	1660	2
3	20250402	192100	3876737	1660	1660	1660	1660	0
4	20250402	192000	3876737	1660	1660	1660	1660	0
5	20250402	191900	3876737	1660	1660	1660	1660	0
6	20250402	191800	3876737	1660	1660	1660	1660	0
7	20250402	191700	3876737	1660	1660	1660	1660	0
8	20250402	191600	3876737	1660	1660	1660	1660	0
9	20250402	191500	3876737	1660	1660	1660	1660	0
10	20250402	191400	3876737	1660	1660	1660	1660	0
11	20250402	191300	3876737	1660	1660	1660	1660	0
12	20250402	191200	3876737	1660	1660	1660	1660	0
13	20250402	191100	3876737	1660	1660	1660	1660	0
14	20250402	191000	3876737	1660	1660	1660	1660	0
15	20250402	190900	3876737	1660	1660	1660	1660	0
16	20250402	190800	3876737	1660	1660	1660	1660	0
17	20250402	190700	3876737	1660	1660	1660	1660	0
18	20250402	190600	3876737	1660	1660	1660	1660	0
19	20250402	190500	3876737	1660	1660	1660	1660	0
20	20250402	190400	3876737	1660	1660	1660	1660	0
21	20250402	190300	3876737	1660	1660	1660	1660	0
22	20250402	190200	3876737	1660	1660	1660	1660	0
23	20250402	190100	3876737	1660	1660	1660	1660	0
24	20250402	190000	3876737	1660	1660	1660	1660	0
25	20250402	185900	3876737	1660	1660	1660	1660	0
26	20250402	185800	3876737	1660	1660	1660	1660	0
27	20250402	185700	3876737	1660	1660	1660	1660	0
28	20250402	185600	3876737	1660	1660	1660	1660	0
29	20250402	185500	3876737	1660	1660	1660	1660	0
30	20250402	185400	3876737	1660	1660	1660	1660	0
31	20250402	185300	3876737	1660	1660	1660	1660	0
32	20250402	185200	3876737	1660	1660	1660	1660	2
33	20250402	185100	3876737	1660	1660	1660	1660	0
34	20250402	185000	3876737	1660	1660	1660	1660	0
35	20250402	184900	3876737	1660	1660	1660	1660	0
36	20250402	184800	3876737	1660	1660	1660	1660	0
37	20250402	184700	3876737	1660	1660	1660	1660	0
38	20250402	184600	3876737	1660	1660	1660	1660	0
39	20250402	184500	3876737	1660	1660	1660	1660	0
40	20250402	184400	3876737	1660	1660	1660	1660	0
41	20250402	184300	3876737	1660	1660	1660	1660	0
42	20250402	184200	3876737	1660	1660	1660	1660	0
43	20250402	184100	3876737	1660	1660	1660	1660	0
44	20250402	184000	3876737	1660	1660	1660	1660	0
45	20250402	183900	3876737	1660	1660	1660	1660	0
46	20250402	183800	3876737	1660	1660	1660	1660	0
47	20250402	183700	3876737	1660	1660	1660	1660	0
48	20250402	183600	3876737	1660	1660	1660	1660	0
49	20250402	183500	3876737	1660	1660	1660	1660	0
50	20250402	183400	3876737	1660	1660	1660	1660	0
51	20250402	183300	3876737	1660	1660	1660	1660	0
52	20250402	183200	3876737	1660	1660	1660	1660	0
53	20250402	183100	3876737	1660	1660	1660	1660	0
54	20250402	183000	3876737	1660	1660	1660	1660	0
55	20250402	182900	3876737	1660	1660	1660	1660	0
56	20250402	182800	3876737	1660	1660	1660	1660	0
57	20250402	182700	3876737	1660	1660	1660	1660	0
58	20250402	182600	3876737	1660	1660	1660	1660	0
59	20250402	182500	3876737	1660	1660	1660	1660	0
60	20250402	182400	3876737	1660	1660	1660	1660	0
61	20250402	182300	3876737	1660	1660	1660	1660	0
62	20250402	182200	3876737	1660	1660	1660	1660	2
63	20250402	182100	3876737	1660	1660	1660	1660	0
64	20250402	182000	3876737	1660	1660	1660	1660	0
65	20250402	181900	3876737	1660	1660	1660	1660	0
66	20250402	181800	3876737	1660	1660	1660	1660	0
67	20250402	181700	3876737	1660	1660	1660	1660	0
68	20250402	181600	3876737	1660	1660	1660	1660	0
69	20250402	181500	3876737	1660	1660	1660	1660	0
70	20250402	181400	3876737	1660	1660	1660	1660	0
71	20250402	181300	3876737	1660	1660	1660	1660	0
72	20250402	181200	3876737	1660	1660	1660	1660	0
73	20250402	181100	3876737	1660	1660	1660	1660	0
74	20250402	181000	3876737	1660	1660	1660	1660	0
75	20250402	180900	3876737	1660	1660	1660	1660	0
76	20250402	180800	3876737	1660	1660	1660	1660	0
77	20250402	180700	3876737	1660	1660	1660	1660	0
78	20250402	180600	3876737	1660	1660	1660	1660	0
79	20250402	180500	3876737	1660	1660	1660	1660	0
80	20250402	180400	3876737	1660	1660	1660	1660	0
81	20250402	180300	3876737	1660	1660	1660	1660	0
