KissMeData/045060/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191100	19290455	2470	2470	2470	2470	90
3	20250402	191000	19290455	2470	2470	2470	2470	0
4	20250402	190900	19290455	2470	2470	2470	2470	0
5	20250402	190800	19290455	2470	2470	2470	2470	0
6	20250402	190700	19290455	2470	2470	2470	2470	0
7	20250402	190600	19290455	2470	2470	2470	2470	0
8	20250402	190500	19290455	2470	2470	2470	2470	0
9	20250402	190400	19290455	2470	2470	2470	2470	0
10	20250402	190300	19290455	2470	2470	2470	2470	0
11	20250402	190200	19290455	2470	2470	2470	2470	0
12	20250402	190100	19290455	2470	2470	2470	2470	0
13	20250402	190000	19290455	2470	2470	2470	2470	0
14	20250402	185900	19290455	2470	2470	2470	2470	0
15	20250402	185800	19290455	2470	2470	2470	2470	0
16	20250402	185700	19290455	2470	2470	2470	2470	0
17	20250402	185600	19290455	2470	2470	2470	2470	0
18	20250402	185500	19290455	2470	2470	2470	2470	0
19	20250402	185400	19290455	2470	2470	2470	2470	0
20	20250402	185300	19290455	2470	2470	2470	2470	0
21	20250402	185200	19290455	2470	2470	2470	2470	0
22	20250402	185100	19290455	2470	2470	2470	2470	0
23	20250402	185000	19290455	2470	2470	2470	2470	0
24	20250402	184900	19290455	2470	2470	2470	2470	0
25	20250402	184800	19290455	2470	2470	2470	2470	0
26	20250402	184700	19290455	2470	2470	2470	2470	0
27	20250402	184600	19290455	2470	2470	2470	2470	0
28	20250402	184500	19290455	2470	2470	2470	2470	0
29	20250402	184400	19290455	2470	2470	2470	2470	0
30	20250402	184300	19290455	2470	2470	2470	2470	0
31	20250402	184200	19290455	2470	2470	2470	2470	0
32	20250402	184100	19290455	2470	2470	2470	2470	90
33	20250402	184000	19290455	2470	2470	2470	2470	0
34	20250402	183900	19290455	2470	2470	2470	2470	0
35	20250402	183800	19290455	2470	2470	2470	2470	0
36	20250402	183700	19290455	2470	2470	2470	2470	0
37	20250402	183600	19290455	2470	2470	2470	2470	0
38	20250402	183500	19290455	2470	2470	2470	2470	0
39	20250402	183400	19290455	2470	2470	2470	2470	0
40	20250402	183300	19290455	2470	2470	2470	2470	0
41	20250402	183200	19290455	2470	2470	2470	2470	0
42	20250402	183100	19290455	2470	2470	2470	2470	0
43	20250402	183000	19290455	2470	2470	2470	2470	0
44	20250402	182900	19290455	2470	2470	2470	2470	0
45	20250402	182800	19290455	2470	2470	2470	2470	0
46	20250402	182700	19290455	2470	2470	2470	2470	0
47	20250402	182600	19290455	2470	2470	2470	2470	0
48	20250402	182500	19290455	2470	2470	2470	2470	0
49	20250402	182400	19290455	2470	2470	2470	2470	0
50	20250402	182300	19290455	2470	2470	2470	2470	0
51	20250402	182200	19290455	2470	2470	2470	2470	0
52	20250402	182100	19290455	2470	2470	2470	2470	0
53	20250402	182000	19290455	2470	2470	2470	2470	0
54	20250402	181900	19290455	2470	2470	2470	2470	0
55	20250402	181800	19290455	2470	2470	2470	2470	0
56	20250402	181700	19290455	2470	2470	2470	2470	0
57	20250402	181600	19290455	2470	2470	2470	2470	0
58	20250402	181500	19290455	2470	2470	2470	2470	0
59	20250402	181400	19290455	2470	2470	2470	2470	0
60	20250402	181300	19290455	2470	2470	2470	2470	0
61	20250402	181200	19290455	2470	2470	2470	2470	0
62	20250402	181100	19290455	2470	2470	2470	2470	90
63	20250402	181000	19290455	2470	2470	2470	2470	0
64	20250402	180900	19290455	2470	2470	2470	2470	0
65	20250402	180800	19290455	2470	2470	2470	2470	0
66	20250402	180700	19290455	2470	2470	2470	2470	0
67	20250402	180600	19290455	2470	2470	2470	2470	0
68	20250402	180500	19290455	2470	2470	2470	2470	0
69	20250402	180400	19290455	2470	2470	2470	2470	0
70	20250402	180300	19290455	2470	2470	2470	2470	0
71	20250402	180200	19290455	2470	2470	2470	2470	0
72	20250402	180100	19290455	2470	2470	2470	2470	0
73	20250402	180000	19290455	2470	2470	2470	2470	0
74	20250402	175900	19290455	2470	2470	2470	2470	0
75	20250402	175800	19290455	2470	2470	2470	2470	0
76	20250402	175700	19290455	2470	2470	2470	2470	0
77	20250402	175600	19290455	2470	2470	2470	2470	0
