KissMeData/377220/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	210300	81497389	1851	1851	1851	1851	143
3	20250402	210200	81497389	1851	1851	1851	1851	0
4	20250402	210100	81497389	1851	1851	1851	1851	0
5	20250402	210000	81497389	1851	1851	1851	1851	0
6	20250402	205900	81497389	1851	1851	1851	1851	0
7	20250402	205800	81497389	1851	1851	1851	1851	0
8	20250402	205700	81497389	1851	1851	1851	1851	0
9	20250402	205600	81497389	1851	1851	1851	1851	0
10	20250402	205500	81497389	1851	1851	1851	1851	0
11	20250402	205400	81497389	1851	1851	1851	1851	0
12	20250402	205300	81497389	1851	1851	1851	1851	0
13	20250402	205200	81497389	1851	1851	1851	1851	0
14	20250402	205100	81497389	1851	1851	1851	1851	0
15	20250402	205000	81497389	1851	1851	1851	1851	0
16	20250402	204900	81497389	1851	1851	1851	1851	0
17	20250402	204800	81497389	1851	1851	1851	1851	0
18	20250402	204700	81497389	1851	1851	1851	1851	0
19	20250402	204600	81497389	1851	1851	1851	1851	0
20	20250402	204500	81497389	1851	1851	1851	1851	0
21	20250402	204400	81497389	1851	1851	1851	1851	0
22	20250402	204300	81497389	1851	1851	1851	1851	0
23	20250402	204200	81497389	1851	1851	1851	1851	0
24	20250402	204100	81497389	1851	1851	1851	1851	0
25	20250402	204000	81497389	1851	1851	1851	1851	0
26	20250402	203900	81497389	1851	1851	1851	1851	0
27	20250402	203800	81497389	1851	1851	1851	1851	0
28	20250402	203700	81497389	1851	1851	1851	1851	0
29	20250402	203600	81497389	1851	1851	1851	1851	0
30	20250402	203500	81497389	1851	1851	1851	1851	0
31	20250402	203400	81497389	1851	1851	1851	1851	0
32	20250402	203300	81497389	1851	1851	1851	1851	143
33	20250402	203200	81497389	1851	1851	1851	1851	0
34	20250402	203100	81497389	1851	1851	1851	1851	0
35	20250402	203000	81497389	1851	1851	1851	1851	0
36	20250402	202900	81497389	1851	1851	1851	1851	0
37	20250402	202800	81497389	1851	1851	1851	1851	0
38	20250402	202700	81497389	1851	1851	1851	1851	0
39	20250402	202600	81497389	1851	1851	1851	1851	0
40	20250402	202500	81497389	1851	1851	1851	1851	0
41	20250402	202400	81497389	1851	1851	1851	1851	0
42	20250402	202300	81497389	1851	1851	1851	1851	0
43	20250402	202200	81497389	1851	1851	1851	1851	0
44	20250402	202100	81497389	1851	1851	1851	1851	0
45	20250402	202000	81497389	1851	1851	1851	1851	0
46	20250402	201900	81497389	1851	1851	1851	1851	0
47	20250402	201800	81497389	1851	1851	1851	1851	0
48	20250402	201700	81497389	1851	1851	1851	1851	0
49	20250402	201600	81497389	1851	1851	1851	1851	0
50	20250402	201500	81497389	1851	1851	1851	1851	0
51	20250402	201400	81497389	1851	1851	1851	1851	0
52	20250402	201300	81497389	1851	1851	1851	1851	0
53	20250402	201200	81497389	1851	1851	1851	1851	0
54	20250402	201100	81497389	1851	1851	1851	1851	0
55	20250402	201000	81497389	1851	1851	1851	1851	0
56	20250402	200900	81497389	1851	1851	1851	1851	0
57	20250402	200800	81497389	1851	1851	1851	1851	0
58	20250402	200700	81497389	1851	1851	1851	1851	0
59	20250402	200600	81497389	1851	1851	1851	1851	0
60	20250402	200500	81497389	1851	1851	1851	1851	0
61	20250402	200400	81497389	1851	1851	1851	1851	0
62	20250402	200300	81497389	1851	1851	1851	1851	143
63	20250402	200200	81497389	1851	1851	1851	1851	0
64	20250402	200100	81497389	1851	1851	1851	1851	0
65	20250402	200000	81497389	1851	1851	1851	1851	0
66	20250402	195900	81497389	1851	1851	1851	1851	0
67	20250402	195800	81497389	1851	1851	1851	1851	0
68	20250402	195700	81497389	1851	1851	1851	1851	0
69	20250402	195600	81497389	1851	1851	1851	1851	0
70	20250402	195500	81497389	1851	1851	1851	1851	0
71	20250402	195400	81497389	1851	1851	1851	1851	0
72	20250402	195300	81497389	1851	1851	1851	1851	0
73	20250402	195200	81497389	1851	1851	1851	1851	0
74	20250402	195100	81497389	1851	1851	1851	1851	0
75	20250402	195000	81497389	1851	1851	1851	1851	0
76	20250402	194900	81497389	1851	1851	1851	1851	0
77	20250402	194800	81497389	1851	1851	1851	1851	0
78	20250402	194700	81497389	1851	1851	1851	1851	0
79	20250402	194600	81497389	1851	1851	1851	1851	0
80	20250402	194500	81497389	1851	1851	1851	1851	0
81	20250402	194400	81497389	1851	1851	1851	1851	0
82	20250402	194300	81497389	1851	1851	1851	1851	0
83	20250402	194200	81497389	1851	1851	1851	1851	0
84	20250402	194100	81497389	1851	1851	1851	1851	0
85	20250402	194000	81497389	1851	1851	1851	1851	0
86	20250402	193900	81497389	1851	1851	1851	1851	0
87	20250402	193800	81497389	1851	1851	1851	1851	0
88	20250402	193700	81497389	1851	1851	1851	1851	0
89	20250402	193600	81497389	1851	1851	1851	1851	0
90	20250402	193500	81497389	1851	1851	1851	1851	0
91	20250402	193400	81497389	1851	1851	1851	1851	0
92	20250402	193300	81497389	1851	1851	1851	1851	143