82	20250402	180200	3876737	1660	1660	1660	1660	0
83	20250402	180100	3876737	1660	1660	1660	1660	0
84	20250402	180000	3876737	1660	1660	1660	1660	0
85	20250402	175900	3876737	1660	1660	1660	1660	0
86	20250402	175800	3876737	1660	1660	1660	1660	0
87	20250402	175700	3876737	1660	1660	1660	1660	0
88	20250402	175600	3876737	1660	1660	1660	1660	0
89	20250402	175500	3876737	1660	1660	1660	1660	0
90	20250402	175400	3876737	1660	1660	1660	1660	0
91	20250402	175300	3876737	1660	1660	1660	1660	0
92	20250402	175200	3876737	1660	1660	1660	1660	2
93	20250402	175100	3876737	1660	1660	1660	1660	0
94	20250402	175000	3876737	1660	1660	1660	1660	0
95	20250402	174900	3876737	1660	1660	1660	1660	0
96	20250402	174800	3876737	1660	1660	1660	1660	0
97	20250402	174700	3876737	1660	1660	1660	1660	0
98	20250402	174600	3876737	1660	1660	1660	1660	0
99	20250402	174500	3876737	1660	1660	1660	1660	0
100	20250402	174400	3876737	1660	1660	1660	1660	0
101	20250402	174300	3876737	1660	1660	1660	1660	0
102	20250402	174200	3876737	1660	1660	1660	1660	0
103	20250402	174100	3876737	1660	1660	1660	1660	0
104	20250402	174000	3876737	1660	1660	1660	1660	0
105	20250402	173900	3876737	1660	1660	1660	1660	0
106	20250402	173800	3876737	1660	1660	1660	1660	0
107	20250402	173700	3876737	1660	1660	1660	1660	0
108	20250402	173600	3876737	1660	1660	1660	1660	0
109	20250402	173500	3876737	1660	1660	1660	1660	0
110	20250402	173400	3876737	1660	1660	1660	1660	0
111	20250402	173300	3876737	1660	1660	1660	1660	0
112	20250402	173200	3876737	1660	1660	1660	1660	0
113	20250402	173100	3876737	1660	1660	1660	1660	0
114	20250402	173000	3876737	1660	1660	1660	1660	0
115	20250402	172900	3876737	1660	1660	1660	1660	0
116	20250402	172800	3876737	1660	1660	1660	1660	0
117	20250402	172700	3876737	1660	1660	1660	1660	0
118	20250402	172600	3876737	1660	1660	1660	1660	0
119	20250402	172500	3876737	1660	1660	1660	1660	0
120	20250402	172400	3876737	1660	1660	1660	1660	0
121	20250402	172300	3876737	1660	1660	1660	1660	0
122	20250402	172200	3876737	1660	1660	1660	1660	2
123	20250402	172100	3876737	1660	1660	1660	1660	0
124	20250402	172000	3876737	1660	1660	1660	1660	0
125	20250402	171900	3876737	1660	1660	1660	1660	0
126	20250402	171800	3876737	1660	1660	1660	1660	0
127	20250402	171700	3876737	1660	1660	1660	1660	0
128	20250402	171600	3876737	1660	1660	1660	1660	0
129	20250402	171500	3876737	1660	1660	1660	1660	0
130	20250402	171400	3876737	1660	1660	1660	1660	0
131	20250402	171300	3876737	1660	1660	1660	1660	0
132	20250402	171200	3876737	1660	1660	1660	1660	0
133	20250402	171100	3876737	1660	1660	1660	1660	0
134	20250402	171000	3876737	1660	1660	1660	1660	0
135	20250402	170900	3876737	1660	1660	1660	1660	0
136	20250402	170800	3876737	1660	1660	1660	1660	0
137	20250402	170700	3876737	1660	1660	1660	1660	0
138	20250402	170600	3876737	1660	1660	1660	1660	0
139	20250402	170500	3876737	1660	1660	1660	1660	0
140	20250402	170400	3876737	1660	1660	1660	1660	0
141	20250402	170300	3876737	1660	1660	1660	1660	0
142	20250402	170200	3876737	1660	1660	1660	1660	0
143	20250402	170100	3876737	1660	1660	1660	1660	0
144	20250402	170000	3876737	1660	1660	1660	1660	0
145	20250402	165900	3876737	1660	1660	1660	1660	0
146	20250402	165800	3876737	1660	1660	1660	1660	0
147	20250402	165700	3876737	1660	1660	1660	1660	0
148	20250402	165600	3876737	1660	1660	1660	1660	0
149	20250402	165500	3876737	1660	1660	1660	1660	0
150	20250402	165400	3876737	1660	1660	1660	1660	0
151	20250402	165300	3876737	1660	1660	1660	1660	0
152	20250402	165200	3876737	1660	1660	1660	1660	2
153	20250402	165100	3876737	1660	1660	1660	1660	0
154	20250402	165000	3876737	1660	1660	1660	1660	0
155	20250402	164900	3876737	1660	1660	1660	1660	0
156	20250402	164800	3876737	1660	1660	1660	1660	0
157	20250402	164700	3876737	1660	1660	1660	1660	0
158	20250402	164600	3876737	1660	1660	1660	1660	0
159	20250402	164500	3876737	1660	1660	1660	1660	0