78	20250402	175500	19290455	2470	2470	2470	2470	0
79	20250402	175400	19290455	2470	2470	2470	2470	0
80	20250402	175300	19290455	2470	2470	2470	2470	0
81	20250402	175200	19290455	2470	2470	2470	2470	0
82	20250402	175100	19290455	2470	2470	2470	2470	0
83	20250402	175000	19290455	2470	2470	2470	2470	0
84	20250402	174900	19290455	2470	2470	2470	2470	0
85	20250402	174800	19290455	2470	2470	2470	2470	0
86	20250402	174700	19290455	2470	2470	2470	2470	0
87	20250402	174600	19290455	2470	2470	2470	2470	0
88	20250402	174500	19290455	2470	2470	2470	2470	0
89	20250402	174400	19290455	2470	2470	2470	2470	0
90	20250402	174300	19290455	2470	2470	2470	2470	0
91	20250402	174200	19290455	2470	2470	2470	2470	0
92	20250402	174100	19290455	2470	2470	2470	2470	90
93	20250402	174000	19290455	2470	2470	2470	2470	0
94	20250402	173900	19290455	2470	2470	2470	2470	0
95	20250402	173800	19290455	2470	2470	2470	2470	0
96	20250402	173700	19290455	2470	2470	2470	2470	0
97	20250402	173600	19290455	2470	2470	2470	2470	0
98	20250402	173500	19290455	2470	2470	2470	2470	0
99	20250402	173400	19290455	2470	2470	2470	2470	0
100	20250402	173300	19290455	2470	2470	2470	2470	0
101	20250402	173200	19290455	2470	2470	2470	2470	0
102	20250402	173100	19290455	2470	2470	2470	2470	0
103	20250402	173000	19290455	2470	2470	2470	2470	0
104	20250402	172900	19290455	2470	2470	2470	2470	0
105	20250402	172800	19290455	2470	2470	2470	2470	0
106	20250402	172700	19290455	2470	2470	2470	2470	0
107	20250402	172600	19290455	2470	2470	2470	2470	0
108	20250402	172500	19290455	2470	2470	2470	2470	0
109	20250402	172400	19290455	2470	2470	2470	2470	0
110	20250402	172300	19290455	2470	2470	2470	2470	0
111	20250402	172200	19290455	2470	2470	2470	2470	0
112	20250402	172100	19290455	2470	2470	2470	2470	0
113	20250402	172000	19290455	2470	2470	2470	2470	0
114	20250402	171900	19290455	2470	2470	2470	2470	0
115	20250402	171800	19290455	2470	2470	2470	2470	0
116	20250402	171700	19290455	2470	2470	2470	2470	0
117	20250402	171600	19290455	2470	2470	2470	2470	0
118	20250402	171500	19290455	2470	2470	2470	2470	0
119	20250402	171400	19290455	2470	2470	2470	2470	0
120	20250402	171300	19290455	2470	2470	2470	2470	0
121	20250402	171200	19290455	2470	2470	2470	2470	0
122	20250402	171100	19290455	2470	2470	2470	2470	90
123	20250402	171000	19290455	2470	2470	2470	2470	0
124	20250402	170900	19290455	2470	2470	2470	2470	0
125	20250402	170800	19290455	2470	2470	2470	2470	0
126	20250402	170700	19290455	2470	2470	2470	2470	0
127	20250402	170600	19290455	2470	2470	2470	2470	0
128	20250402	170500	19290455	2470	2470	2470	2470	0
129	20250402	170400	19290455	2470	2470	2470	2470	0
130	20250402	170300	19290455	2470	2470	2470	2470	0
131	20250402	170200	19290455	2470	2470	2470	2470	0
132	20250402	170100	19290455	2470	2470	2470	2470	0
133	20250402	170000	19290455	2470	2470	2470	2470	0
134	20250402	165900	19290455	2470	2470	2470	2470	0
135	20250402	165800	19290455	2470	2470	2470	2470	0
136	20250402	165700	19290455	2470	2470	2470	2470	0
137	20250402	165600	19290455	2470	2470	2470	2470	0
138	20250402	165500	19290455	2470	2470	2470	2470	0
139	20250402	165400	19290455	2470	2470	2470	2470	0
140	20250402	165300	19290455	2470	2470	2470	2470	0
141	20250402	165200	19290455	2470	2470	2470	2470	0
142	20250402	165100	19290455	2470	2470	2470	2470	0
143	20250402	165000	19290455	2470	2470	2470	2470	0
144	20250402	164900	19290455	2470	2470	2470	2470	0
145	20250402	164800	19290455	2470	2470	2470	2470	0
146	20250402	164700	19290455	2470	2470	2470	2470	0
147	20250402	164600	19290455	2470	2470	2470	2470	0
148	20250402	164500	19290455	2470	2470	2470	2470	0
149	20250402	164400	19290455	2470	2470	2470	2470	0
150	20250402	164300	19290455	2470	2470	2470	2470	0
151	20250402	164200	19290455	2470	2470	2470	2470	0
152	20250402	164100	19290455	2470	2470	2470	2470	90
153	20250402	164000	19290455	2470	2470	2470	2470	0