93	20250402	193200	81497389	1851	1851	1851	1851	0
94	20250402	193100	81497389	1851	1851	1851	1851	0
95	20250402	193000	81497389	1851	1851	1851	1851	0
96	20250402	192900	81497389	1851	1851	1851	1851	0
97	20250402	192800	81497389	1851	1851	1851	1851	0
98	20250402	192700	81497389	1851	1851	1851	1851	0
99	20250402	192600	81497389	1851	1851	1851	1851	0
100	20250402	192500	81497389	1851	1851	1851	1851	0
101	20250402	192400	81497389	1851	1851	1851	1851	0
102	20250402	192300	81497389	1851	1851	1851	1851	0
103	20250402	192200	81497389	1851	1851	1851	1851	0
104	20250402	192100	81497389	1851	1851	1851	1851	0
105	20250402	192000	81497389	1851	1851	1851	1851	0
106	20250402	191900	81497389	1851	1851	1851	1851	0
107	20250402	191800	81497389	1851	1851	1851	1851	0
108	20250402	191700	81497389	1851	1851	1851	1851	0
109	20250402	191600	81497389	1851	1851	1851	1851	0
110	20250402	191500	81497389	1851	1851	1851	1851	0
111	20250402	191400	81497389	1851	1851	1851	1851	0
112	20250402	191300	81497389	1851	1851	1851	1851	0
113	20250402	191200	81497389	1851	1851	1851	1851	0
114	20250402	191100	81497389	1851	1851	1851	1851	0
115	20250402	191000	81497389	1851	1851	1851	1851	0
116	20250402	190900	81497389	1851	1851	1851	1851	0
117	20250402	190800	81497389	1851	1851	1851	1851	0
118	20250402	190700	81497389	1851	1851	1851	1851	0
119	20250402	190600	81497389	1851	1851	1851	1851	0
120	20250402	190500	81497389	1851	1851	1851	1851	0
121	20250402	190400	81497389	1851	1851	1851	1851	0
122	20250402	190300	81497389	1851	1851	1851	1851	143
123	20250402	190200	81497389	1851	1851	1851	1851	0
124	20250402	190100	81497389	1851	1851	1851	1851	0
125	20250402	190000	81497389	1851	1851	1851	1851	0
126	20250402	185900	81497389	1851	1851	1851	1851	0
127	20250402	185800	81497389	1851	1851	1851	1851	0
128	20250402	185700	81497389	1851	1851	1851	1851	0
129	20250402	185600	81497389	1851	1851	1851	1851	0
130	20250402	185500	81497389	1851	1851	1851	1851	0
131	20250402	185400	81497389	1851	1851	1851	1851	0
132	20250402	185300	81497389	1851	1851	1851	1851	0
133	20250402	185200	81497389	1851	1851	1851	1851	0
134	20250402	185100	81497389	1851	1851	1851	1851	0
135	20250402	185000	81497389	1851	1851	1851	1851	0
136	20250402	184900	81497389	1851	1851	1851	1851	0
137	20250402	184800	81497389	1851	1851	1851	1851	0
138	20250402	184700	81497389	1851	1851	1851	1851	0
139	20250402	184600	81497389	1851	1851	1851	1851	0
140	20250402	184500	81497389	1851	1851	1851	1851	0
141	20250402	184400	81497389	1851	1851	1851	1851	0
142	20250402	184300	81497389	1851	1851	1851	1851	0
143	20250402	184200	81497389	1851	1851	1851	1851	0
144	20250402	184100	81497389	1851	1851	1851	1851	0
145	20250402	184000	81497389	1851	1851	1851	1851	0
146	20250402	183900	81497389	1851	1851	1851	1851	0
147	20250402	183800	81497389	1851	1851	1851	1851	0
148	20250402	183700	81497389	1851	1851	1851	1851	0
149	20250402	183600	81497389	1851	1851	1851	1851	0
150	20250402	183500	81497389	1851	1851	1851	1851	0
151	20250402	183400	81497389	1851	1851	1851	1851	0
152	20250402	183300	81497389	1851	1851	1851	1851	143
153	20250402	183200	81497389	1851	1851	1851	1851	0
154	20250402	183100	81497389	1851	1851	1851	1851	0
155	20250402	183000	81497389	1851	1851	1851	1851	0
156	20250402	182900	81497389	1851	1851	1851	1851	0
157	20250402	182800	81497389	1851	1851	1851	1851	0
158	20250402	182700	81497389	1851	1851	1851	1851	0
159	20250402	182600	81497389	1851	1851	1851	1851	0
160	20250402	182500	81497389	1851	1851	1851	1851	0
161	20250402	182400	81497389	1851	1851	1851	1851	0
162	20250402	182300	81497389	1851	1851	1851	1851	0
163	20250402	182200	81497389	1851	1851	1851	1851	0
164	20250402	182100	81497389	1851	1851	1851	1851	0
165	20250402	182000	81497389	1851	1851	1851	1851	0
166	20250402	181900	81497389	1851	1851	1851	1851	0
167	20250402	181800	81497389	1851	1851	1851	1851	0
168	20250402	181700	81497389	1851	1851	1851	1851	0
169	20250402	181600	81497389	1851	1851	1851	1851	0
170	20250402	181500	81497389	1851	1851	1851	1851	0
171	20250402	181400	81497389	1851	1851	1851	1851	0
172	20250402	181300	81497389	1851	1851	1851	1851	0
173	20250402	181200	81497389	1851	1851	1851	1851	0
174	20250402	181100	81497389	1851	1851	1851	1851	0
175	20250402	181000	81497389	1851	1851	1851	1851	0
176	20250402	180900	81497389	1851	1851	1851	1851	0
177	20250402	180800	81497389	1851	1851	1851	1851	0
178	20250402	180700	81497389	1851	1851	1851	1851	0
179	20250402	180600	81497389	1851	1851	1851	1851	0
180	20250402	180500	81497389	1851	1851	1851	1851	0
181	20250402	180400	81497389	1851	1851	1851	1851	0
182	20250402	180300	81497389	1851	1851	1851	1851	143
183	20250402	180200	81497389	1851	1851	1851	1851	0