160	20250402	164400	3876737	1660	1660	1660	1660	0
161	20250402	164300	3876737	1660	1660	1660	1660	0
162	20250402	164200	3876737	1660	1660	1660	1660	0
163	20250402	164100	3876737	1660	1660	1660	1660	0
164	20250402	164000	3876737	1660	1660	1660	1660	0
165	20250402	163900	3876737	1660	1660	1660	1660	0
166	20250402	163800	3876737	1660	1660	1660	1660	0
167	20250402	163700	3876737	1660	1660	1660	1660	0
168	20250402	163600	3876737	1660	1660	1660	1660	0
169	20250402	163500	3876737	1660	1660	1660	1660	0
170	20250402	163400	3876737	1660	1660	1660	1660	0
171	20250402	163300	3876737	1660	1660	1660	1660	0
172	20250402	163200	3876737	1660	1660	1660	1660	0
173	20250402	163100	3876737	1660	1660	1660	1660	0
174	20250402	163000	3876737	1660	1660	1660	1660	0
175	20250402	162900	3876737	1660	1660	1660	1660	0
176	20250402	162800	3876737	1660	1660	1660	1660	0
177	20250402	162700	3876737	1660	1660	1660	1660	0
178	20250402	162600	3876737	1660	1660	1660	1660	0
179	20250402	162500	3876737	1660	1660	1660	1660	0
180	20250402	162400	3876737	1660	1660	1660	1660	0
181	20250402	162300	3876737	1660	1660	1660	1660	0
182	20250402	162200	3876737	1660	1660	1660	1660	2
183	20250402	162100	3876737	1660	1660	1660	1660	0
184	20250402	162000	3876737	1660	1660	1660	1660	0
185	20250402	161900	3876737	1660	1660	1660	1660	0
186	20250402	161800	3876737	1660	1660	1660	1660	0
187	20250402	161700	3876737	1660	1660	1660	1660	0
188	20250402	161600	3876737	1660	1660	1660	1660	0
189	20250402	161500	3876737	1660	1660	1660	1660	0
190	20250402	161400	3876737	1660	1660	1660	1660	0
191	20250402	161300	3876737	1660	1660	1660	1660	0
192	20250402	161200	3876737	1660	1660	1660	1660	0
193	20250402	161100	3876737	1660	1660	1660	1660	0
194	20250402	161000	3876737	1660	1660	1660	1660	0
195	20250402	160900	3876737	1660	1660	1660	1660	0
196	20250402	160800	3876737	1660	1660	1660	1660	0
197	20250402	160700	3876737	1660	1660	1660	1660	0
198	20250402	160600	3876737	1660	1660	1660	1660	0
199	20250402	160500	3876737	1660	1660	1660	1660	0
200	20250402	160400	3876737	1660	1660	1660	1660	0
201	20250402	160300	3876737	1660	1660	1660	1660	0
202	20250402	160200	3876737	1660	1660	1660	1660	0
203	20250402	160100	3876737	1660	1660	1660	1660	0
204	20250402	160000	3876737	1660	1660	1660	1660	0
205	20250402	155900	3876737	1660	1660	1660	1660	0
206	20250402	155800	3876737	1660	1660	1660	1660	0
207	20250402	155700	3876737	1660	1660	1660	1660	0
208	20250402	155600	3876737	1660	1660	1660	1660	0
209	20250402	155500	3876737	1660	1660	1660	1660	0
210	20250402	155400	3876737	1660	1660	1660	1660	0
211	20250402	155300	3876737	1660	1660	1660	1660	0
212	20250402	155200	3876737	1660	1660	1660	1660	2
213	20250402	155100	3876737	1660	1660	1660	1660	0
214	20250402	155000	3876737	1660	1660	1660	1660	0
215	20250402	154900	3876737	1660	1660	1660	1660	0
216	20250402	154800	3876737	1660	1660	1660	1660	0
217	20250402	154700	3876737	1660	1660	1660	1660	0
218	20250402	154600	3876737	1660	1660	1660	1660	0
219	20250402	154500	3876737	1660	1660	1660	1660	0
220	20250402	154400	3876737	1660	1660	1660	1660	0
221	20250402	154300	3876737	1660	1660	1660	1660	0
222	20250402	154200	3876737	1660	1660	1660	1660	0
223	20250402	154100	3876737	1660	1660	1660	1660	0
224	20250402	154000	3876737	1660	1660	1660	1660	0
225	20250402	153900	3876737	1660	1660	1660	1660	0
226	20250402	153800	3876737	1660	1660	1660	1660	0
227	20250402	153700	3876737	1660	1660	1660	1660	0
228	20250402	153600	3876737	1660	1660	1660	1660	0
229	20250402	153500	3876737	1660	1660	1660	1660	0
230	20250402	153400	3876737	1660	1660	1660	1660	0
231	20250402	153300	3876737	1660	1660	1660	1660	0
232	20250402	153200	3876737	1660	1660	1660	1660	0
233	20250402	153100	3876737	1660	1660	1660	1660	0
234	20250402	153000	3876737	1660	1660	1660	1660	0
235	20250402	152900	3876737	1660	1660	1660	1660	0
236	20250402	152800	3876737	1660	1660	1660	1660	0
237	20250402	152700	3876737	1660	1660	1660	1660	0