154	20250402	163900	19290455	2470	2470	2470	2470	0
155	20250402	163800	19290455	2470	2470	2470	2470	0
156	20250402	163700	19290455	2470	2470	2470	2470	0
157	20250402	163600	19290455	2470	2470	2470	2470	0
158	20250402	163500	19290455	2470	2470	2470	2470	0
159	20250402	163400	19290455	2470	2470	2470	2470	0
160	20250402	163300	19290455	2470	2470	2470	2470	0
161	20250402	163200	19290455	2470	2470	2470	2470	0
162	20250402	163100	19290455	2470	2470	2470	2470	0
163	20250402	163000	19290455	2470	2470	2470	2470	0
164	20250402	162900	19290455	2470	2470	2470	2470	0
165	20250402	162800	19290455	2470	2470	2470	2470	0
166	20250402	162700	19290455	2470	2470	2470	2470	0
167	20250402	162600	19290455	2470	2470	2470	2470	0
168	20250402	162500	19290455	2470	2470	2470	2470	0
169	20250402	162400	19290455	2470	2470	2470	2470	0
170	20250402	162300	19290455	2470	2470	2470	2470	0
171	20250402	162200	19290455	2470	2470	2470	2470	0
172	20250402	162100	19290455	2470	2470	2470	2470	0
173	20250402	162000	19290455	2470	2470	2470	2470	0
174	20250402	161900	19290455	2470	2470	2470	2470	0
175	20250402	161800	19290455	2470	2470	2470	2470	0
176	20250402	161700	19290455	2470	2470	2470	2470	0
177	20250402	161600	19290455	2470	2470	2470	2470	0
178	20250402	161500	19290455	2470	2470	2470	2470	0
179	20250402	161400	19290455	2470	2470	2470	2470	0
180	20250402	161300	19290455	2470	2470	2470	2470	0
181	20250402	161200	19290455	2470	2470	2470	2470	0
182	20250402	161100	19290455	2470	2470	2470	2470	90
183	20250402	161000	19290455	2470	2470	2470	2470	0
184	20250402	160900	19290455	2470	2470	2470	2470	0
185	20250402	160800	19290455	2470	2470	2470	2470	0
186	20250402	160700	19290455	2470	2470	2470	2470	0
187	20250402	160600	19290455	2470	2470	2470	2470	0
188	20250402	160500	19290455	2470	2470	2470	2470	0
189	20250402	160400	19290455	2470	2470	2470	2470	0
190	20250402	160300	19290455	2470	2470	2470	2470	0
191	20250402	160200	19290455	2470	2470	2470	2470	0
192	20250402	160100	19290455	2470	2470	2470	2470	0
193	20250402	160000	19290455	2470	2470	2470	2470	0
194	20250402	155900	19290455	2470	2470	2470	2470	0
195	20250402	155800	19290455	2470	2470	2470	2470	0
196	20250402	155700	19290455	2470	2470	2470	2470	0
197	20250402	155600	19290455	2470	2470	2470	2470	0
198	20250402	155500	19290455	2470	2470	2470	2470	0
199	20250402	155400	19290455	2470	2470	2470	2470	0
200	20250402	155300	19290455	2470	2470	2470	2470	0
201	20250402	155200	19290455	2470	2470	2470	2470	0
202	20250402	155100	19290455	2470	2470	2470	2470	0
203	20250402	155000	19290455	2470	2470	2470	2470	0
204	20250402	154900	19290455	2470	2470	2470	2470	0
205	20250402	154800	19290455	2470	2470	2470	2470	0
206	20250402	154700	19290455	2470	2470	2470	2470	0
207	20250402	154600	19290455	2470	2470	2470	2470	0
208	20250402	154500	19290455	2470	2470	2470	2470	0
209	20250402	154400	19290455	2470	2470	2470	2470	0
210	20250402	154300	19290455	2470	2470	2470	2470	0
211	20250402	154200	19290455	2470	2470	2470	2470	0
212	20250402	154100	19290455	2470	2470	2470	2470	90
213	20250402	154000	19290455	2470	2470	2470	2470	0
214	20250402	153900	19290455	2470	2470	2470	2470	0
215	20250402	153800	19290455	2470	2470	2470	2470	0
216	20250402	153700	19290455	2470	2470	2470	2470	0
217	20250402	153600	19290455	2470	2470	2470	2470	0
218	20250402	153500	19290455	2470	2470	2470	2470	0
219	20250402	153400	19290455	2470	2470	2470	2470	0
220	20250402	153300	19290455	2470	2470	2470	2470	0
221	20250402	153200	19290455	2470	2470	2470	2470	0
222	20250402	153100	19290455	2470	2470	2470	2470	0
223	20250402	153000	19290455	2470	2470	2470	2470	90
224	20250402	152900	19068155	2440	2440	2440	2440	0
225	20250402	152800	19068155	2440	2440	2440	2440	0
226	20250402	152700	19068155	2440	2440	2440	2440	0
227	20250402	152600	19068155	2440	2440	2440	2440	0
228	20250402	152500	19068155	2440	2440	2440	2440	0
229	20250402	152400	19068155	2440	2440	2440	2440	0
