KissMeData/108230/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195400	342185156	4035	4035	4035	4035	3015
3	20250403	195300	342185156	4035	4035	4035	4035	0
4	20250403	195200	342185156	4035	4035	4035	4035	0
5	20250403	195100	342185156	4035	4035	4035	4035	0
6	20250403	195000	342185156	4035	4035	4035	4035	0
7	20250403	194900	342185156	4035	4035	4035	4035	0
8	20250403	194800	342185156	4035	4035	4035	4035	0
9	20250403	194700	342185156	4035	4035	4035	4035	0
10	20250403	194600	342185156	4035	4035	4035	4035	0
11	20250403	194500	342185156	4035	4035	4035	4035	0
12	20250403	194400	342185156	4035	4035	4035	4035	0
13	20250403	194300	342185156	4035	4035	4035	4035	0
14	20250403	194200	342185156	4035	4035	4035	4035	0
15	20250403	194100	342185156	4035	4035	4035	4035	0
16	20250403	194000	342185156	4035	4035	4035	4035	0
17	20250403	193900	342185156	4035	4035	4035	4035	0
18	20250403	193800	342185156	4035	4035	4035	4035	0
19	20250403	193700	342185156	4035	4035	4035	4035	0
20	20250403	193600	342185156	4035	4035	4035	4035	0
21	20250403	193500	342185156	4035	4035	4035	4035	0
22	20250403	193400	342185156	4035	4035	4035	4035	0
23	20250403	193300	342185156	4035	4035	4035	4035	0
24	20250403	193200	342185156	4035	4035	4035	4035	0
25	20250403	193100	342185156	4035	4035	4035	4035	0
26	20250403	193000	342185156	4035	4035	4035	4035	0
27	20250403	192900	342185156	4035	4035	4035	4035	0
28	20250403	192800	342185156	4035	4035	4035	4035	0
29	20250403	192700	342185156	4035	4035	4035	4035	0
30	20250403	192600	342185156	4035	4035	4035	4035	0
31	20250403	192500	342185156	4035	4035	4035	4035	0
32	20250403	192400	342185156	4035	4035	4035	4035	3015
33	20250403	192300	342185156	4035	4035	4035	4035	0
34	20250403	192200	342185156	4035	4035	4035	4035	0
35	20250403	192100	342185156	4035	4035	4035	4035	0
36	20250403	192000	342185156	4035	4035	4035	4035	0
37	20250403	191900	342185156	4035	4035	4035	4035	0
38	20250403	191800	342185156	4035	4035	4035	4035	0
39	20250403	191700	342185156	4035	4035	4035	4035	0
40	20250403	191600	342185156	4035	4035	4035	4035	0
41	20250403	191500	342185156	4035	4035	4035	4035	0
42	20250403	191400	342185156	4035	4035	4035	4035	0
43	20250403	191300	342185156	4035	4035	4035	4035	0
44	20250403	191200	342185156	4035	4035	4035	4035	0
45	20250403	191100	342185156	4035	4035	4035	4035	0
46	20250403	191000	342185156	4035	4035	4035	4035	0
47	20250403	190900	342185156	4035	4035	4035	4035	0
48	20250403	190800	342185156	4035	4035	4035	4035	0
49	20250403	190700	342185156	4035	4035	4035	4035	0
50	20250403	190600	342185156	4035	4035	4035	4035	0
51	20250403	190500	342185156	4035	4035	4035	4035	0
52	20250403	190400	342185156	4035	4035	4035	4035	0
53	20250403	190300	342185156	4035	4035	4035	4035	0
54	20250403	190200	342185156	4035	4035	4035	4035	0
55	20250403	190100	342185156	4035	4035	4035	4035	0
56	20250403	190000	342185156	4035	4035	4035	4035	0
57	20250403	185900	342185156	4035	4035	4035	4035	0
58	20250403	185800	342185156	4035	4035	4035	4035	0
59	20250403	185700	342185156	4035	4035	4035	4035	0
60	20250403	185600	342185156	4035	4035	4035	4035	0
61	20250403	185500	342185156	4035	4035	4035	4035	0
62	20250403	185400	342185156	4035	4035	4035	4035	3015
63	20250403	185300	342185156	4035	4035	4035	4035	0
64	20250403	185200	342185156	4035	4035	4035	4035	0
65	20250403	185100	342185156	4035	4035	4035	4035	0
66	20250403	185000	342185156	4035	4035	4035	4035	0
67	20250403	184900	342185156	4035	4035	4035	4035	0
68	20250403	184800	342185156	4035	4035	4035	4035	0
69	20250403	184700	342185156	4035	4035	4035	4035	0
70	20250403	184600	342185156	4035	4035	4035	4035	0
71	20250403	184500	342185156	4035	4035	4035	4035	0
72	20250403	184400	342185156	4035	4035	4035	4035	0
73	20250403	184300	342185156	4035	4035	4035	4035	0
74	20250403	184200	342185156	4035	4035	4035	4035	0
75	20250403	184100	342185156	4035	4035	4035	4035	0
76	20250403	184000	342185156	4035	4035	4035	4035	0
77	20250403	183900	342185156	4035	4035	4035	4035	0
78	20250403	183800	342185156	4035	4035	4035	4035	0
79	20250403	183700	342185156	4035	4035	4035	4035	0
80	20250403	183600	342185156	4035	4035	4035	4035	0
81	20250403	183500	342185156	4035	4035	4035	4035	0
82	20250403	183400	342185156	4035	4035	4035	4035	0
83	20250403	183300	342185156	4035	4035	4035	4035	0
84	20250403	183200	342185156	4035	4035	4035	4035	0