184	20250402	180100	81497389	1851	1851	1851	1851	0
185	20250402	180000	81497389	1851	1851	1851	1851	0
186	20250402	175900	81497389	1851	1851	1851	1851	0
187	20250402	175800	81497389	1851	1851	1851	1851	0
188	20250402	175700	81497389	1851	1851	1851	1851	0
189	20250402	175600	81497389	1851	1851	1851	1851	0
190	20250402	175500	81497389	1851	1851	1851	1851	0
191	20250402	175400	81497389	1851	1851	1851	1851	0
192	20250402	175300	81497389	1851	1851	1851	1851	0
193	20250402	175200	81497389	1851	1851	1851	1851	0
194	20250402	175100	81497389	1851	1851	1851	1851	0
195	20250402	175000	81497389	1851	1851	1851	1851	0
196	20250402	174900	81497389	1851	1851	1851	1851	0
197	20250402	174800	81497389	1851	1851	1851	1851	0
198	20250402	174700	81497389	1851	1851	1851	1851	0
199	20250402	174600	81497389	1851	1851	1851	1851	0
200	20250402	174500	81497389	1851	1851	1851	1851	0
201	20250402	174400	81497389	1851	1851	1851	1851	0
202	20250402	174300	81497389	1851	1851	1851	1851	0
203	20250402	174200	81497389	1851	1851	1851	1851	0
204	20250402	174100	81497389	1851	1851	1851	1851	0
205	20250402	174000	81497389	1851	1851	1851	1851	0
206	20250402	173900	81497389	1851	1851	1851	1851	0
207	20250402	173800	81497389	1851	1851	1851	1851	0
208	20250402	173700	81497389	1851	1851	1851	1851	0
209	20250402	173600	81497389	1851	1851	1851	1851	0
210	20250402	173500	81497389	1851	1851	1851	1851	0
211	20250402	173400	81497389	1851	1851	1851	1851	0
212	20250402	173300	81497389	1851	1851	1851	1851	143
213	20250402	173200	81497389	1851	1851	1851	1851	0
214	20250402	173100	81497389	1851	1851	1851	1851	0
215	20250402	173000	81497389	1851	1851	1851	1851	0
216	20250402	172900	81497389	1851	1851	1851	1851	0
217	20250402	172800	81497389	1851	1851	1851	1851	0
218	20250402	172700	81497389	1851	1851	1851	1851	0
219	20250402	172600	81497389	1851	1851	1851	1851	0
220	20250402	172500	81497389	1851	1851	1851	1851	0
221	20250402	172400	81497389	1851	1851	1851	1851	0
222	20250402	172300	81497389	1851	1851	1851	1851	0
223	20250402	172200	81497389	1851	1851	1851	1851	0
224	20250402	172100	81497389	1851	1851	1851	1851	0
225	20250402	172000	81497389	1851	1851	1851	1851	0
226	20250402	171900	81497389	1851	1851	1851	1851	0
227	20250402	171800	81497389	1851	1851	1851	1851	0
228	20250402	171700	81497389	1851	1851	1851	1851	0
229	20250402	171600	81497389	1851	1851	1851	1851	0
230	20250402	171500	81497389	1851	1851	1851	1851	0
231	20250402	171400	81497389	1851	1851	1851	1851	0
232	20250402	171300	81497389	1851	1851	1851	1851	0
233	20250402	171200	81497389	1851	1851	1851	1851	0
234	20250402	171100	81497389	1851	1851	1851	1851	0
235	20250402	171000	81497389	1851	1851	1851	1851	0
236	20250402	170900	81497389	1851	1851	1851	1851	0
237	20250402	170800	81497389	1851	1851	1851	1851	0
238	20250402	170700	81497389	1851	1851	1851	1851	0
239	20250402	170600	81497389	1851	1851	1851	1851	0
240	20250402	170500	81497389	1851	1851	1851	1851	0
241	20250402	170400	81497389	1851	1851	1851	1851	0
242	20250402	170300	81497389	1851	1851	1851	1851	143
243	20250402	170200	81497389	1851	1851	1851	1851	0
244	20250402	170100	81497389	1851	1851	1851	1851	0
245	20250402	170000	81497389	1851	1851	1851	1851	0
246	20250402	165900	81497389	1851	1851	1851	1851	0
247	20250402	165800	81497389	1851	1851	1851	1851	0
248	20250402	165700	81497389	1851	1851	1851	1851	0
249	20250402	165600	81497389	1851	1851	1851	1851	0
250	20250402	165500	81497389	1851	1851	1851	1851	0
251	20250402	165400	81497389	1851	1851	1851	1851	0
252	20250402	165300	81497389	1851	1851	1851	1851	0
253	20250402	165200	81497389	1851	1851	1851	1851	0
254	20250402	165100	81497389	1851	1851	1851	1851	0
255	20250402	165000	81497389	1851	1851	1851	1851	0
256	20250402	164900	81497389	1851	1851	1851	1851	0
257	20250402	164800	81497389	1851	1851	1851	1851	0
258	20250402	164700	81497389	1851	1851	1851	1851	0
259	20250402	164600	81497389	1851	1851	1851	1851	0
260	20250402	164500	81497389	1851	1851	1851	1851	0
261	20250402	164400	81497389	1851	1851	1851	1851	0
262	20250402	164300	81497389	1851	1851	1851	1851	0
263	20250402	164200	81497389	1851	1851	1851	1851	0
264	20250402	164100	81497389	1851	1851	1851	1851	0
265	20250402	164000	81497389	1851	1851	1851	1851	0
266	20250402	163900	81497389	1851	1851	1851	1851	0
267	20250402	163800	81497389	1851	1851	1851	1851	0
268	20250402	163700	81497389	1851	1851	1851	1851	0
269	20250402	163600	81497389	1851	1851	1851	1851	0
270	20250402	163500	81497389	1851	1851	1851	1851	0
271	20250402	163400	81497389	1851	1851	1851	1851	0
272	20250402	163300	81497389	1851	1851	1851	1851	143
273	20250402	163200	81497389	1851	1851	1851	1851	0