230	20250402	152300	19068155	2440	2440	2440	2440	0
231	20250402	152200	19068155	2440	2440	2440	2440	0
232	20250402	152100	19068155	2440	2440	2440	2440	0
233	20250402	152000	19068155	2440	2440	2440	2440	0
234	20250402	151900	19068155	2440	2440	2440	2440	899
235	20250402	151800	16874595	2445	2445	2445	2445	47
236	20250402	151700	16759680	2445	2445	2445	2445	354
237	20250402	151600	15894150	2450	2450	2450	2450	0
238	20250402	151500	15894150	2450	2450	2450	2450	159
239	20250402	151400	15504600	2465	2465	2465	2465	0
240	20250402	151300	15504600	2465	2465	2465	2465	0
241	20250402	151200	15504600	2465	2465	2465	2465	0
242	20250402	151100	15504600	2465	2465	2465	2465	8
243	20250402	151000	15484880	2465	2465	2465	2465	0
244	20250402	150900	15484880	2465	2465	2465	2465	0
245	20250402	150800	15484880	2465	2465	2465	2465	0
246	20250402	150700	15484880	2465	2465	2465	2465	198
247	20250402	150600	14996810	2465	2465	2465	2465	0
248	20250402	150500	14996810	2465	2465	2465	2465	0
249	20250402	150400	14996810	2465	2465	2465	2465	0
250	20250402	150300	14996810	2465	2465	2465	2465	0
251	20250402	150200	14996810	2465	2465	2465	2465	0
252	20250402	150100	14996810	2465	2465	2465	2465	0
253	20250402	150000	14996810	2465	2465	2465	2465	0
254	20250402	145900	14996810	2465	2465	2465	2465	0
255	20250402	145800	14996810	2465	2465	2465	2465	0
256	20250402	145700	14996810	2465	2465	2465	2465	0
257	20250402	145600	14996810	2465	2465	2465	2465	0
258	20250402	145500	14996810	2465	2465	2465	2465	0
259	20250402	145400	14996810	2465	2465	2465	2465	0
260	20250402	145300	14996810	2465	2465	2465	2465	0
261	20250402	145200	14996810	2465	2465	2465	2465	0
262	20250402	145100	14996810	2465	2465	2465	2465	5
263	20250402	145000	14984485	2465	2465	2465	2465	0
264	20250402	144900	14984485	2465	2465	2465	2465	0
265	20250402	144800	14984485	2465	2465	2465	2465	0
266	20250402	144700	14984485	2465	2465	2465	2465	2
267	20250402	144600	14979555	2445	2445	2445	2445	100
268	20250402	144500	14735055	2440	2440	2440	2440	0
269	20250402	144400	14735055	2440	2440	2440	2440	0
270	20250402	144300	14735055	2440	2440	2440	2440	0
271	20250402	144200	14735055	2440	2465	2465	2440	1300
272	20250402	144100	11546860	2480	2480	2480	2480	0
273	20250402	144000	11546860	2480	2480	2480	2480	0
274	20250402	143900	11546860	2480	2480	2480	2480	0
275	20250402	143800	11546860	2480	2480	2480	2480	0
276	20250402	143700	11546860	2480	2480	2480	2480	0
277	20250402	143600	11546860	2480	2480	2480	2480	40
278	20250402	143500	11447660	2480	2480	2480	2480	0
279	20250402	143400	11447660	2480	2480	2480	2480	0
280	20250402	143300	11447660	2480	2480	2480	2480	5
281	20250402	143200	11435260	2480	2480	2480	2480	0
282	20250402	143100	11435260	2480	2480	2480	2480	0
283	20250402	143000	11435260	2480	2480	2480	2480	0
284	20250402	142900	11435260	2480	2480	2480	2480	0
285	20250402	142800	11435260	2480	2480	2480	2480	0
286	20250402	142700	11435260	2480	2480	2480	2480	0
287	20250402	142600	11435260	2480	2480	2480	2480	0
288	20250402	142500	11435260	2480	2480	2480	2480	0
289	20250402	142400	11435260	2480	2480	2480	2480	0
290	20250402	142300	11435260	2480	2480	2480	2480	0
291	20250402	142200	11435260	2480	2480	2480	2480	0
292	20250402	142100	11435260	2480	2480	2480	2480	0
293	20250402	142000	11435260	2480	2480	2480	2480	0
294	20250402	141900	11435260	2480	2480	2480	2480	0
295	20250402	141800	11435260	2480	2480	2480	2480	0
296	20250402	141700	11435260	2480	2480	2480	2480	0
297	20250402	141600	11435260	2480	2480	2480	2480	5
298	20250402	141500	11422860	2480	2480	2480	2480	0
299	20250402	141400	11422860	2480	2480	2480	2480	0
300	20250402	141300	11422860	2480	2480	2480	2480	0
301	20250402	141200	11422860	2480	2480	2480	2480	0
302	20250402	141100	11422860	2480	2480	2480	2480	0
303	20250402	141000	11422860	2480	2480	2480	2480	0
304	20250402	140900	11422860	2480	2480	2480	2480	0
305	20250402	140800	11422860	2480	2480	2480	2480	0