238	20250402	152600	3876737	1660	1660	1660	1660	0
239	20250402	152500	3876737	1660	1660	1660	1660	0
240	20250402	152400	3876737	1660	1660	1660	1660	0
241	20250402	152300	3876737	1660	1660	1660	1660	0
242	20250402	152200	3876737	1660	1660	1660	1660	0
243	20250402	152100	3876737	1660	1660	1660	1660	0
244	20250402	152000	3876737	1660	1660	1660	1660	0
245	20250402	151900	3876737	1660	1660	1660	1660	0
246	20250402	151800	3876737	1660	1660	1660	1660	0
247	20250402	151700	3876737	1660	1660	1660	1660	0
248	20250402	151600	3876737	1660	1660	1660	1660	0
249	20250402	151500	3876737	1660	1660	1660	1660	0
250	20250402	151400	3876737	1660	1660	1660	1660	0
251	20250402	151300	3876737	1660	1660	1660	1660	0
252	20250402	151200	3876737	1660	1660	1660	1660	0
253	20250402	151100	3876737	1660	1660	1660	1660	0
254	20250402	151000	3876737	1660	1660	1660	1660	0
255	20250402	150900	3876737	1660	1660	1660	1660	0
256	20250402	150800	3876737	1660	1660	1660	1660	0
257	20250402	150700	3876737	1660	1660	1660	1660	0
258	20250402	150600	3876737	1660	1660	1660	1660	0
259	20250402	150500	3876737	1660	1660	1660	1660	0
260	20250402	150400	3876737	1660	1660	1660	1660	0
261	20250402	150300	3876737	1660	1660	1660	1660	0
262	20250402	150200	3876737	1660	1660	1660	1660	0
263	20250402	150100	3876737	1660	1660	1660	1660	0
264	20250402	150000	3876737	1660	1660	1660	1660	0
265	20250402	145900	3876737	1660	1660	1660	1660	0
266	20250402	145800	3876737	1660	1660	1660	1660	0
267	20250402	145700	3876737	1660	1660	1660	1660	0
268	20250402	145600	3876737	1660	1660	1660	1660	0
269	20250402	145500	3876737	1660	1660	1660	1660	2
270	20250402	145400	3873417	1660	1660	1660	1660	0
271	20250402	145300	3873417	1660	1660	1660	1660	0
272	20250402	145200	3873417	1660	1660	1660	1660	0
273	20250402	145100	3873417	1660	1660	1660	1660	0
274	20250402	145000	3873417	1660	1660	1660	1660	0
275	20250402	144900	3873417	1660	1660	1660	1660	0
276	20250402	144800	3873417	1660	1660	1660	1660	0
277	20250402	144700	3873417	1660	1660	1660	1660	0
278	20250402	144600	3873417	1660	1660	1660	1660	0
279	20250402	144500	3873417	1660	1660	1660	1660	0
280	20250402	144400	3873417	1660	1660	1660	1660	0
281	20250402	144300	3873417	1660	1660	1660	1660	0
282	20250402	144200	3873417	1660	1660	1660	1660	0
283	20250402	144100	3873417	1660	1660	1660	1660	0
284	20250402	144000	3873417	1660	1660	1660	1660	0
285	20250402	143900	3873417	1660	1660	1660	1660	0
286	20250402	143800	3873417	1660	1660	1660	1660	0
287	20250402	143700	3873417	1660	1660	1660	1660	0
288	20250402	143600	3873417	1660	1660	1660	1660	0
289	20250402	143500	3873417	1660	1660	1660	1660	0
290	20250402	143400	3873417	1660	1660	1660	1660	0
291	20250402	143300	3873417	1660	1660	1660	1660	0
292	20250402	143200	3873417	1660	1660	1660	1660	0
293	20250402	143100	3873417	1660	1660	1660	1660	0
294	20250402	143000	3873417	1660	1660	1660	1660	0
295	20250402	142900	3873417	1660	1659	1660	1659	24
296	20250402	142800	3833578	1660	1660	1660	1660	0
297	20250402	142700	3833578	1660	1660	1660	1660	0
298	20250402	142600	3833578	1660	1660	1660	1660	0
299	20250402	142500	3833578	1660	1660	1660	1660	0
300	20250402	142400	3833578	1660	1660	1660	1660	0
301	20250402	142300	3833578	1660	1660	1660	1660	0
302	20250402	142200	3833578	1660	1660	1660	1660	0
303	20250402	142100	3833578	1660	1660	1660	1660	0
304	20250402	142000	3833578	1660	1660	1660	1660	0
305	20250402	141900	3833578	1660	1660	1660	1660	0
306	20250402	141800	3833578	1660	1660	1660	1660	0
307	20250402	141700	3833578	1660	1660	1660	1660	0
308	20250402	141600	3833578	1660	1660	1660	1660	0
309	20250402	141500	3833578	1660	1660	1660	1660	0
310	20250402	141400	3833578	1660	1660	1660	1660	0
311	20250402	141300	3833578	1660	1660	1660	1660	0
312	20250402	141200	3833578	1660	1660	1660	1660	0
313	20250402	141100	3833578	1660	1660	1660	1660	0
314	20250402	141000	3833578	1660	1660	1660	1660	0