274	20250402	163100	81497389	1851	1851	1851	1851	0
275	20250402	163000	81497389	1851	1851	1851	1851	0
276	20250402	162900	81497389	1851	1851	1851	1851	0
277	20250402	162800	81497389	1851	1851	1851	1851	0
278	20250402	162700	81497389	1851	1851	1851	1851	0
279	20250402	162600	81497389	1851	1851	1851	1851	0
280	20250402	162500	81497389	1851	1851	1851	1851	0
281	20250402	162400	81497389	1851	1851	1851	1851	0
282	20250402	162300	81497389	1851	1851	1851	1851	0
283	20250402	162200	81497389	1851	1851	1851	1851	0
284	20250402	162100	81497389	1851	1851	1851	1851	0
285	20250402	162000	81497389	1851	1851	1851	1851	0
286	20250402	161900	81497389	1851	1851	1851	1851	0
287	20250402	161800	81497389	1851	1851	1851	1851	0
288	20250402	161700	81497389	1851	1851	1851	1851	0
289	20250402	161600	81497389	1851	1851	1851	1851	0
290	20250402	161500	81497389	1851	1851	1851	1851	0
291	20250402	161400	81497389	1851	1851	1851	1851	0
292	20250402	161300	81497389	1851	1851	1851	1851	0
293	20250402	161200	81497389	1851	1851	1851	1851	0
294	20250402	161100	81497389	1851	1851	1851	1851	0
295	20250402	161000	81497389	1851	1851	1851	1851	0
296	20250402	160900	81497389	1851	1851	1851	1851	0
297	20250402	160800	81497389	1851	1851	1851	1851	0
298	20250402	160700	81497389	1851	1851	1851	1851	0
299	20250402	160600	81497389	1851	1851	1851	1851	0
300	20250402	160500	81497389	1851	1851	1851	1851	0
301	20250402	160400	81497389	1851	1851	1851	1851	0
302	20250402	160300	81497389	1851	1851	1851	1851	143
303	20250402	160200	81497389	1851	1851	1851	1851	0
304	20250402	160100	81497389	1851	1851	1851	1851	0
305	20250402	160000	81497389	1851	1851	1851	1851	0
306	20250402	155900	81497389	1851	1851	1851	1851	0
307	20250402	155800	81497389	1851	1851	1851	1851	0
308	20250402	155700	81497389	1851	1851	1851	1851	0
309	20250402	155600	81497389	1851	1851	1851	1851	0
310	20250402	155500	81497389	1851	1851	1851	1851	0
311	20250402	155400	81497389	1851	1851	1851	1851	0
312	20250402	155300	81497389	1851	1851	1851	1851	0
313	20250402	155200	81497389	1851	1851	1851	1851	0
314	20250402	155100	81497389	1851	1851	1851	1851	0
315	20250402	155000	81497389	1851	1851	1851	1851	0
316	20250402	154900	81497389	1851	1851	1851	1851	0
317	20250402	154800	81497389	1851	1851	1851	1851	0
318	20250402	154700	81497389	1851	1851	1851	1851	0
319	20250402	154600	81497389	1851	1851	1851	1851	0
320	20250402	154500	81497389	1851	1851	1851	1851	0
321	20250402	154400	81497389	1851	1851	1851	1851	0
322	20250402	154300	81497389	1851	1851	1851	1851	0
323	20250402	154200	81497389	1851	1851	1851	1851	0
324	20250402	154100	81497389	1851	1851	1851	1851	0
325	20250402	154000	81497389	1851	1851	1851	1851	0
326	20250402	153900	81497389	1851	1851	1851	1851	0
327	20250402	153800	81497389	1851	1851	1851	1851	0
328	20250402	153700	81497389	1851	1851	1851	1851	0
329	20250402	153600	81497389	1851	1851	1851	1851	0
330	20250402	153500	81497389	1851	1851	1851	1851	0
331	20250402	153400	81497389	1851	1851	1851	1851	0
332	20250402	153300	81497389	1851	1851	1851	1851	143
333	20250402	153200	81497389	1851	1851	1851	1851	0
334	20250402	153100	81497389	1851	1851	1851	1851	0
335	20250402	153000	81497389	1851	1851	1851	1851	143
336	20250402	152900	81232696	1853	1853	1853	1853	0
337	20250402	152800	81232696	1853	1853	1853	1853	0
338	20250402	152700	81232696	1853	1853	1853	1853	0
339	20250402	152600	81232696	1853	1853	1853	1853	0
340	20250402	152500	81232696	1853	1853	1853	1853	0
341	20250402	152400	81232696	1853	1853	1853	1853	0
342	20250402	152300	81232696	1853	1853	1853	1853	0
343	20250402	152200	81232696	1853	1853	1853	1853	0
344	20250402	152100	81232696	1853	1853	1853	1853	0
345	20250402	152000	81232696	1853	1853	1853	1853	0
346	20250402	151900	81232696	1853	1853	1853	1853	0
347	20250402	151800	81232696	1853	1850	1853	1850	81
348	20250402	151700	81082843	1850	1855	1855	1850	258
349	20250402	151600	80605253	1855	1835	1855	1835	12
350	20250402	151500	80583013	1856	1853	1856	1833	404
351	20250402	151400	79839857	1857	1857	1857	1857	0
352	20250402	151300	79839857	1857	1855	1857	1853	916
353	20250402	151200	78139320	1856	1854	1856	1854	78
354	20250402	151100	77994692	1853	1853	1853	1853	100
355	20250402	151000	77809392	1854	1853	1854	1853	138
356	20250402	150900	77553640	1855	1855	1855	1855	0
357	20250402	150800	77553640	1855	1855	1855	1855	0
358	20250402	150700	77553640	1855	1855	1855	1855	3
359	20250402	150600	77548075	1855	1843	1855	1843	11
360	20250402	150500	77527682	1856	1856	1856	1856	0
361	20250402	150400	77527682	1856	1856	1856	1856	0
362	20250402	150300	77527682	1856	1855	1856	1855	88
363	20250402	150200	77364441	1855	1852	1855	1852	500