306	20250402	140700	11422860	2480	2480	2480	2480	0
307	20250402	140600	11422860	2480	2480	2480	2480	9
308	20250402	140500	11400540	2480	2480	2480	2480	1
309	20250402	140400	11398060	2480	2480	2480	2480	0
310	20250402	140300	11398060	2480	2480	2480	2480	17
311	20250402	140200	11355900	2480	2480	2480	2480	0
312	20250402	140100	11355900	2480	2480	2480	2480	0
313	20250402	140000	11355900	2480	2480	2480	2480	0
314	20250402	135900	11355900	2480	2480	2480	2480	5
315	20250402	135800	11343500	2480	2480	2480	2480	0
316	20250402	135700	11343500	2480	2480	2480	2480	0
317	20250402	135600	11343500	2480	2480	2480	2480	0
318	20250402	135500	11343500	2480	2480	2480	2480	0
319	20250402	135400	11343500	2480	2480	2480	2480	0
320	20250402	135300	11343500	2480	2480	2480	2480	0
321	20250402	135200	11343500	2480	2480	2480	2480	0
322	20250402	135100	11343500	2480	2480	2480	2480	0
323	20250402	135000	11343500	2480	2480	2480	2480	0
324	20250402	134900	11343500	2480	2480	2480	2480	0
325	20250402	134800	11343500	2480	2480	2480	2480	0
326	20250402	134700	11343500	2480	2480	2480	2480	0
327	20250402	134600	11343500	2480	2480	2480	2480	0
328	20250402	134500	11343500	2480	2480	2480	2480	0
329	20250402	134400	11343500	2480	2480	2480	2480	0
330	20250402	134300	11343500	2480	2480	2480	2480	5
331	20250402	134200	11331100	2480	2480	2480	2480	0
332	20250402	134100	11331100	2480	2480	2480	2480	0
333	20250402	134000	11331100	2480	2480	2480	2480	0
334	20250402	133900	11331100	2480	2480	2480	2480	0
335	20250402	133800	11331100	2480	2480	2480	2480	0
336	20250402	133700	11331100	2480	2480	2480	2480	0
337	20250402	133600	11331100	2480	2480	2480	2480	0
338	20250402	133500	11331100	2480	2480	2480	2480	0
339	20250402	133400	11331100	2480	2480	2480	2480	0
340	20250402	133300	11331100	2480	2480	2480	2480	0
341	20250402	133200	11331100	2480	2480	2480	2480	0
342	20250402	133100	11331100	2480	2480	2480	2480	1065
343	20250402	133000	8689900	2475	2470	2475	2470	675
344	20250402	132900	7021860	2470	2470	2470	2470	0
345	20250402	132800	7021860	2470	2470	2470	2470	0
346	20250402	132700	7021860	2470	2470	2470	2470	0
347	20250402	132600	7021860	2470	2470	2470	2470	5
348	20250402	132500	7009510	2470	2470	2470	2470	0
349	20250402	132400	7009510	2470	2470	2470	2470	0
350	20250402	132300	7009510	2470	2470	2470	2470	0
351	20250402	132200	7009510	2470	2470	2470	2470	0
352	20250402	132100	7009510	2470	2470	2470	2470	0
353	20250402	132000	7009510	2470	2470	2470	2470	0
354	20250402	131900	7009510	2470	2470	2470	2470	0
355	20250402	131800	7009510	2470	2470	2470	2470	0
356	20250402	131700	7009510	2470	2470	2470	2470	0
357	20250402	131600	7009510	2470	2470	2470	2470	0
358	20250402	131500	7009510	2470	2470	2470	2470	0
359	20250402	131400	7009510	2470	2470	2470	2470	0
360	20250402	131300	7009510	2470	2470	2470	2470	0
361	20250402	131200	7009510	2470	2470	2470	2470	0
362	20250402	131100	7009510	2470	2470	2470	2470	0
363	20250402	131000	7009510	2470	2470	2470	2470	0
364	20250402	130900	7009510	2470	2470	2470	2470	5
365	20250402	130800	6997160	2470	2470	2470	2470	0
366	20250402	130700	6997160	2470	2470	2470	2470	0
367	20250402	130600	6997160	2470	2470	2470	2470	0
368	20250402	130500	6997160	2470	2470	2470	2470	0
369	20250402	130400	6997160	2470	2470	2470	2470	0
370	20250402	130300	6997160	2470	2470	2470	2470	0
371	20250402	130200	6997160	2470	2470	2470	2470	70
372	20250402	130100	6824260	2470	2470	2470	2470	8
373	20250402	130000	6804500	2465	2465	2465	2465	6
374	20250402	125900	6789710	2465	2465	2465	2465	0
375	20250402	125800	6789710	2465	2465	2465	2465	0
376	20250402	125700	6789710	2465	2465	2465	2465	0
377	20250402	125600	6789710	2465	2465	2465	2465	0
378	20250402	125500	6789710	2465	2465	2465	2465	0
379	20250402	125400	6789710	2465	2465	2465	2465	0
380	20250402	125300	6789710	2465	2465	2465	2465	0
381	20250402	125200	6789710	2465	2465	2465	2465	5