315	20250402	140900	3833578	1660	1660	1660	1660	24
316	20250402	140800	3793738	1660	1660	1660	1660	0
317	20250402	140700	3793738	1660	1660	1660	1660	0
318	20250402	140600	3793738	1660	1660	1660	1660	8
319	20250402	140500	3780458	1660	1660	1660	1660	0
320	20250402	140400	3780458	1660	1660	1660	1660	0
321	20250402	140300	3780458	1660	1660	1660	1660	0
322	20250402	140200	3780458	1660	1660	1660	1660	0
323	20250402	140100	3780458	1660	1660	1660	1660	0
324	20250402	140000	3780458	1660	1660	1660	1660	0
325	20250402	135900	3780458	1660	1660	1660	1660	7
326	20250402	135800	3768838	1650	1650	1650	1650	0
327	20250402	135700	3768838	1650	1650	1650	1650	0
328	20250402	135600	3768838	1650	1650	1650	1650	0
329	20250402	135500	3768838	1650	1650	1650	1650	0
330	20250402	135400	3768838	1650	1650	1650	1650	0
331	20250402	135300	3768838	1650	1650	1650	1650	0
332	20250402	135200	3768838	1650	1650	1650	1650	0
333	20250402	135100	3768838	1650	1650	1650	1650	1
334	20250402	135000	3767188	1650	1650	1650	1650	51
335	20250402	134900	3683038	1650	1650	1650	1650	0
336	20250402	134800	3683038	1650	1650	1650	1650	0
337	20250402	134700	3683038	1650	1650	1650	1650	0
338	20250402	134600	3683038	1650	1650	1650	1650	0
339	20250402	134500	3683038	1650	1650	1650	1650	0
340	20250402	134400	3683038	1650	1650	1650	1650	0
341	20250402	134300	3683038	1650	1650	1650	1650	0
342	20250402	134200	3683038	1650	1650	1650	1650	0
343	20250402	134100	3683038	1650	1650	1650	1650	0
344	20250402	134000	3683038	1650	1650	1650	1650	0
345	20250402	133900	3683038	1650	1650	1650	1650	0
346	20250402	133800	3683038	1650	1650	1650	1650	15
347	20250402	133700	3658288	1650	1650	1650	1650	0
348	20250402	133600	3658288	1650	1650	1650	1650	0
349	20250402	133500	3658288	1650	1650	1650	1650	0
350	20250402	133400	3658288	1650	1650	1650	1650	0
351	20250402	133300	3658288	1650	1650	1650	1650	0
352	20250402	133200	3658288	1650	1650	1650	1650	0
353	20250402	133100	3658288	1650	1650	1650	1650	0
354	20250402	133000	3658288	1650	1650	1650	1650	0
355	20250402	132900	3658288	1650	1650	1650	1650	0
356	20250402	132800	3658288	1650	1650	1650	1650	53
357	20250402	132700	3570838	1650	1650	1650	1650	2
358	20250402	132600	3567538	1650	1650	1650	1650	0
359	20250402	132500	3567538	1650	1650	1650	1650	0
360	20250402	132400	3567538	1650	1650	1650	1650	0
361	20250402	132300	3567538	1650	1650	1650	1650	0
362	20250402	132200	3567538	1650	1650	1650	1650	0
363	20250402	132100	3567538	1650	1650	1650	1650	0
364	20250402	132000	3567538	1650	1650	1650	1650	0
365	20250402	131900	3567538	1650	1650	1650	1650	0
366	20250402	131800	3567538	1650	1650	1650	1650	0
367	20250402	131700	3567538	1650	1650	1650	1650	0
368	20250402	131600	3567538	1650	1650	1650	1650	0
369	20250402	131500	3567538	1650	1650	1650	1650	0
370	20250402	131400	3567538	1650	1650	1650	1650	0
371	20250402	131300	3567538	1650	1650	1650	1650	0
372	20250402	131200	3567538	1650	1650	1650	1650	0
373	20250402	131100	3567538	1650	1650	1650	1650	0
374	20250402	131000	3567538	1650	1650	1650	1650	0
375	20250402	130900	3567538	1650	1650	1650	1650	0
376	20250402	130800	3567538	1650	1650	1650	1650	0
377	20250402	130700	3567538	1650	1650	1650	1650	15
378	20250402	130600	3542788	1660	1660	1660	1660	0
379	20250402	130500	3542788	1660	1660	1660	1660	0
380	20250402	130400	3542788	1660	1657	1660	1657	11
381	20250402	130300	3524548	1650	1650	1650	1650	0
382	20250402	130200	3524548	1650	1650	1650	1650	0
383	20250402	130100	3524548	1650	1650	1650	1650	0
384	20250402	130000	3524548	1650	1650	1650	1650	0
385	20250402	125900	3524548	1650	1650	1650	1650	0
386	20250402	125800	3524548	1650	1650	1650	1650	0
387	20250402	125700	3524548	1650	1650	1650	1650	0
388	20250402	125600	3524548	1650	1650	1650	1650	0
389	20250402	125500	3524548	1650	1650	1650	1650	0
390	20250402	125400	3524548	1650	1650	1650	1650	0
391	20250402	125300	3524548	1650	1650	1650	1650	0