364	20250402	150100	76437396	1853	1853	1853	1853	0
365	20250402	150000	76437396	1853	1853	1853	1853	2
366	20250402	145900	76433690	1854	1854	1854	1854	0
367	20250402	145800	76433690	1854	1854	1854	1854	0
368	20250402	145700	76433690	1854	1854	1854	1854	0
369	20250402	145600	76433690	1854	1854	1854	1854	0
370	20250402	145500	76433690	1854	1851	1854	1851	153
371	20250402	145400	76150433	1851	1842	1851	1842	506
372	20250402	145300	75216094	1845	1845	1845	1845	0
373	20250402	145200	75216094	1845	1845	1845	1845	0
374	20250402	145100	75216094	1845	1845	1845	1845	0
375	20250402	145000	75216094	1845	1845	1845	1845	0
376	20250402	144900	75216094	1845	1840	1845	1840	59
377	20250402	144800	75107489	1840	1840	1840	1840	12
378	20250402	144700	75085409	1845	1845	1845	1845	0
379	20250402	144600	75085409	1845	1845	1845	1845	0
380	20250402	144500	75085409	1845	1845	1845	1845	0
381	20250402	144400	75085409	1845	1845	1845	1845	0
382	20250402	144300	75085409	1845	1845	1845	1845	0
383	20250402	144200	75085409	1845	1845	1845	1845	0
384	20250402	144100	75085409	1845	1845	1845	1845	0
385	20250402	144000	75085409	1845	1845	1845	1845	2
386	20250402	143900	75081719	1840	1840	1840	1840	50
387	20250402	143800	74989719	1844	1844	1844	1844	0
388	20250402	143700	74989719	1844	1844	1844	1844	0
389	20250402	143600	74989719	1844	1844	1844	1844	2
390	20250402	143500	74986031	1845	1845	1845	1845	0
391	20250402	143400	74986031	1845	1845	1845	1845	0
392	20250402	143300	74986031	1845	1844	1845	1844	39
393	20250402	143200	74914114	1844	1831	1844	1831	73
394	20250402	143100	74780412	1845	1845	1845	1845	0
395	20250402	143000	74780412	1845	1845	1845	1845	0
396	20250402	142900	74780412	1845	1845	1845	1845	0
397	20250402	142800	74780412	1845	1845	1845	1845	0
398	20250402	142700	74780412	1845	1845	1845	1845	0
399	20250402	142600	74780412	1845	1845	1845	1845	0
400	20250402	142500	74780412	1845	1839	1845	1839	587
401	20250402	142400	73698576	1841	1824	1841	1824	4
402	20250402	142300	73691263	1824	1825	1825	1824	47
403	20250402	142200	73605511	1844	1844	1844	1844	0
404	20250402	142100	73605511	1844	1844	1844	1844	0
405	20250402	142000	73605511	1844	1844	1844	1844	0
406	20250402	141900	73605511	1844	1844	1844	1844	0
407	20250402	141800	73605511	1844	1844	1844	1844	0
408	20250402	141700	73605511	1844	1844	1844	1844	0
409	20250402	141600	73605511	1844	1844	1844	1844	0
410	20250402	141500	73605511	1844	1841	1844	1841	36
411	20250402	141400	73539232	1841	1841	1841	1841	0
412	20250402	141300	73539232	1841	1841	1841	1841	0
413	20250402	141200	73539232	1841	1841	1841	1841	0
414	20250402	141100	73539232	1841	1841	1841	1841	2
415	20250402	141000	73535550	1844	1844	1844	1844	0
416	20250402	140900	73535550	1844	1844	1844	1844	0
417	20250402	140800	73535550	1844	1844	1844	1844	0
418	20250402	140700	73535550	1844	1844	1844	1844	0
419	20250402	140600	73535550	1844	1838	1844	1838	125
420	20250402	140500	73305448	1842	1842	1842	1842	0
421	20250402	140400	73305448	1842	1842	1842	1842	0
422	20250402	140300	73305448	1842	1842	1842	1842	0
423	20250402	140200	73305448	1842	1842	1842	1842	0
424	20250402	140100	73305448	1842	1841	1842	1841	16
425	20250402	140000	73275991	1842	1842	1842	1842	0
426	20250402	135900	73275991	1842	1842	1842	1842	0
427	20250402	135800	73275991	1842	1825	1842	1825	2
428	20250402	135700	73272324	1845	1838	1845	1838	500
429	20250402	135600	72351092	1841	1841	1841	1841	0
430	20250402	135500	72351092	1841	1841	1841	1841	0
431	20250402	135400	72351092	1841	1841	1841	1841	0
432	20250402	135300	72351092	1841	1841	1841	1841	0
433	20250402	135200	72351092	1841	1841	1841	1841	0
434	20250402	135100	72351092	1841	1841	1841	1841	0
435	20250402	135000	72351092	1841	1841	1841	1841	0
436	20250402	134900	72351092	1841	1840	1841	1840	24
437	20250402	134800	72306931	1840	1840	1840	1840	30
438	20250402	134700	72251731	1840	1840	1840	1840	0
439	20250402	134600	72251731	1840	1840	1840	1840	0
440	20250402	134500	72251731	1840	1838	1840	1838	63
441	20250402	134400	72135927	1834	1834	1834	1834	0
442	20250402	134300	72135927	1834	1834	1834	1834	0
443	20250402	134200	72135927	1834	1834	1834	1834	0
444	20250402	134100	72135927	1834	1834	1834	1834	0
445	20250402	134000	72135927	1834	1832	1834	1832	54
446	20250402	133900	72036997	1832	1832	1832	1832	0
447	20250402	133800	72036997	1832	1832	1832	1832	0
448	20250402	133700	72036997	1832	1832	1832	1832	0
449	20250402	133600	72036997	1832	1832	1832	1832	0
450	20250402	133500	72036997	1832	1832	1832	1832	0
451	20250402	133400	72036997	1832	1832	1832	1832	0
452	20250402	133300	72036997	1832	1829	1832	1829	18
453	20250402	133200	72004072	1829	1827	1829	1827	500