382	20250402	125100	6777385	2465	2465	2465	2465	0
383	20250402	125000	6777385	2465	2465	2465	2465	0
384	20250402	124900	6777385	2465	2465	2465	2465	0
385	20250402	124800	6777385	2465	2465	2465	2465	0
386	20250402	124700	6777385	2465	2465	2465	2465	0
387	20250402	124600	6777385	2465	2465	2465	2465	0
388	20250402	124500	6777385	2465	2465	2465	2465	0
389	20250402	124400	6777385	2465	2465	2465	2465	0
390	20250402	124300	6777385	2465	2465	2465	2465	0
391	20250402	124200	6777385	2465	2465	2465	2465	0
392	20250402	124100	6777385	2465	2465	2465	2465	0
393	20250402	124000	6777385	2465	2465	2465	2465	0
394	20250402	123900	6777385	2465	2465	2465	2465	0
395	20250402	123800	6777385	2465	2465	2465	2465	0
396	20250402	123700	6777385	2465	2465	2465	2465	0
397	20250402	123600	6777385	2465	2465	2465	2465	0
398	20250402	123500	6777385	2465	2465	2465	2465	5
399	20250402	123400	6765060	2465	2465	2465	2465	0
400	20250402	123300	6765060	2465	2465	2465	2465	0
401	20250402	123200	6765060	2465	2465	2465	2465	100
402	20250402	123100	6518560	2465	2465	2465	2465	0
403	20250402	123000	6518560	2465	2465	2465	2465	0
404	20250402	122900	6518560	2465	2465	2465	2465	0
405	20250402	122800	6518560	2465	2465	2465	2465	0
406	20250402	122700	6518560	2465	2465	2465	2465	0
407	20250402	122600	6518560	2465	2465	2465	2465	0
408	20250402	122500	6518560	2465	2465	2465	2465	0
409	20250402	122400	6518560	2465	2465	2465	2465	0
410	20250402	122300	6518560	2465	2465	2465	2465	0
411	20250402	122200	6518560	2465	2465	2465	2465	0
412	20250402	122100	6518560	2465	2465	2465	2465	0
413	20250402	122000	6518560	2465	2465	2465	2465	0
414	20250402	121900	6518560	2465	2465	2465	2465	0
415	20250402	121800	6518560	2465	2465	2465	2465	5
416	20250402	121700	6506235	2455	2455	2455	2455	0
417	20250402	121600	6506235	2455	2455	2455	2455	0
418	20250402	121500	6506235	2455	2455	2455	2455	0
419	20250402	121400	6506235	2455	2455	2455	2455	0
420	20250402	121300	6506235	2455	2455	2455	2455	219
421	20250402	121200	5968590	2465	2465	2465	2465	0
422	20250402	121100	5968590	2465	2465	2465	2465	0
423	20250402	121000	5968590	2465	2465	2465	2465	0
424	20250402	120900	5968590	2465	2465	2465	2465	0
425	20250402	120800	5968590	2465	2465	2465	2465	0
426	20250402	120700	5968590	2465	2465	2465	2465	0
427	20250402	120600	5968590	2465	2465	2465	2465	0
428	20250402	120500	5968590	2465	2465	2465	2465	0
429	20250402	120400	5968590	2465	2465	2465	2465	0
430	20250402	120300	5968590	2465	2465	2465	2465	0
431	20250402	120200	5968590	2465	2465	2465	2465	0
432	20250402	120100	5968590	2465	2465	2465	2465	5
433	20250402	120000	5956265	2465	2465	2465	2465	0
434	20250402	115900	5956265	2465	2465	2465	2465	0
435	20250402	115800	5956265	2465	2465	2465	2465	0
436	20250402	115700	5956265	2465	2465	2465	2465	0
437	20250402	115600	5956265	2465	2465	2465	2465	0
438	20250402	115500	5956265	2465	2465	2465	2465	0
439	20250402	115400	5956265	2465	2465	2465	2465	0
440	20250402	115300	5956265	2465	2465	2465	2465	0
441	20250402	115200	5956265	2465	2465	2465	2465	0
442	20250402	115100	5956265	2465	2465	2465	2465	111
443	20250402	115000	5682650	2465	2465	2465	2465	0
444	20250402	114900	5682650	2465	2465	2465	2465	0
445	20250402	114800	5682650	2465	2465	2465	2465	0
446	20250402	114700	5682650	2465	2465	2465	2465	0
447	20250402	114600	5682650	2465	2465	2465	2465	4
448	20250402	114500	5672790	2465	2465	2465	2465	0
449	20250402	114400	5672790	2465	2465	2465	2465	5
450	20250402	114300	5660465	2460	2460	2460	2460	0
451	20250402	114200	5660465	2460	2460	2460	2460	0
452	20250402	114100	5660465	2460	2460	2460	2460	0
453	20250402	114000	5660465	2460	2460	2460	2460	0
454	20250402	113900	5660465	2460	2460	2460	2460	0
455	20250402	113800	5660465	2460	2465	2465	2460	665
456	20250402	113700	4024105	2470	2470	2470	2470	0
457	20250402	113600	4024105	2470	2470	2470	2470	0
458	20250402	113500	4024105	2470	2470	2470	2470	0