85	20250403	183100	342185156	4035	4035	4035	4035	0
86	20250403	183000	342185156	4035	4035	4035	4035	0
87	20250403	182900	342185156	4035	4035	4035	4035	0
88	20250403	182800	342185156	4035	4035	4035	4035	0
89	20250403	182700	342185156	4035	4035	4035	4035	0
90	20250403	182600	342185156	4035	4035	4035	4035	0
91	20250403	182500	342185156	4035	4035	4035	4035	0
92	20250403	182400	342185156	4035	4035	4035	4035	3015
93	20250403	182300	342185156	4035	4035	4035	4035	0
94	20250403	182200	342185156	4035	4035	4035	4035	0
95	20250403	182100	342185156	4035	4035	4035	4035	0
96	20250403	182000	342185156	4035	4035	4035	4035	0
97	20250403	181900	342185156	4035	4035	4035	4035	0
98	20250403	181800	342185156	4035	4035	4035	4035	0
99	20250403	181700	342185156	4035	4035	4035	4035	0
100	20250403	181600	342185156	4035	4035	4035	4035	0
101	20250403	181500	342185156	4035	4035	4035	4035	0
102	20250403	181400	342185156	4035	4035	4035	4035	0
103	20250403	181300	342185156	4035	4035	4035	4035	0
104	20250403	181200	342185156	4035	4035	4035	4035	0
105	20250403	181100	342185156	4035	4035	4035	4035	0
106	20250403	181000	342185156	4035	4035	4035	4035	0
107	20250403	180900	342185156	4035	4035	4035	4035	0
108	20250403	180800	342185156	4035	4035	4035	4035	0
109	20250403	180700	342185156	4035	4035	4035	4035	0
110	20250403	180600	342185156	4035	4035	4035	4035	0
111	20250403	180500	342185156	4035	4035	4035	4035	0
112	20250403	180400	342185156	4035	4035	4035	4035	0
113	20250403	180300	342185156	4035	4035	4035	4035	0
114	20250403	180200	342185156	4035	4035	4035	4035	0
115	20250403	180100	342185156	4035	4035	4035	4035	0
116	20250403	180000	342185156	4035	4035	4035	4035	0
117	20250403	175900	342185156	4035	4035	4035	4035	0
118	20250403	175800	342185156	4035	4035	4035	4035	0
119	20250403	175700	342185156	4035	4035	4035	4035	0
120	20250403	175600	342185156	4035	4035	4035	4035	0
121	20250403	175500	342185156	4035	4035	4035	4035	0
122	20250403	175400	342185156	4035	4035	4035	4035	3015
123	20250403	175300	342185156	4035	4035	4035	4035	0
124	20250403	175200	342185156	4035	4035	4035	4035	0
125	20250403	175100	342185156	4035	4035	4035	4035	0
126	20250403	175000	342185156	4035	4035	4035	4035	0
127	20250403	174900	342185156	4035	4035	4035	4035	0
128	20250403	174800	342185156	4035	4035	4035	4035	0
129	20250403	174700	342185156	4035	4035	4035	4035	0
130	20250403	174600	342185156	4035	4035	4035	4035	0
131	20250403	174500	342185156	4035	4035	4035	4035	0
132	20250403	174400	342185156	4035	4035	4035	4035	0
133	20250403	174300	342185156	4035	4035	4035	4035	0
134	20250403	174200	342185156	4035	4035	4035	4035	0
135	20250403	174100	342185156	4035	4035	4035	4035	0
136	20250403	174000	342185156	4035	4035	4035	4035	0
137	20250403	173900	342185156	4035	4035	4035	4035	0
138	20250403	173800	342185156	4035	4035	4035	4035	0
139	20250403	173700	342185156	4035	4035	4035	4035	0
140	20250403	173600	342185156	4035	4035	4035	4035	0
141	20250403	173500	342185156	4035	4035	4035	4035	0
142	20250403	173400	342185156	4035	4035	4035	4035	0
143	20250403	173300	342185156	4035	4035	4035	4035	0
144	20250403	173200	342185156	4035	4035	4035	4035	0
145	20250403	173100	342185156	4035	4035	4035	4035	0
146	20250403	173000	342185156	4035	4035	4035	4035	0
147	20250403	172900	342185156	4035	4035	4035	4035	0
148	20250403	172800	342185156	4035	4035	4035	4035	0
149	20250403	172700	342185156	4035	4035	4035	4035	0
150	20250403	172600	342185156	4035	4035	4035	4035	0
151	20250403	172500	342185156	4035	4035	4035	4035	0
152	20250403	172400	342185156	4035	4035	4035	4035	3015
153	20250403	172300	342185156	4035	4035	4035	4035	0
154	20250403	172200	342185156	4035	4035	4035	4035	0
155	20250403	172100	342185156	4035	4035	4035	4035	0
156	20250403	172000	342185156	4035	4035	4035	4035	0
157	20250403	171900	342185156	4035	4035	4035	4035	0
158	20250403	171800	342185156	4035	4035	4035	4035	0
159	20250403	171700	342185156	4035	4035	4035	4035	0
160	20250403	171600	342185156	4035	4035	4035	4035	0
161	20250403	171500	342185156	4035	4035	4035	4035	0
162	20250403	171400	342185156	4035	4035	4035	4035	0
163	20250403	171300	342185156	4035	4035	4035	4035	0
164	20250403	171200	342185156	4035	4035	4035	4035	0
165	20250403	171100	342185156	4035	4035	4035	4035	0
166	20250403	171000	342185156	4035	4035	4035	4035	0