454	20250402	133100	71090145	1827	1827	1827	1827	0
455	20250402	133000	71090145	1827	1823	1827	1823	500
456	20250402	132900	70178189	1823	1823	1823	1823	0
457	20250402	132800	70178189	1823	1816	1823	1816	133
458	20250402	132700	69936601	1816	1816	1816	1816	0
459	20250402	132600	69936601	1816	1816	1816	1816	0
460	20250402	132500	69936601	1816	1816	1816	1816	20
461	20250402	132400	69900281	1816	1815	1816	1815	120
462	20250402	132300	69682472	1815	1812	1815	1812	1040
463	20250402	132200	67795904	1812	1812	1812	1812	500
464	20250402	132100	66889904	1812	1812	1812	1812	0
465	20250402	132000	66889904	1812	1812	1812	1812	9
466	20250402	131900	66873596	1812	1812	1812	1812	0
467	20250402	131800	66873596	1812	1812	1812	1812	26
468	20250402	131700	66826484	1812	1812	1812	1812	83
469	20250402	131600	66676088	1812	1812	1812	1812	0
470	20250402	131500	66676088	1812	1814	1814	1797	138
471	20250402	131400	66427178	1814	1814	1814	1814	1400
472	20250402	131300	63887578	1814	1814	1814	1814	0
473	20250402	131200	63887578	1814	1812	1814	1812	176
474	20250402	131100	63568532	1813	1813	1813	1813	0
475	20250402	131000	63568532	1813	1813	1813	1813	0
476	20250402	130900	63568532	1813	1813	1813	1813	0
477	20250402	130800	63568532	1813	1813	1813	1813	2
478	20250402	130700	63564906	1798	1816	1816	1797	1680
479	20250402	130600	60541942	1820	1841	1847	1801	14003
480	20250402	130500	35231475	1848	1842	1848	1841	2102
481	20250402	130400	31361627	1851	1851	1851	1851	0
482	20250402	130300	31361627	1851	1851	1851	1851	0
483	20250402	130200	31361627	1851	1851	1851	1851	0
484	20250402	130100	31361627	1851	1851	1851	1851	0
485	20250402	130000	31361627	1851	1851	1851	1851	0
486	20250402	125900	31361627	1851	1851	1851	1851	0
487	20250402	125800	31361627	1851	1851	1851	1851	0
488	20250402	125700	31361627	1851	1851	1851	1851	0
489	20250402	125600	31361627	1851	1851	1851	1851	0
490	20250402	125500	31361627	1851	1851	1851	1851	0
491	20250402	125400	31361627	1851	1851	1851	1851	0
492	20250402	125300	31361627	1851	1851	1851	1851	0
493	20250402	125200	31361627	1851	1851	1851	1851	0
494	20250402	125100	31361627	1851	1851	1851	1851	0
495	20250402	125000	31361627	1851	1851	1851	1851	0
496	20250402	124900	31361627	1851	1851	1851	1851	0
497	20250402	124800	31361627	1851	1851	1851	1851	0
498	20250402	124700	31361627	1851	1849	1851	1849	1134
499	20250402	124600	29263824	1850	1850	1850	1850	0
500	20250402	124500	29263824	1850	1850	1850	1850	0
501	20250402	124400	29263824	1850	1849	1850	1849	51
502	20250402	124300	29169524	1841	1841	1841	1841	5
503	20250402	124200	29160319	1850	1850	1850	1850	0
504	20250402	124100	29160319	1850	1850	1850	1850	0
505	20250402	124000	29160319	1850	1850	1850	1850	0
506	20250402	123900	29160319	1850	1850	1850	1850	0
507	20250402	123800	29160319	1850	1850	1850	1850	0
508	20250402	123700	29160319	1850	1850	1850	1850	1000
509	20250402	123600	27310319	1850	1849	1850	1849	117
510	20250402	123500	27093919	1850	1850	1850	1850	0
511	20250402	123400	27093919	1850	1850	1850	1850	0
512	20250402	123300	27093919	1850	1849	1850	1849	50
513	20250402	123200	27001468	1849	1848	1849	1848	901
514	20250402	123100	25335569	1849	1840	1849	1840	166
515	20250402	123000	25030120	1840	1840	1840	1840	0
516	20250402	122900	25030120	1840	1840	1840	1840	0
517	20250402	122800	25030120	1840	1840	1840	1840	8
518	20250402	122700	25015400	1840	1840	1840	1840	2
519	20250402	122600	25011720	1840	1840	1840	1840	25
520	20250402	122500	24965720	1849	1849	1849	1849	0
521	20250402	122400	24965720	1849	1849	1849	1849	0
522	20250402	122300	24965720	1849	1849	1849	1849	0
523	20250402	122200	24965720	1849	1849	1849	1849	0
524	20250402	122100	24965720	1849	1849	1849	1849	0
525	20250402	122000	24965720	1849	1849	1849	1849	100
526	20250402	121900	24780820	1849	1849	1849	1849	9
527	20250402	121800	24764179	1849	1849	1849	1849	20
528	20250402	121700	24727199	1848	1847	1848	1847	1807
529	20250402	121600	21388869	1847	1844	1847	1844	672
530	20250402	121500	20148339	1844	1844	1844	1844	96
531	20250402	121400	19971315	1844	1840	1844	1830	130
532	20250402	121300	19732067	1844	1844	1844	1844	0
533	20250402	121200	19732067	1844	1844	1844	1844	0
534	20250402	121100	19732067	1844	1844	1844	1844	0
535	20250402	121000	19732067	1844	1844	1844	1844	0
536	20250402	120900	19732067	1844	1844	1844	1844	0
537	20250402	120800	19732067	1844	1844	1844	1844	0
538	20250402	120700	19732067	1844	1844	1844	1844	0
539	20250402	120600	19732067	1844	1844	1844	1844	0
540	20250402	120500	19732067	1844	1844	1844	1844	0
541	20250402	120400	19732067	1844	1844	1844	1844	0
542	20250402	120300	19732067	1844	1844	1844	1844	0
543	20250402	120200	19732067	1844	1844	1844	1844	0