459	20250402	113400	4024105	2470	2470	2470	2470	0
460	20250402	113300	4024105	2470	2470	2470	2470	0
461	20250402	113200	4024105	2470	2470	2470	2470	0
462	20250402	113100	4024105	2470	2470	2470	2470	0
463	20250402	113000	4024105	2470	2470	2470	2470	0
464	20250402	112900	4024105	2470	2470	2470	2470	0
465	20250402	112800	4024105	2470	2470	2470	2470	0
466	20250402	112700	4024105	2470	2470	2470	2470	5
467	20250402	112600	4011755	2470	2470	2470	2470	0
468	20250402	112500	4011755	2470	2470	2470	2470	1
469	20250402	112400	4009285	2470	2470	2470	2470	0
470	20250402	112300	4009285	2470	2470	2470	2470	0
471	20250402	112200	4009285	2470	2470	2470	2470	0
472	20250402	112100	4009285	2470	2470	2470	2470	0
473	20250402	112000	4009285	2470	2470	2470	2470	0
474	20250402	111900	4009285	2470	2470	2470	2470	0
475	20250402	111800	4009285	2470	2470	2470	2470	0
476	20250402	111700	4009285	2470	2470	2470	2470	0
477	20250402	111600	4009285	2470	2470	2470	2470	0
478	20250402	111500	4009285	2470	2470	2470	2470	0
479	20250402	111400	4009285	2470	2470	2470	2470	0
480	20250402	111300	4009285	2470	2470	2470	2470	0
481	20250402	111200	4009285	2470	2470	2470	2470	0
482	20250402	111100	4009285	2470	2470	2470	2470	0
483	20250402	111000	4009285	2470	2470	2470	2470	5
484	20250402	110900	3996935	2470	2470	2470	2470	0
485	20250402	110800	3996935	2470	2470	2470	2470	0
486	20250402	110700	3996935	2470	2470	2470	2470	0
487	20250402	110600	3996935	2470	2470	2470	2470	0
488	20250402	110500	3996935	2470	2470	2470	2470	524
489	20250402	110400	2702655	2470	2470	2470	2470	0
490	20250402	110300	2702655	2470	2470	2470	2470	0
491	20250402	110200	2702655	2470	2470	2470	2470	0
492	20250402	110100	2702655	2470	2470	2470	2470	0
493	20250402	110000	2702655	2470	2470	2470	2470	0
494	20250402	105900	2702655	2470	2470	2470	2470	0
495	20250402	105800	2702655	2470	2470	2470	2470	0
496	20250402	105700	2702655	2470	2470	2470	2470	0
497	20250402	105600	2702655	2470	2470	2470	2470	0
498	20250402	105500	2702655	2470	2470	2470	2470	0
499	20250402	105400	2702655	2470	2470	2470	2470	0
500	20250402	105300	2702655	2470	2470	2470	2470	6
501	20250402	105200	2687835	2470	2470	2470	2470	0
502	20250402	105100	2687835	2470	2470	2470	2470	0
503	20250402	105000	2687835	2470	2470	2470	2470	0
504	20250402	104900	2687835	2470	2470	2470	2470	0
505	20250402	104800	2687835	2470	2470	2470	2470	0
506	20250402	104700	2687835	2470	2470	2470	2470	0
507	20250402	104600	2687835	2470	2470	2470	2470	0
508	20250402	104500	2687835	2470	2470	2470	2470	0
509	20250402	104400	2687835	2470	2470	2470	2470	0
510	20250402	104300	2687835	2470	2470	2470	2470	0
511	20250402	104200	2687835	2470	2470	2470	2470	0
512	20250402	104100	2687835	2470	2470	2470	2470	0
513	20250402	104000	2687835	2470	2470	2470	2470	0
514	20250402	103900	2687835	2470	2470	2470	2470	0
515	20250402	103800	2687835	2470	2470	2470	2470	0
516	20250402	103700	2687835	2470	2470	2470	2470	0
517	20250402	103600	2687835	2470	2470	2470	2470	6
518	20250402	103500	2673015	2470	2470	2470	2470	0
519	20250402	103400	2673015	2470	2470	2470	2470	0
520	20250402	103300	2673015	2470	2470	2470	2470	0
521	20250402	103200	2673015	2470	2470	2470	2470	0
522	20250402	103100	2673015	2470	2470	2470	2470	0
523	20250402	103000	2673015	2470	2470	2470	2470	0
524	20250402	102900	2673015	2470	2470	2470	2470	0
525	20250402	102800	2673015	2470	2470	2470	2470	0
526	20250402	102700	2673015	2470	2470	2470	2470	0
527	20250402	102600	2673015	2470	2470	2470	2470	0
528	20250402	102500	2673015	2470	2470	2470	2470	0
529	20250402	102400	2673015	2470	2470	2470	2470	0
530	20250402	102300	2673015	2470	2470	2470	2470	0
531	20250402	102200	2673015	2470	2470	2470	2470	0
532	20250402	102100	2673015	2470	2470	2470	2470	0
533	20250402	102000	2673015	2470	2470	2470	2470	0
534	20250402	101900	2673015	2470	2470	2470	2470	6
535	20250402	101800	2658195	2470	2470	2470	2470	0
536	20250402	101700	2658195	2470	2470	2470	2470	0