167	20250403	170900	342185156	4035	4035	4035	4035	0
168	20250403	170800	342185156	4035	4035	4035	4035	0
169	20250403	170700	342185156	4035	4035	4035	4035	0
170	20250403	170600	342185156	4035	4035	4035	4035	0
171	20250403	170500	342185156	4035	4035	4035	4035	0
172	20250403	170400	342185156	4035	4035	4035	4035	0
173	20250403	170300	342185156	4035	4035	4035	4035	0
174	20250403	170200	342185156	4035	4035	4035	4035	0
175	20250403	170100	342185156	4035	4035	4035	4035	0
176	20250403	170000	342185156	4035	4035	4035	4035	0
177	20250403	165900	342185156	4035	4035	4035	4035	0
178	20250403	165800	342185156	4035	4035	4035	4035	0
179	20250403	165700	342185156	4035	4035	4035	4035	0
180	20250403	165600	342185156	4035	4035	4035	4035	0
181	20250403	165500	342185156	4035	4035	4035	4035	0
182	20250403	165400	342185156	4035	4035	4035	4035	3015
183	20250403	165300	342185156	4035	4035	4035	4035	0
184	20250403	165200	342185156	4035	4035	4035	4035	0
185	20250403	165100	342185156	4035	4035	4035	4035	0
186	20250403	165000	342185156	4035	4035	4035	4035	0
187	20250403	164900	342185156	4035	4035	4035	4035	0
188	20250403	164800	342185156	4035	4035	4035	4035	0
189	20250403	164700	342185156	4035	4035	4035	4035	0
190	20250403	164600	342185156	4035	4035	4035	4035	0
191	20250403	164500	342185156	4035	4035	4035	4035	0
192	20250403	164400	342185156	4035	4035	4035	4035	0
193	20250403	164300	342185156	4035	4035	4035	4035	0
194	20250403	164200	342185156	4035	4035	4035	4035	0
195	20250403	164100	342185156	4035	4035	4035	4035	0
196	20250403	164000	342185156	4035	4035	4035	4035	0
197	20250403	163900	342185156	4035	4035	4035	4035	0
198	20250403	163800	342185156	4035	4035	4035	4035	0
199	20250403	163700	342185156	4035	4035	4035	4035	0
200	20250403	163600	342185156	4035	4035	4035	4035	0
201	20250403	163500	342185156	4035	4035	4035	4035	0
202	20250403	163400	342185156	4035	4035	4035	4035	0
203	20250403	163300	342185156	4035	4035	4035	4035	0
204	20250403	163200	342185156	4035	4035	4035	4035	0
205	20250403	163100	342185156	4035	4035	4035	4035	0
206	20250403	163000	342185156	4035	4035	4035	4035	0
207	20250403	162900	342185156	4035	4035	4035	4035	0
208	20250403	162800	342185156	4035	4035	4035	4035	0
209	20250403	162700	342185156	4035	4035	4035	4035	0
210	20250403	162600	342185156	4035	4035	4035	4035	0
211	20250403	162500	342185156	4035	4035	4035	4035	0
212	20250403	162400	342185156	4035	4035	4035	4035	3015
213	20250403	162300	342185156	4035	4035	4035	4035	0
214	20250403	162200	342185156	4035	4035	4035	4035	0
215	20250403	162100	342185156	4035	4035	4035	4035	0
216	20250403	162000	342185156	4035	4035	4035	4035	0
217	20250403	161900	342185156	4035	4035	4035	4035	0
218	20250403	161800	342185156	4035	4035	4035	4035	0
219	20250403	161700	342185156	4035	4035	4035	4035	0
220	20250403	161600	342185156	4035	4035	4035	4035	0
221	20250403	161500	342185156	4035	4035	4035	4035	0
222	20250403	161400	342185156	4035	4035	4035	4035	0
223	20250403	161300	342185156	4035	4035	4035	4035	0
224	20250403	161200	342185156	4035	4035	4035	4035	0
225	20250403	161100	342185156	4035	4035	4035	4035	0
226	20250403	161000	342185156	4035	4035	4035	4035	0
227	20250403	160900	342185156	4035	4035	4035	4035	0
228	20250403	160800	342185156	4035	4035	4035	4035	0
229	20250403	160700	342185156	4035	4035	4035	4035	0
230	20250403	160600	342185156	4035	4035	4035	4035	0
231	20250403	160500	342185156	4035	4035	4035	4035	0
232	20250403	160400	342185156	4035	4035	4035	4035	0
233	20250403	160300	342185156	4035	4035	4035	4035	0
234	20250403	160200	342185156	4035	4035	4035	4035	0
235	20250403	160100	342185156	4035	4035	4035	4035	0
236	20250403	160000	342185156	4035	4035	4035	4035	0
237	20250403	155900	342185156	4035	4035	4035	4035	0
238	20250403	155800	342185156	4035	4035	4035	4035	0
239	20250403	155700	342185156	4035	4035	4035	4035	0
240	20250403	155600	342185156	4035	4035	4035	4035	0
241	20250403	155500	342185156	4035	4035	4035	4035	0
242	20250403	155400	342185156	4035	4035	4035	4035	3015
243	20250403	155300	342185156	4035	4035	4035	4035	0
244	20250403	155200	342185156	4035	4035	4035	4035	0
245	20250403	155100	342185156	4035	4035	4035	4035	0
246	20250403	155000	342185156	4035	4035	4035	4035	0
247	20250403	154900	342185156	4035	4035	4035	4035	0
248	20250403	154800	342185156	4035	4035	4035	4035	0