544	20250402	120100	19732067	1844	1844	1844	1844	0
545	20250402	120000	19732067	1844	1832	1844	1831	105
546	20250402	115900	19539424	1846	1846	1846	1846	0
547	20250402	115800	19539424	1846	1846	1846	1846	0
548	20250402	115700	19539424	1846	1846	1846	1846	0
549	20250402	115600	19539424	1846	1846	1846	1846	0
550	20250402	115500	19539424	1846	1846	1846	1846	0
551	20250402	115400	19539424	1846	1846	1846	1846	0
552	20250402	115300	19539424	1846	1846	1846	1846	0
553	20250402	115200	19539424	1846	1846	1846	1846	0
554	20250402	115100	19539424	1846	1846	1846	1846	0
555	20250402	115000	19539424	1846	1846	1846	1846	0
556	20250402	114900	19539424	1846	1846	1846	1846	0
557	20250402	114800	19539424	1846	1846	1846	1846	0
558	20250402	114700	19539424	1846	1846	1846	1846	0
559	20250402	114600	19539424	1846	1846	1846	1846	0
560	20250402	114500	19539424	1846	1846	1846	1846	0
561	20250402	114400	19539424	1846	1846	1846	1846	0
562	20250402	114300	19539424	1846	1846	1846	1846	0
563	20250402	114200	19539424	1846	1846	1846	1846	0
564	20250402	114100	19539424	1846	1846	1846	1846	0
565	20250402	114000	19539424	1846	1846	1846	1846	0
566	20250402	113900	19539424	1846	1846	1846	1846	0
567	20250402	113800	19539424	1846	1846	1846	1846	0
568	20250402	113700	19539424	1846	1846	1846	1846	0
569	20250402	113600	19539424	1846	1846	1846	1846	0
570	20250402	113500	19539424	1846	1846	1846	1846	0
571	20250402	113400	19539424	1846	1846	1846	1846	0
572	20250402	113300	19539424	1846	1846	1846	1846	0
573	20250402	113200	19539424	1846	1846	1846	1846	0
574	20250402	113100	19539424	1846	1846	1846	1846	0
575	20250402	113000	19539424	1846	1846	1846	1846	0
576	20250402	112900	19539424	1846	1846	1846	1846	0
577	20250402	112800	19539424	1846	1846	1846	1846	0
578	20250402	112700	19539424	1846	1846	1846	1846	0
579	20250402	112600	19539424	1846	1846	1846	1846	0
580	20250402	112500	19539424	1846	1846	1846	1846	0
581	20250402	112400	19539424	1846	1844	1846	1844	500
582	20250402	112300	18616604	1846	1839	1846	1839	500
583	20250402	112200	17695254	1839	1837	1839	1837	30
584	20250402	112100	17640128	1839	1839	1839	1839	1
585	20250402	112000	17638289	1830	1830	1830	1830	90
586	20250402	111900	17473589	1839	1839	1839	1839	0
587	20250402	111800	17473589	1839	1839	1839	1839	0
588	20250402	111700	17473589	1839	1837	1839	1830	243
589	20250402	111600	17027834	1839	1839	1839	1839	2
590	20250402	111500	17024156	1839	1839	1839	1839	99
591	20250402	111400	16842095	1839	1839	1839	1839	25
592	20250402	111300	16796120	1839	1801	1839	1800	412
593	20250402	111200	16050071	1833	1833	1833	1833	0
594	20250402	111100	16050071	1833	1833	1833	1833	0
595	20250402	111000	16050071	1833	1831	1833	1831	11
596	20250402	110900	16029924	1831	1831	1831	1831	1
597	20250402	110800	16028093	1800	1802	1833	1800	710
598	20250402	110700	14749094	1833	1802	1833	1802	14
599	20250402	110600	14723491	1829	1828	1829	1828	215
600	20250402	110500	14330378	1833	1833	1833	1800	64
601	20250402	110400	14214580	1833	1805	1833	1800	119
602	20250402	110300	13999007	1833	1801	1833	1800	220
603	20250402	110200	13602442	1834	1805	1835	1800	243
604	20250402	110100	13163771	1835	1812	1835	1810	132
605	20250402	110000	12923758	1835	1800	1835	1800	19
606	20250402	105900	12889523	1835	1835	1835	1800	20
607	20250402	105800	12853383	1800	1843	1843	1800	1390
608	20250402	105700	10338476	1816	1829	1843	1816	524
609	20250402	105600	9383625	1843	1836	1845	1828	374
610	20250402	105500	8698433	1844	1845	1845	1836	157
611	20250402	105400	8409561	1848	1848	1848	1848	0
612	20250402	105300	8409561	1848	1848	1848	1848	0
613	20250402	105200	8409561	1848	1848	1848	1848	0
614	20250402	105100	8409561	1848	1848	1848	1848	0
615	20250402	105000	8409561	1848	1848	1848	1848	0
616	20250402	104900	8409561	1848	1848	1848	1848	0
617	20250402	104800	8409561	1848	1848	1848	1848	0
618	20250402	104700	8409561	1848	1848	1848	1848	0
619	20250402	104600	8409561	1848	1848	1848	1848	0
620	20250402	104500	8409561	1848	1848	1848	1848	0
621	20250402	104400	8409561	1848	1848	1848	1848	0
622	20250402	104300	8409561	1848	1848	1848	1848	0
623	20250402	104200	8409561	1848	1848	1848	1848	0
624	20250402	104100	8409561	1848	1848	1848	1848	0
625	20250402	104000	8409561	1848	1848	1848	1848	0
626	20250402	103900	8409561	1848	1848	1848	1848	0
627	20250402	103800	8409561	1848	1848	1848	1848	0
628	20250402	103700	8409561	1848	1848	1848	1848	0
629	20250402	103600	8409561	1848	1848	1848	1848	0
630	20250402	103500	8409561	1848	1848	1848	1848	0
631	20250402	103400	8409561	1848	1848	1848	1848	0
632	20250402	103300	8409561	1848	1848	1848	1848	0
633	20250402	103200	8409561	1848	1848	1848	1848	0