537	20250402	101600	2658195	2470	2470	2470	2470	5
538	20250402	101500	2645845	2470	2470	2470	2470	0
539	20250402	101400	2645845	2470	2470	2470	2470	0
540	20250402	101300	2645845	2470	2470	2470	2470	20
541	20250402	101200	2596445	2470	2470	2470	2470	0
542	20250402	101100	2596445	2470	2470	2470	2470	2
543	20250402	101000	2591505	2470	2470	2470	2470	0
544	20250402	100900	2591505	2470	2470	2470	2470	0
545	20250402	100800	2591505	2470	2470	2470	2470	0
546	20250402	100700	2591505	2470	2470	2470	2470	0
547	20250402	100600	2591505	2470	2470	2470	2470	0
548	20250402	100500	2591505	2470	2470	2470	2470	0
549	20250402	100400	2591505	2470	2470	2470	2470	0
550	20250402	100300	2591505	2470	2470	2470	2470	0
551	20250402	100200	2591505	2470	2470	2470	2470	6
552	20250402	100100	2576685	2470	2470	2470	2470	0
553	20250402	100000	2576685	2470	2470	2470	2470	0
554	20250402	095900	2576685	2470	2470	2470	2470	0
555	20250402	095800	2576685	2470	2470	2470	2470	0
556	20250402	095700	2576685	2470	2470	2470	2470	0
557	20250402	095600	2576685	2470	2470	2470	2470	0
558	20250402	095500	2576685	2470	2470	2470	2470	0
559	20250402	095400	2576685	2470	2470	2470	2470	0
560	20250402	095300	2576685	2470	2470	2470	2470	0
561	20250402	095200	2576685	2470	2470	2470	2470	11
562	20250402	095100	2549515	2470	2470	2470	2470	0
563	20250402	095000	2549515	2470	2470	2470	2470	0
564	20250402	094900	2549515	2470	2470	2470	2470	0
565	20250402	094800	2549515	2470	2470	2470	2470	0
566	20250402	094700	2549515	2470	2470	2470	2470	0
567	20250402	094600	2549515	2470	2470	2470	2470	0
568	20250402	094500	2549515	2470	2470	2470	2470	7
569	20250402	094400	2532225	2470	2470	2470	2470	1
570	20250402	094300	2529755	2465	2465	2465	2465	0
571	20250402	094200	2529755	2465	2465	2465	2465	0
572	20250402	094100	2529755	2465	2465	2465	2465	0
573	20250402	094000	2529755	2465	2465	2465	2465	0
574	20250402	093900	2529755	2465	2465	2465	2465	0
575	20250402	093800	2529755	2465	2465	2465	2465	0
576	20250402	093700	2529755	2465	2465	2465	2465	0
577	20250402	093600	2529755	2465	2465	2465	2465	0
578	20250402	093500	2529755	2465	2465	2465	2465	0
579	20250402	093400	2529755	2465	2465	2465	2465	0
580	20250402	093300	2529755	2465	2465	2465	2465	0
581	20250402	093200	2529755	2465	2465	2465	2465	0
582	20250402	093100	2529755	2465	2465	2465	2465	0
583	20250402	093000	2529755	2465	2465	2465	2465	0
584	20250402	092900	2529755	2465	2465	2465	2465	0
585	20250402	092800	2529755	2465	2465	2465	2465	0
586	20250402	092700	2529755	2465	2465	2465	2465	0
587	20250402	092600	2529755	2465	2465	2465	2465	0
588	20250402	092500	2529755	2465	2465	2465	2465	0
589	20250402	092400	2529755	2465	2465	2465	2465	0
590	20250402	092300	2529755	2465	2465	2465	2465	1
591	20250402	092200	2527290	2470	2470	2470	2470	0
592	20250402	092100	2527290	2470	2470	2470	2470	10
593	20250402	092000	2502590	2470	2470	2470	2470	0
594	20250402	091900	2502590	2470	2470	2470	2470	0
595	20250402	091800	2502590	2470	2470	2470	2470	0
596	20250402	091700	2502590	2470	2470	2470	2470	0
597	20250402	091600	2502590	2470	2470	2470	2470	0
598	20250402	091500	2502590	2470	2470	2470	2470	0
599	20250402	091400	2502590	2470	2470	2470	2470	0
600	20250402	091300	2502590	2470	2470	2470	2470	0
601	20250402	091200	2502590	2470	2470	2470	2470	0
602	20250402	091100	2502590	2470	2470	2470	2470	0
603	20250402	091000	2502590	2470	2470	2470	2470	113
604	20250402	090900	2223480	2470	2470	2470	2470	0
605	20250402	090800	2223480	2470	2470	2470	2470	0
606	20250402	090700	2223480	2470	2470	2470	2470	0
607	20250402	090600	2223480	2470	2470	2470	2470	0
608	20250402	090500	2223480	2470	2470	2470	2470	0
609	20250402	090400	2223480	2470	2470	2470	2470	0
610	20250402	090300	2223480	2470	2470	2470	2470	0
611	20250402	090200	2223480	2470	2470	2470	2470	0
612	20250402	090100	2223480	2470	2465	2470	2465	95
613	20250402	090000	1989255	2465	2465	2465	2465	807