249	20250403	154700	342185156	4035	4035	4035	4035	0
250	20250403	154600	342185156	4035	4035	4035	4035	0
251	20250403	154500	342185156	4035	4035	4035	4035	0
252	20250403	154400	342185156	4035	4035	4035	4035	0
253	20250403	154300	342185156	4035	4035	4035	4035	0
254	20250403	154200	342185156	4035	4035	4035	4035	0
255	20250403	154100	342185156	4035	4035	4035	4035	0
256	20250403	154000	342185156	4035	4035	4035	4035	0
257	20250403	153900	342185156	4035	4035	4035	4035	0
258	20250403	153800	342185156	4035	4035	4035	4035	0
259	20250403	153700	342185156	4035	4035	4035	4035	0
260	20250403	153600	342185156	4035	4035	4035	4035	0
261	20250403	153500	342185156	4035	4035	4035	4035	0
262	20250403	153400	342185156	4035	4035	4035	4035	0
263	20250403	153300	342185156	4035	4035	4035	4035	0
264	20250403	153200	342185156	4035	4035	4035	4035	0
265	20250403	153100	342185156	4035	4035	4035	4035	0
266	20250403	153000	342185156	4035	4035	4035	4035	3015
267	20250403	152900	330019631	4045	4045	4045	4045	0
268	20250403	152800	330019631	4045	4045	4045	4045	0
269	20250403	152700	330019631	4045	4045	4045	4045	0
270	20250403	152600	330019631	4045	4045	4045	4045	0
271	20250403	152500	330019631	4045	4045	4045	4045	0
272	20250403	152400	330019631	4045	4045	4045	4045	0
273	20250403	152300	330019631	4045	4045	4045	4045	0
274	20250403	152200	330019631	4045	4045	4045	4045	0
275	20250403	152100	330019631	4045	4045	4045	4045	0
276	20250403	152000	330019631	4045	4045	4045	4045	0
277	20250403	151900	330019631	4045	4045	4045	4045	13
278	20250403	151800	329967046	4045	4035	4045	4035	269
279	20250403	151700	328880201	4040	4040	4040	4040	355
280	20250403	151600	327446001	4040	4040	4040	4040	1
281	20250403	151500	327441961	4035	4035	4035	4035	1
282	20250403	151400	327437926	4040	4040	4040	4040	26
283	20250403	151300	327332886	4035	4040	4040	4035	135
284	20250403	151200	326787661	4040	4035	4040	4035	1087
285	20250403	151100	322398101	4040	4040	4040	4040	20
286	20250403	151000	322317301	4040	4040	4040	4035	348
287	20250403	150900	320911391	4040	4035	4040	4035	813
288	20250403	150800	317629426	4040	4040	4040	4040	0
289	20250403	150700	317629426	4040	4040	4040	4040	203
290	20250403	150600	316809306	4035	4035	4035	4035	6
291	20250403	150500	316785096	4040	4035	4040	4035	111
292	20250403	150400	316337206	4035	4035	4035	4035	32
293	20250403	150300	316208086	4040	4035	4040	4035	624
294	20250403	150200	313690241	4035	4035	4035	4035	0
295	20250403	150100	313690241	4035	4040	4040	4035	824
296	20250403	150000	310361941	4045	4035	4045	4035	1536
297	20250403	145900	304157496	4035	4035	4035	4035	54
298	20250403	145800	303939606	4040	4040	4040	4040	50
299	20250403	145700	303737606	4040	4040	4040	4040	1000
300	20250403	145600	299697606	4040	4040	4040	4040	3
301	20250403	145500	299685486	4040	4040	4045	4040	1117
302	20250403	145400	295171721	4040	4040	4040	4035	374
303	20250403	145300	293662351	4040	4040	4040	4040	200
304	20250403	145200	292854351	4040	4040	4040	4040	6
305	20250403	145100	292830111	4040	4040	4045	4040	999
306	20250403	145000	288792901	4040	4040	4040	4040	2
307	20250403	144900	288784821	4040	4040	4040	4040	32
308	20250403	144800	288655541	4040	4040	4040	4040	175
309	20250403	144700	287948541	4040	4045	4045	4040	2802
310	20250403	144600	276628451	4040	4040	4040	4040	0
311	20250403	144500	276628451	4040	4040	4040	4040	37
312	20250403	144400	276478971	4040	4040	4040	4040	1786
313	20250403	144300	269263531	4040	4040	4040	4040	5
314	20250403	144200	269243331	4040	4040	4040	4040	24
315	20250403	144100	269146371	4040	4040	4040	4040	0
316	20250403	144000	269146371	4040	4040	4040	4040	1
317	20250403	143900	269142331	4040	4040	4040	4040	10
318	20250403	143800	269101931	4040	4040	4040	4040	206
319	20250403	143700	268269691	4045	4045	4045	4045	0
320	20250403	143600	268269691	4045	4045	4045	4045	0
321	20250403	143500	268269691	4045	4045	4045	4045	0
322	20250403	143400	268269691	4045	4045	4045	4045	0
323	20250403	143300	268269691	4045	4045	4045	4045	0
324	20250403	143200	268269691	4045	4045	4045	4045	0
325	20250403	143100	268269691	4045	4045	4045	4045	0
326	20250403	143000	268269691	4045	4045	4045	4045	0
327	20250403	142900	268269691	4045	4045	4045	4045	480
328	20250403	142800	266328091	4045	4045	4045	4045	0
329	20250403	142700	266328091	4045	4045	4045	4045	1
330	20250403	142600	266324046	4050	4050	4050	4050	0