392	20250402	125200	3524548	1650	1650	1650	1650	0
393	20250402	125100	3524548	1650	1650	1650	1650	0
394	20250402	125000	3524548	1650	1650	1650	1650	0
395	20250402	124900	3524548	1650	1650	1650	1650	0
396	20250402	124800	3524548	1650	1650	1650	1650	0
397	20250402	124700	3524548	1650	1650	1650	1650	0
398	20250402	124600	3524548	1650	1650	1650	1650	0
399	20250402	124500	3524548	1650	1650	1650	1650	0
400	20250402	124400	3524548	1650	1650	1650	1650	0
401	20250402	124300	3524548	1650	1650	1650	1650	0
402	20250402	124200	3524548	1650	1650	1650	1650	0
403	20250402	124100	3524548	1650	1650	1650	1650	0
404	20250402	124000	3524548	1650	1650	1650	1650	0
405	20250402	123900	3524548	1650	1650	1650	1650	0
406	20250402	123800	3524548	1650	1650	1650	1650	0
407	20250402	123700	3524548	1650	1650	1650	1650	0
408	20250402	123600	3524548	1650	1650	1650	1650	0
409	20250402	123500	3524548	1650	1650	1650	1650	0
410	20250402	123400	3524548	1650	1650	1650	1650	0
411	20250402	123300	3524548	1650	1650	1650	1650	0
412	20250402	123200	3524548	1650	1650	1650	1650	0
413	20250402	123100	3524548	1650	1650	1650	1650	0
414	20250402	123000	3524548	1650	1650	1650	1650	0
415	20250402	122900	3524548	1650	1650	1650	1650	0
416	20250402	122800	3524548	1650	1650	1650	1650	0
417	20250402	122700	3524548	1650	1650	1650	1650	0
418	20250402	122600	3524548	1650	1650	1650	1650	0
419	20250402	122500	3524548	1650	1650	1650	1650	0
420	20250402	122400	3524548	1650	1650	1650	1650	0
421	20250402	122300	3524548	1650	1650	1650	1650	0
422	20250402	122200	3524548	1650	1650	1650	1650	0
423	20250402	122100	3524548	1650	1650	1650	1650	0
424	20250402	122000	3524548	1650	1650	1650	1650	0
425	20250402	121900	3524548	1650	1650	1650	1650	1
426	20250402	121800	3522898	1660	1660	1660	1660	0
427	20250402	121700	3522898	1660	1660	1660	1660	0
428	20250402	121600	3522898	1660	1660	1660	1660	0
429	20250402	121500	3522898	1660	1660	1660	1660	0
430	20250402	121400	3522898	1660	1660	1660	1660	0
431	20250402	121300	3522898	1660	1657	1660	1657	10
432	20250402	121200	3506309	1650	1650	1650	1650	0
433	20250402	121100	3506309	1650	1650	1650	1650	0
434	20250402	121000	3506309	1650	1650	1650	1650	4
435	20250402	120900	3499709	1650	1650	1650	1650	0
436	20250402	120800	3499709	1650	1650	1650	1650	1
437	20250402	120700	3498059	1650	1650	1650	1650	0
438	20250402	120600	3498059	1650	1650	1650	1650	0
439	20250402	120500	3498059	1650	1650	1650	1650	0
440	20250402	120400	3498059	1650	1650	1650	1650	0
441	20250402	120300	3498059	1650	1650	1650	1650	0
442	20250402	120200	3498059	1650	1650	1650	1650	0
443	20250402	120100	3498059	1650	1650	1650	1650	0
444	20250402	120000	3498059	1650	1650	1650	1650	0
445	20250402	115900	3498059	1650	1650	1650	1650	0
446	20250402	115800	3498059	1650	1650	1650	1650	0
447	20250402	115700	3498059	1650	1650	1650	1650	0
448	20250402	115600	3498059	1650	1650	1650	1650	0
449	20250402	115500	3498059	1650	1650	1650	1650	0
450	20250402	115400	3498059	1650	1650	1650	1650	0
451	20250402	115300	3498059	1650	1650	1650	1650	0
452	20250402	115200	3498059	1650	1650	1650	1650	0
453	20250402	115100	3498059	1650	1650	1650	1650	0
454	20250402	115000	3498059	1650	1650	1650	1650	0
455	20250402	114900	3498059	1650	1650	1650	1650	0
456	20250402	114800	3498059	1650	1650	1650	1650	0
457	20250402	114700	3498059	1650	1650	1650	1650	0
458	20250402	114600	3498059	1650	1650	1650	1650	0
459	20250402	114500	3498059	1650	1650	1650	1650	0
460	20250402	114400	3498059	1650	1650	1650	1650	0
461	20250402	114300	3498059	1650	1650	1650	1650	0
462	20250402	114200	3498059	1650	1650	1650	1650	0
463	20250402	114100	3498059	1650	1650	1650	1650	0
464	20250402	114000	3498059	1650	1650	1650	1650	0
465	20250402	113900	3498059	1650	1650	1650	1650	0
466	20250402	113800	3498059	1650	1650	1650	1650	0
467	20250402	113700	3498059	1650	1650	1650	1650	0
468	20250402	113600	3498059	1650	1650	1650	1650	0
469	20250402	113500	3498059	1650	1650	1650	1650	0