634	20250402	103100	8409561	1848	1848	1848	1848	0
635	20250402	103000	8409561	1848	1848	1848	1848	0
636	20250402	102900	8409561	1848	1848	1848	1848	0
637	20250402	102800	8409561	1848	1848	1848	1848	0
638	20250402	102700	8409561	1848	1848	1848	1848	0
639	20250402	102600	8409561	1848	1848	1848	1848	0
640	20250402	102500	8409561	1848	1848	1848	1848	0
641	20250402	102400	8409561	1848	1848	1848	1848	0
642	20250402	102300	8409561	1848	1848	1848	1848	0
643	20250402	102200	8409561	1848	1848	1848	1848	0
644	20250402	102100	8409561	1848	1848	1848	1848	0
645	20250402	102000	8409561	1848	1848	1848	1848	1
646	20250402	101900	8407713	1849	1849	1849	1849	0
647	20250402	101800	8407713	1849	1849	1849	1849	0
648	20250402	101700	8407713	1849	1849	1849	1849	0
649	20250402	101600	8407713	1849	1849	1849	1849	0
650	20250402	101500	8407713	1849	1835	1849	1835	44
651	20250402	101400	8326510	1855	1855	1855	1855	0
652	20250402	101300	8326510	1855	1855	1855	1855	0
653	20250402	101200	8326510	1855	1855	1855	1855	0
654	20250402	101100	8326510	1855	1855	1855	1855	0
655	20250402	101000	8326510	1855	1855	1855	1855	0
656	20250402	100900	8326510	1855	1855	1855	1855	0
657	20250402	100800	8326510	1855	1855	1855	1855	0
658	20250402	100700	8326510	1855	1855	1855	1855	0
659	20250402	100600	8326510	1855	1854	1855	1854	11
660	20250402	100500	8306115	1854	1854	1854	1854	1
661	20250402	100400	8304261	1855	1831	1855	1831	1016
662	20250402	100300	6432466	1831	1831	1831	1831	0
663	20250402	100200	6432466	1831	1831	1831	1831	0
664	20250402	100100	6432466	1831	1831	1831	1831	0
665	20250402	100000	6432466	1831	1831	1831	1831	0
666	20250402	095900	6432466	1831	1831	1831	1831	80
667	20250402	095800	6285986	1831	1831	1831	1831	0
668	20250402	095700	6285986	1831	1831	1831	1831	0
669	20250402	095600	6285986	1831	1831	1831	1831	0
670	20250402	095500	6285986	1831	1831	1831	1831	0
671	20250402	095400	6285986	1831	1831	1831	1831	0
672	20250402	095300	6285986	1831	1831	1831	1831	0
673	20250402	095200	6285986	1831	1831	1831	1831	0
674	20250402	095100	6285986	1831	1831	1831	1831	0
675	20250402	095000	6285986	1831	1831	1831	1831	0
676	20250402	094900	6285986	1831	1831	1831	1821	107
677	20250402	094800	6090239	1831	1831	1831	1831	0
678	20250402	094700	6090239	1831	1831	1831	1831	0
679	20250402	094600	6090239	1831	1831	1831	1831	0
680	20250402	094500	6090239	1831	1831	1831	1831	0
681	20250402	094400	6090239	1831	1831	1831	1831	15
682	20250402	094300	6062774	1831	1831	1831	1831	60
683	20250402	094200	5952914	1831	1831	1831	1821	139
684	20250402	094100	5698560	1837	1837	1837	1837	0
685	20250402	094000	5698560	1837	1837	1837	1837	0
686	20250402	093900	5698560	1837	1837	1837	1837	0
687	20250402	093800	5698560	1837	1837	1837	1837	0
688	20250402	093700	5698560	1837	1837	1837	1837	0
689	20250402	093600	5698560	1837	1837	1837	1837	0
690	20250402	093500	5698560	1837	1837	1837	1837	0
691	20250402	093400	5698560	1837	1837	1837	1837	0
692	20250402	093300	5698560	1837	1837	1837	1837	0
693	20250402	093200	5698560	1837	1837	1837	1837	0
694	20250402	093100	5698560	1837	1837	1837	1837	0
695	20250402	093000	5698560	1837	1837	1837	1837	0
696	20250402	092900	5698560	1837	1837	1837	1837	0
697	20250402	092800	5698560	1837	1837	1837	1837	0
698	20250402	092700	5698560	1837	1837	1837	1837	0
699	20250402	092600	5698560	1837	1837	1837	1837	0
700	20250402	092500	5698560	1837	1837	1837	1837	0
701	20250402	092400	5698560	1837	1837	1837	1837	0
702	20250402	092300	5698560	1837	1837	1837	1837	0
703	20250402	092200	5698560	1837	1837	1837	1837	0
704	20250402	092100	5698560	1837	1837	1837	1837	0
705	20250402	092000	5698560	1837	1837	1837	1837	0
706	20250402	091900	5698560	1837	1837	1837	1837	0
707	20250402	091800	5698560	1837	1837	1837	1837	0
708	20250402	091700	5698560	1837	1837	1837	1837	0
709	20250402	091600	5698560	1837	1837	1837	1837	0
710	20250402	091500	5698560	1837	1837	1837	1837	0
711	20250402	091400	5698560	1837	1812	1837	1811	302
712	20250402	091300	5151516	1839	1823	1839	1811	1002
713	20250402	091200	3333411	1843	1843	1843	1843	0
714	20250402	091100	3333411	1843	1843	1843	1843	0
715	20250402	091000	3333411	1843	1822	1843	1822	14
716	20250402	090900	3307861	1849	1849	1849	1849	0
717	20250402	090800	3307861	1849	1849	1849	1849	0
718	20250402	090700	3307861	1849	1849	1849	1849	0
719	20250402	090600	3307861	1849	1849	1849	1849	2
720	20250402	090500	3304163	1813	1811	1852	1811	1037
721	20250402	090400	1425674	1853	1820	1853	1810	236
722	20250402	090300	996311	1854	1821	1854	1820	203
723	20250402	090200	626296	1854	1854	1854	1854	10
724	20250402	090100	607756	1820	1854	1854	1820	20
725	20250402	090000	571016	1820	1854	1854	1820	309