331	20250403	142500	266324046	4050	4050	4050	4050	3
332	20250403	142400	266311896	4050	4045	4050	4040	1202
333	20250403	142300	261453076	4050	4040	4050	4040	2357
334	20250403	142200	251928496	4035	4040	4040	4035	1173
335	20250403	142100	247190101	4040	4045	4050	4040	2021
336	20250403	142000	239020266	4050	4050	4050	4050	8
337	20250403	141900	238987866	4045	4045	4050	4045	635
338	20250403	141800	236419276	4050	4050	4050	4050	50
339	20250403	141700	236216776	4050	4050	4050	4047	1281
340	20250403	141600	231028876	4050	4050	4050	4050	0
341	20250403	141500	231028876	4050	4050	4050	4050	0
342	20250403	141400	231028876	4050	4050	4050	4050	9
343	20250403	141300	230992426	4050	4050	4050	4050	1
344	20250403	141200	230988376	4055	4055	4055	4055	130
345	20250403	141100	230461226	4055	4055	4055	4050	809
346	20250403	141000	227180811	4055	4055	4055	4055	0
347	20250403	140900	227180811	4055	4055	4055	4055	3
348	20250403	140800	227168646	4050	4050	4050	4050	7
349	20250403	140700	227140296	4050	4050	4050	4050	133
350	20250403	140600	226601646	4050	4050	4050	4050	4
351	20250403	140500	226585446	4055	4055	4055	4055	74
352	20250403	140400	226285376	4055	4055	4055	4055	0
353	20250403	140300	226285376	4055	4055	4055	4055	47
354	20250403	140200	226094791	4055	4055	4055	4055	0
355	20250403	140100	226094791	4055	4060	4060	4055	937
356	20250403	140000	222290726	4060	4060	4060	4060	952
357	20250403	135900	218425606	4060	4060	4060	4060	63
358	20250403	135800	218169826	4060	4060	4060	4060	601
359	20250403	135700	215729766	4060	4065	4065	4060	18
360	20250403	135600	215656621	4065	4065	4065	4065	0
361	20250403	135500	215656621	4065	4065	4065	4065	0
362	20250403	135400	215656621	4065	4065	4065	4065	27
363	20250403	135300	215546866	4070	4065	4070	4065	596
364	20250403	135200	213121576	4060	4065	4065	4060	74
365	20250403	135100	212821131	4060	4060	4060	4060	1388
366	20250403	135000	207185851	4065	4065	4065	4065	57
367	20250403	134900	206954146	4065	4065	4065	4065	187
368	20250403	134800	206193991	4060	4060	4060	4060	0
369	20250403	134700	206193991	4060	4060	4060	4060	0
370	20250403	134600	206193991	4060	4060	4060	4060	0
371	20250403	134500	206193991	4060	4060	4060	4060	0
372	20250403	134400	206193991	4060	4060	4060	4060	0
373	20250403	134300	206193991	4060	4060	4060	4060	0
374	20250403	134200	206193991	4060	4060	4060	4060	0
375	20250403	134100	206193991	4060	4060	4060	4060	0
376	20250403	134000	206193991	4060	4060	4060	4060	0
377	20250403	133900	206193991	4060	4060	4060	4060	0
378	20250403	133800	206193991	4060	4060	4060	4060	0
379	20250403	133700	206193991	4060	4060	4060	4060	0
380	20250403	133600	206193991	4060	4060	4060	4060	0
381	20250403	133500	206193991	4060	4060	4060	4060	10
382	20250403	133400	206153391	4060	4060	4060	4060	400
383	20250403	133300	204529391	4060	4060	4060	4060	14
384	20250403	133200	204472551	4055	4055	4055	4055	0
385	20250403	133100	204472551	4055	4055	4055	4055	0
386	20250403	133000	204472551	4055	4055	4055	4055	0
387	20250403	132900	204472551	4055	4055	4055	4055	0
388	20250403	132800	204472551	4055	4055	4055	4055	0
389	20250403	132700	204472551	4055	4055	4055	4055	0
390	20250403	132600	204472551	4055	4055	4055	4055	0
391	20250403	132500	204472551	4055	4055	4055	4055	0
392	20250403	132400	204472551	4055	4055	4055	4055	0
393	20250403	132300	204472551	4055	4055	4055	4055	36
394	20250403	132200	204326571	4055	4055	4055	4055	0
395	20250403	132100	204326571	4055	4055	4055	4055	7
396	20250403	132000	204298186	4055	4055	4055	4055	10
397	20250403	131900	204257636	4055	4055	4055	4055	0
398	20250403	131800	204257636	4055	4055	4055	4055	0
399	20250403	131700	204257636	4055	4055	4055	4055	0
400	20250403	131600	204257636	4055	4055	4055	4055	0
401	20250403	131500	204257636	4055	4055	4055	4055	0
402	20250403	131400	204257636	4055	4055	4055	4055	0
403	20250403	131300	204257636	4055	4050	4055	4050	29
404	20250403	131200	204140161	4050	4060	4060	4050	650
405	20250403	131100	201505106	4060	4060	4060	4060	4
406	20250403	131000	201488866	4060	4060	4060	4060	186
407	20250403	130900	200733706	4060	4060	4060	4060	41
408	20250403	130800	200567246	4060	4060	4060	4060	1
409	20250403	130700	200563186	4060	4060	4060	4060	0
410	20250403	130600	200563186	4060	4060	4060	4060	0
411	20250403	130500	200563186	4060	4060	4060	4060	0