470	20250402	113400	3498059	1650	1650	1650	1650	0
471	20250402	113300	3498059	1650	1650	1650	1650	0
472	20250402	113200	3498059	1650	1650	1650	1650	0
473	20250402	113100	3498059	1650	1650	1650	1650	0
474	20250402	113000	3498059	1650	1650	1650	1650	0
475	20250402	112900	3498059	1650	1650	1650	1650	0
476	20250402	112800	3498059	1650	1650	1650	1650	0
477	20250402	112700	3498059	1650	1650	1650	1650	0
478	20250402	112600	3498059	1650	1650	1650	1650	0
479	20250402	112500	3498059	1650	1650	1650	1650	0
480	20250402	112400	3498059	1650	1650	1650	1650	0
481	20250402	112300	3498059	1650	1650	1650	1650	0
482	20250402	112200	3498059	1650	1650	1650	1650	0
483	20250402	112100	3498059	1650	1650	1650	1650	0
484	20250402	112000	3498059	1650	1650	1650	1650	0
485	20250402	111900	3498059	1650	1650	1650	1650	0
486	20250402	111800	3498059	1650	1650	1650	1650	0
487	20250402	111700	3498059	1650	1650	1650	1650	0
488	20250402	111600	3498059	1650	1650	1650	1650	0
489	20250402	111500	3498059	1650	1650	1650	1650	0
490	20250402	111400	3498059	1650	1650	1650	1650	0
491	20250402	111300	3498059	1650	1650	1650	1650	0
492	20250402	111200	3498059	1650	1650	1650	1650	0
493	20250402	111100	3498059	1650	1650	1650	1650	0
494	20250402	111000	3498059	1650	1650	1650	1650	0
495	20250402	110900	3498059	1650	1650	1650	1650	0
496	20250402	110800	3498059	1650	1650	1650	1650	0
497	20250402	110700	3498059	1650	1650	1650	1650	0
498	20250402	110600	3498059	1650	1650	1650	1650	0
499	20250402	110500	3498059	1650	1650	1650	1650	0
500	20250402	110400	3498059	1650	1650	1650	1650	0
501	20250402	110300	3498059	1650	1650	1650	1650	0
502	20250402	110200	3498059	1650	1650	1650	1650	0
503	20250402	110100	3498059	1650	1650	1650	1650	0
504	20250402	110000	3498059	1650	1650	1650	1650	0
505	20250402	105900	3498059	1650	1655	1655	1650	168
506	20250402	105800	3220364	1657	1658	1658	1657	21
507	20250402	105700	3185556	1658	1658	1658	1658	0
508	20250402	105600	3185556	1658	1658	1658	1658	0
509	20250402	105500	3185556	1658	1658	1658	1658	2
510	20250402	105400	3182240	1660	1660	1660	1660	0
511	20250402	105300	3182240	1660	1660	1660	1660	0
512	20250402	105200	3182240	1660	1660	1660	1660	0
513	20250402	105100	3182240	1660	1660	1660	1660	0
514	20250402	105000	3182240	1660	1660	1660	1660	0
515	20250402	104900	3182240	1660	1660	1660	1660	24
516	20250402	104800	3142400	1660	1660	1660	1660	0
517	20250402	104700	3142400	1660	1660	1660	1660	0
518	20250402	104600	3142400	1660	1660	1660	1660	0
519	20250402	104500	3142400	1660	1660	1660	1660	0
520	20250402	104400	3142400	1660	1660	1660	1660	0
521	20250402	104300	3142400	1660	1660	1660	1660	0
522	20250402	104200	3142400	1660	1660	1660	1660	0
523	20250402	104100	3142400	1660	1660	1660	1660	0
524	20250402	104000	3142400	1660	1660	1660	1660	0
525	20250402	103900	3142400	1660	1660	1660	1660	0
526	20250402	103800	3142400	1660	1660	1660	1660	0
527	20250402	103700	3142400	1660	1660	1660	1660	0
528	20250402	103600	3142400	1660	1660	1660	1660	0
529	20250402	103500	3142400	1660	1660	1660	1660	0
530	20250402	103400	3142400	1660	1660	1660	1660	0
531	20250402	103300	3142400	1660	1660	1660	1660	0
532	20250402	103200	3142400	1660	1660	1660	1660	2
533	20250402	103100	3139080	1660	1660	1660	1660	58
534	20250402	103000	3042800	1661	1661	1661	1661	0
535	20250402	102900	3042800	1661	1661	1661	1661	0
536	20250402	102800	3042800	1661	1661	1661	1661	0
537	20250402	102700	3042800	1661	1661	1661	1661	0
538	20250402	102600	3042800	1661	1661	1661	1661	0
539	20250402	102500	3042800	1661	1661	1661	1661	0
540	20250402	102400	3042800	1661	1661	1661	1661	0
541	20250402	102300	3042800	1661	1661	1661	1661	0
542	20250402	102200	3042800	1661	1661	1661	1661	0
543	20250402	102100	3042800	1661	1661	1661	1661	0
544	20250402	102000	3042800	1661	1661	1661	1661	858
545	20250402	101900	1617662	1661	1661	1662	1661	265
546	20250402	101800	1177397	1661	1661	1661	1661	0