412	20250403	130400	200563186	4060	4060	4060	4060	0
413	20250403	130300	200563186	4060	4060	4060	4060	1
414	20250403	130200	200559126	4055	4055	4055	4055	14
415	20250403	130100	200502356	4060	4060	4060	4060	5
416	20250403	130000	200482056	4060	4060	4060	4060	0
417	20250403	125900	200482056	4060	4060	4060	4060	0
418	20250403	125800	200482056	4060	4060	4060	4060	0
419	20250403	125700	200482056	4060	4060	4060	4060	2
420	20250403	125600	200473936	4055	4055	4055	4055	0
421	20250403	125500	200473936	4055	4055	4055	4055	0
422	20250403	125400	200473936	4055	4055	4055	4055	53
423	20250403	125300	200259021	4055	4055	4055	4055	1
424	20250403	125200	200254966	4060	4060	4060	4060	29
425	20250403	125100	200137226	4065	4065	4065	4065	5
426	20250403	125000	200116901	4065	4065	4065	4065	0
427	20250403	124900	200116901	4065	4065	4065	4065	0
428	20250403	124800	200116901	4065	4065	4065	4065	0
429	20250403	124700	200116901	4065	4065	4065	4065	0
430	20250403	124600	200116901	4065	4065	4065	4065	1
431	20250403	124500	200112836	4060	4060	4060	4060	0
432	20250403	124400	200112836	4060	4060	4060	4060	0
433	20250403	124300	200112836	4060	4060	4060	4060	0
434	20250403	124200	200112836	4060	4060	4060	4060	0
435	20250403	124100	200112836	4060	4060	4060	4060	0
436	20250403	124000	200112836	4060	4060	4060	4060	0
437	20250403	123900	200112836	4060	4060	4060	4060	0
438	20250403	123800	200112836	4060	4060	4060	4060	0
439	20250403	123700	200112836	4060	4060	4060	4060	0
440	20250403	123600	200112836	4060	4060	4060	4060	0
441	20250403	123500	200112836	4060	4060	4060	4060	0
442	20250403	123400	200112836	4060	4060	4060	4060	14
443	20250403	123300	200055996	4055	4055	4055	4055	8
444	20250403	123200	200023556	4065	4065	4065	4065	1
445	20250403	123100	200019491	4060	4060	4060	4060	12
446	20250403	123000	199970771	4070	4070	4070	4070	377
447	20250403	122900	198436381	4075	4070	4075	4070	2
448	20250403	122800	198428236	4075	4075	4075	4075	24
449	20250403	122700	198330436	4075	4075	4075	4075	1
450	20250403	122600	198326361	4070	4070	4070	4070	0
451	20250403	122500	198326361	4070	4070	4070	4070	0
452	20250403	122400	198326361	4070	4070	4070	4070	0
453	20250403	122300	198326361	4070	4070	4070	4070	1
454	20250403	122200	198322291	4075	4070	4075	4070	13
455	20250403	122100	198269376	4070	4070	4070	4070	0
456	20250403	122000	198269376	4070	4075	4075	4070	846
457	20250403	121900	194825656	4075	4075	4075	4075	6
458	20250403	121800	194801206	4070	4075	4075	4070	232
459	20250403	121700	193855966	4080	4080	4080	4080	0
460	20250403	121600	193855966	4080	4080	4080	4080	0
461	20250403	121500	193855966	4080	4080	4080	4080	0
462	20250403	121400	193855966	4080	4080	4080	4080	0
463	20250403	121300	193855966	4080	4080	4080	4080	0
464	20250403	121200	193855966	4080	4080	4080	4080	0
465	20250403	121100	193855966	4080	4080	4080	4080	0
466	20250403	121000	193855966	4080	4080	4080	4080	105
467	20250403	120900	193427566	4080	4075	4080	4075	465
468	20250403	120800	191530401	4075	4075	4075	4075	207
469	20250403	120700	190686876	4075	4075	4075	4075	0
470	20250403	120600	190686876	4075	4075	4075	4075	0
471	20250403	120500	190686876	4075	4075	4075	4075	0
472	20250403	120400	190686876	4075	4075	4075	4075	0
473	20250403	120300	190686876	4075	4075	4075	4075	0
474	20250403	120200	190686876	4075	4075	4075	4075	0
475	20250403	120100	190686876	4075	4075	4075	4075	0
476	20250403	120000	190686876	4075	4075	4075	4075	0
477	20250403	115900	190686876	4075	4075	4075	4075	8
478	20250403	115800	190654276	4075	4075	4075	4075	0
479	20250403	115700	190654276	4075	4075	4075	4075	0
480	20250403	115600	190654276	4075	4075	4075	4075	1
481	20250403	115500	190650201	4075	4075	4075	4075	0
482	20250403	115400	190650201	4075	4075	4075	4075	0
483	20250403	115300	190650201	4075	4075	4075	4075	0
484	20250403	115200	190650201	4075	4075	4075	4075	0
485	20250403	115100	190650201	4075	4075	4075	4075	0
486	20250403	115000	190650201	4075	4075	4075	4075	0
487	20250403	114900	190650201	4075	4075	4075	4075	0
488	20250403	114800	190650201	4075	4075	4075	4075	0
489	20250403	114700	190650201	4075	4075	4075	4075	62
490	20250403	114600	190397551	4080	4080	4080	4080	0
491	20250403	114500	190397551	4080	4080	4080	4080	0
492	20250403	114400	190397551	4080	4080	4080	4080	0
493	20250403	114300	190397551	4080	4080	4080	4080	0
494	20250403	114200	190397551	4080	4080	4080	4080	1
495	20250403	114100	190393471	4055	4055	4055	4055	20
496	20250403	114000	190312371	4080	4080	4080	4080	0
497	20250403	113900	190312371	4080	4080	4080	4080	0
498	20250403	113800	190312371	4080	4080	4080	4080	0
499	20250403	113700	190312371	4080	4080	4080	4080	0
500	20250403	113600	190312371	4080	4080	4080	4080	0
501	20250403	113500	190312371	4080	4080	4080	4080	0
502	20250403	113400	190312371	4080	4080	4080	4080	0
503	20250403	113300	190312371	4080	4080	4080	4080	0
504	20250403	113200	190312371	4080	4080	4080	4080	0
505	20250403	113100	190312371	4080	4080	4080	4080	0
506	20250403	113000	190312371	4080	4080	4080	4080	0
507	20250403	112900	190312371	4080	4080	4080	4080	0
508	20250403	112800	190312371	4080	4080	4080	4080	0
509	20250403	112700	190312371	4080	4080	4080	4080	0
510	20250403	112600	190312371	4080	4080	4080	4080	0
511	20250403	112500	190312371	4080	4080	4080	4080	161
512	20250403	112400	189655491	4080	4080	4080	4080	0
513	20250403	112300	189655491	4080	4080	4080	4080	0
514	20250403	112200	189655491	4080	4080	4080	4080	0
515	20250403	112100	189655491	4080	4080	4080	4080	0
516	20250403	112000	189655491	4080	4080	4080	4080	0
517	20250403	111900	189655491	4080	4080	4080	4080	10
518	20250403	111800	189614691	4080	4065	4080	4065	1611
519	20250403	111700	183060831	4045	4045	4045	4045	0
520	20250403	111600	183060831	4045	4045	4045	4045	0
521	20250403	111500	183060831	4045	4045	4045	4045	39
522	20250403	111400	182903076	4050	4050	4050	4050	0
523	20250403	111300	182903076	4050	4050	4050	4050	50
524	20250403	111200	182700576	4055	4055	4055	4055	0
525	20250403	111100	182700576	4055	4055	4055	4055	6
526	20250403	111000	182676246	4065	4065	4065	4065	1
527	20250403	110900	182672181	4050	4070	4070	4050	1827
528	20250403	110800	175272491	4045	4045	4045	4045	0
529	20250403	110700	175272491	4045	4045	4045	4045	0
530	20250403	110600	175272491	4045	4045	4045	4045	0
531	20250403	110500	175272491	4045	4045	4045	4045	0
532	20250403	110400	175272491	4045	4045	4045	4045	0
533	20250403	110300	175272491	4045	4045	4045	4045	0
534	20250403	110200	175272491	4045	4045	4045	4045	0
535	20250403	110100	175272491	4045	4070	4070	4045	60
536	20250403	110000	175028316	4070	4070	4070	4070	0
537	20250403	105900	175028316	4070	4070	4070	4070	0
538	20250403	105800	175028316	4070	4070	4070	4070	0
539	20250403	105700	175028316	4070	4070	4070	4070	0
540	20250403	105600	175028316	4070	4070	4070	4070	1
541	20250403	105500	175024246	4035	4035	4035	4035	0
542	20250403	105400	175024246	4035	4035	4035	4035	21
543	20250403	105300	174939511	4070	4070	4070	4070	1
544	20250403	105200	174935441	4060	4060	4060	4060	501
545	20250403	105100	172901381	4035	4060	4060	4035	351
546	20250403	105000	171477596	4060	4035	4060	4035	13
547	20250403	104900	171425116	4030	4045	4045	4030	3169
548	20250403	104800	158627651	4045	4050	4050	4045	5000
549	20250403	104700	138397001	4055	4055	4055	4055	58
550	20250403	104600	138161811	4060	4060	4060	4060	1
551	20250403	104500	138157751	4060	4060	4060	4060	0
552	20250403	104400	138157751	4060	4060	4060	4060	0
553	20250403	104300	138157751	4060	4055	4060	4055	18
554	20250403	104200	138084756	4060	4060	4060	4060	2
555	20250403	104100	138076636	4055	4055	4055	4055	0
556	20250403	104000	138076636	4055	4055	4055	4055	0
557	20250403	103900	138076636	4055	4055	4055	4055	0
558	20250403	103800	138076636	4055	4060	4060	4055	921
559	20250403	103700	134339956	4065	4065	4065	4065	0
560	20250403	103600	134339956	4065	4070	4070	4065	242
561	20250403	103500	133355721	4070	4070	4070	4070	0
562	20250403	103400	133355721	4070	4070	4070	4070	0
563	20250403	103300	133355721	4070	4070	4070	4070	0
564	20250403	103200	133355721	4070	4070	4070	4070	201
565	20250403	103100	132537651	4085	4085	4085	4085	0
566	20250403	103000	132537651	4085	4085	4085	4085	1
567	20250403	102900	132533566	4085	4085	4085	4085	0
568	20250403	102800	132533566	4085	4075	4085	4075	318
569	20250403	102700	131237616	4080	4080	4080	4080	0
570	20250403	102600	131237616	4080	4080	4080	4080	1242
571	20250403	102500	126170256	4085	4085	4085	4085	100
572	20250403	102400	125761756	4085	4085	4085	4085	0
573	20250403	102300	125761756	4085	4085	4085	4085	0
574	20250403	102200	125761756	4085	4085	4085	4085	0