547	20250402	101700	1177397	1661	1661	1661	1661	0
548	20250402	101600	1177397	1661	1661	1661	1661	0
549	20250402	101500	1177397	1661	1661	1661	1661	0
550	20250402	101400	1177397	1661	1661	1661	1661	0
551	20250402	101300	1177397	1661	1661	1661	1661	0
552	20250402	101200	1177397	1661	1661	1661	1661	0
553	20250402	101100	1177397	1661	1661	1661	1661	0
554	20250402	101000	1177397	1661	1661	1661	1661	0
555	20250402	100900	1177397	1661	1661	1661	1661	0
556	20250402	100800	1177397	1661	1661	1661	1661	0
557	20250402	100700	1177397	1661	1661	1661	1661	0
558	20250402	100600	1177397	1661	1661	1661	1661	0
559	20250402	100500	1177397	1661	1661	1661	1661	0
560	20250402	100400	1177397	1661	1661	1661	1661	0
561	20250402	100300	1177397	1661	1661	1661	1661	0
562	20250402	100200	1177397	1661	1661	1661	1661	0
563	20250402	100100	1177397	1661	1661	1661	1661	0
564	20250402	100000	1177397	1661	1661	1661	1661	0
565	20250402	095900	1177397	1661	1661	1661	1661	0
566	20250402	095800	1177397	1661	1661	1661	1661	0
567	20250402	095700	1177397	1661	1661	1661	1661	0
568	20250402	095600	1177397	1661	1661	1661	1661	0
569	20250402	095500	1177397	1661	1661	1661	1661	0
570	20250402	095400	1177397	1661	1661	1661	1661	0
571	20250402	095300	1177397	1661	1661	1661	1661	0
572	20250402	095200	1177397	1661	1661	1661	1661	0
573	20250402	095100	1177397	1661	1661	1661	1661	0
574	20250402	095000	1177397	1661	1661	1661	1661	0
575	20250402	094900	1177397	1661	1661	1661	1661	0
576	20250402	094800	1177397	1661	1661	1661	1661	0
577	20250402	094700	1177397	1661	1661	1661	1661	0
578	20250402	094600	1177397	1661	1661	1661	1661	0
579	20250402	094500	1177397	1661	1661	1661	1661	0
580	20250402	094400	1177397	1661	1661	1661	1661	2
581	20250402	094300	1174075	1661	1661	1661	1661	0
582	20250402	094200	1174075	1661	1661	1661	1661	0
583	20250402	094100	1174075	1661	1661	1661	1661	0
584	20250402	094000	1174075	1661	1661	1661	1661	0
585	20250402	093900	1174075	1661	1661	1661	1661	0
586	20250402	093800	1174075	1661	1661	1661	1661	0
587	20250402	093700	1174075	1661	1661	1661	1661	0
588	20250402	093600	1174075	1661	1661	1661	1661	0
589	20250402	093500	1174075	1661	1661	1661	1661	0
590	20250402	093400	1174075	1661	1661	1661	1661	0
591	20250402	093300	1174075	1661	1661	1661	1661	0
592	20250402	093200	1174075	1661	1661	1661	1661	5
593	20250402	093100	1165770	1661	1661	1661	1661	0
594	20250402	093000	1165770	1661	1661	1661	1661	0
595	20250402	092900	1165770	1661	1661	1661	1661	0
596	20250402	092800	1165770	1661	1661	1661	1661	0
597	20250402	092700	1165770	1661	1661	1661	1661	0
598	20250402	092600	1165770	1661	1661	1661	1661	0
599	20250402	092500	1165770	1661	1661	1661	1661	0
600	20250402	092400	1165770	1661	1659	1661	1659	4
601	20250402	092300	1159130	1659	1658	1659	1658	3
602	20250402	092200	1154155	1657	1657	1657	1657	2
603	20250402	092100	1150841	1656	1656	1656	1656	0
604	20250402	092000	1150841	1656	1656	1656	1656	0
605	20250402	091900	1150841	1656	1656	1656	1656	0
606	20250402	091800	1150841	1656	1656	1656	1656	0
607	20250402	091700	1150841	1656	1656	1656	1656	246
608	20250402	091600	743465	1656	1656	1656	1656	1
609	20250402	091500	741809	1655	1655	1655	1655	0
610	20250402	091400	741809	1655	1655	1655	1655	11
611	20250402	091300	723604	1660	1660	1660	1660	100
612	20250402	091200	557604	1663	1663	1663	1663	0
613	20250402	091100	557604	1663	1663	1663	1663	0
614	20250402	091000	557604	1663	1663	1663	1663	0
615	20250402	090900	557604	1663	1663	1663	1663	1
616	20250402	090800	555941	1664	1664	1664	1664	0
617	20250402	090700	555941	1664	1664	1664	1664	0
618	20250402	090600	555941	1664	1664	1664	1664	9
619	20250402	090500	540965	1665	1665	1665	1665	0
620	20250402	090400	540965	1665	1665	1665	1665	0
621	20250402	090300	540965	1665	1665	1665	1665	0
622	20250402	090200	540965	1665	1665	1665	1665	1
623	20250402	090100	539300	1664	1640	1664	1640	41
624	20250402	090000	471456	1637	1637	1637	1637	288