575	20250403	102100	125761756	4085	4085	4085	4085	0
576	20250403	102000	125761756	4085	4085	4085	4085	20
577	20250403	101900	125680056	4085	4085	4085	4085	15
578	20250403	101800	125618781	4085	4080	4085	4080	11
579	20250403	101700	125573851	4080	4080	4080	4080	0
580	20250403	101600	125573851	4080	4080	4080	4080	0
581	20250403	101500	125573851	4080	4080	4080	4080	198
582	20250403	101400	124766011	4080	4080	4080	4080	0
583	20250403	101300	124766011	4080	4080	4080	4080	99
584	20250403	101200	124362091	4080	4080	4080	4080	11
585	20250403	101100	124317211	4075	4075	4077	4075	450
586	20250403	101000	122483375	4075	4065	4075	4065	539
587	20250403	100900	120292325	4065	4065	4065	4065	0
588	20250403	100800	120292325	4065	4065	4065	4065	0
589	20250403	100700	120292325	4065	4065	4065	4065	0
590	20250403	100600	120292325	4065	4070	4070	4060	337
591	20250403	100500	118923360	4075	4075	4075	4075	1
592	20250403	100400	118919285	4070	4080	4080	4070	11
593	20250403	100300	118874505	4082	4082	4082	4082	2
594	20250403	100200	118866341	4082	4082	4082	4082	0
595	20250403	100100	118866341	4082	4082	4082	4082	0
596	20250403	100000	118866341	4082	4082	4082	4082	2
597	20250403	095900	118858177	4085	4085	4085	4085	0
598	20250403	095800	118858177	4085	4085	4085	4085	0
599	20250403	095700	118858177	4085	4085	4085	4085	0
600	20250403	095600	118858177	4085	4085	4085	4085	0
601	20250403	095500	118858177	4085	4085	4085	4085	0
602	20250403	095400	118858177	4085	4085	4085	4085	0
603	20250403	095300	118858177	4085	4085	4085	4085	0
604	20250403	095200	118858177	4085	4085	4085	4085	2
605	20250403	095100	118850007	4080	4080	4080	4080	0
606	20250403	095000	118850007	4080	4080	4080	4080	0
607	20250403	094900	118850007	4080	4070	4080	4070	444
608	20250403	094800	117038517	4080	4080	4080	4080	14
609	20250403	094700	116981397	4075	4080	4080	4055	3076
610	20250403	094600	104432267	4080	4080	4080	4080	0
611	20250403	094500	104432267	4080	4080	4080	4080	1
612	20250403	094400	104428187	4080	4080	4080	4080	119
613	20250403	094300	103942667	4080	4080	4080	4080	113
614	20250403	094200	103481627	4045	4077	4077	4045	3584
615	20250403	094100	88962796	4075	4075	4075	4075	0
616	20250403	094000	88962796	4075	4075	4075	4075	0
617	20250403	093900	88962796	4075	4075	4075	4075	2
618	20250403	093800	88954646	4080	4080	4080	4080	20
619	20250403	093700	88873046	4080	4080	4080	4080	0
620	20250403	093600	88873046	4080	4080	4080	4080	50
621	20250403	093500	88669046	4080	4080	4080	4075	1126
622	20250403	093400	84075516	4085	4085	4100	4080	280
623	20250403	093300	82929011	4085	4085	4085	4085	0
624	20250403	093200	82929011	4085	4085	4085	4085	1
625	20250403	093100	82924926	4085	4085	4085	4085	0
626	20250403	093000	82924926	4085	4070	4085	4060	708
627	20250403	092900	80042246	4070	4070	4070	4055	613
628	20250403	092800	77547516	4070	4070	4070	4070	0
629	20250403	092700	77547516	4070	4060	4070	4050	516
630	20250403	092600	75457371	4070	4055	4070	4055	66
631	20250403	092500	75188776	4070	4065	4070	4060	113
632	20250403	092400	74728881	4035	4035	4035	4035	0
633	20250403	092300	74728881	4035	4070	4070	4035	228
634	20250403	092200	73801061	4035	4035	4035	4035	34
635	20250403	092100	73663871	4035	4035	4035	4035	23
636	20250403	092000	73571066	4040	4040	4040	4040	3
637	20250403	091900	73558946	4040	4040	4040	4040	5
638	20250403	091800	73538746	4050	4030	4050	4030	2398
639	20250403	091700	63866711	4020	4020	4020	4020	0
640	20250403	091600	63866711	4020	4015	4020	4015	229
641	20250403	091500	62946521	4020	4025	4025	4020	3457
642	20250403	091400	49041116	4020	4015	4020	4015	1077
643	20250403	091300	44715981	4025	4030	4030	4025	162
644	20250403	091200	44063741	4030	4030	4030	4020	318
645	20250403	091100	42784801	4020	4030	4030	4020	713
646	20250403	091000	39916886	4025	4030	4030	4025	249
647	20250403	090900	38914461	4035	4035	4035	4035	5
648	20250403	090800	38894286	4030	4015	4035	4015	3736
649	20250403	090700	23857976	4015	4025	4025	4015	669
650	20250403	090600	21168401	4025	4025	4025	4020	804
651	20250403	090500	17932321	4025	4020	4025	4020	289
652	20250403	090400	16769336	4015	4035	4035	4015	998
653	20250403	090300	12756985	4020	4035	4040	4020	749
654	20250403	090200	9742655	4070	4070	4070	4070	26
655	20250403	090100	9636835	4115	4115	4115	4115	1
656	20250403	090000	9632720	4115	4030	4115	4030	2390