KissMeData/367000/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	210100	13778688	4135	4135	4135	4135	1187
3	20250402	210000	13778688	4135	4135	4135	4135	0
4	20250402	205900	13778688	4135	4135	4135	4135	0
5	20250402	205800	13778688	4135	4135	4135	4135	0
6	20250402	205700	13778688	4135	4135	4135	4135	0
7	20250402	205600	13778688	4135	4135	4135	4135	0
8	20250402	205500	13778688	4135	4135	4135	4135	0
9	20250402	205400	13778688	4135	4135	4135	4135	0
10	20250402	205300	13778688	4135	4135	4135	4135	0
11	20250402	205200	13778688	4135	4135	4135	4135	0
12	20250402	205100	13778688	4135	4135	4135	4135	0
13	20250402	205000	13778688	4135	4135	4135	4135	0
14	20250402	204900	13778688	4135	4135	4135	4135	0
15	20250402	204800	13778688	4135	4135	4135	4135	0
16	20250402	204700	13778688	4135	4135	4135	4135	0
17	20250402	204600	13778688	4135	4135	4135	4135	0
18	20250402	204500	13778688	4135	4135	4135	4135	0
19	20250402	204400	13778688	4135	4135	4135	4135	0
20	20250402	204300	13778688	4135	4135	4135	4135	0
21	20250402	204200	13778688	4135	4135	4135	4135	0
22	20250402	204100	13778688	4135	4135	4135	4135	0
23	20250402	204000	13778688	4135	4135	4135	4135	0
24	20250402	203900	13778688	4135	4135	4135	4135	0
25	20250402	203800	13778688	4135	4135	4135	4135	0
26	20250402	203700	13778688	4135	4135	4135	4135	0
27	20250402	203600	13778688	4135	4135	4135	4135	0
28	20250402	203500	13778688	4135	4135	4135	4135	0
29	20250402	203400	13778688	4135	4135	4135	4135	0
30	20250402	203300	13778688	4135	4135	4135	4135	0
31	20250402	203200	13778688	4135	4135	4135	4135	0
32	20250402	203100	13778688	4135	4135	4135	4135	1187
33	20250402	203000	13778688	4135	4135	4135	4135	0
34	20250402	202900	13778688	4135	4135	4135	4135	0
35	20250402	202800	13778688	4135	4135	4135	4135	0
36	20250402	202700	13778688	4135	4135	4135	4135	0
37	20250402	202600	13778688	4135	4135	4135	4135	0
38	20250402	202500	13778688	4135	4135	4135	4135	0
39	20250402	202400	13778688	4135	4135	4135	4135	0
40	20250402	202300	13778688	4135	4135	4135	4135	0
41	20250402	202200	13778688	4135	4135	4135	4135	0
42	20250402	202100	13778688	4135	4135	4135	4135	0
43	20250402	202000	13778688	4135	4135	4135	4135	0
44	20250402	201900	13778688	4135	4135	4135	4135	0
45	20250402	201800	13778688	4135	4135	4135	4135	0
46	20250402	201700	13778688	4135	4135	4135	4135	0
47	20250402	201600	13778688	4135	4135	4135	4135	0
48	20250402	201500	13778688	4135	4135	4135	4135	0
49	20250402	201400	13778688	4135	4135	4135	4135	0
50	20250402	201300	13778688	4135	4135	4135	4135	0
51	20250402	201200	13778688	4135	4135	4135	4135	0
52	20250402	201100	13778688	4135	4135	4135	4135	0
53	20250402	201000	13778688	4135	4135	4135	4135	0
54	20250402	200900	13778688	4135	4135	4135	4135	0
55	20250402	200800	13778688	4135	4135	4135	4135	0
56	20250402	200700	13778688	4135	4135	4135	4135	0
57	20250402	200600	13778688	4135	4135	4135	4135	0
58	20250402	200500	13778688	4135	4135	4135	4135	0
59	20250402	200400	13778688	4135	4135	4135	4135	0
60	20250402	200300	13778688	4135	4135	4135	4135	0
61	20250402	200200	13778688	4135	4135	4135	4135	0
62	20250402	200100	13778688	4135	4135	4135	4135	1187
63	20250402	200000	13778688	4135	4135	4135	4135	0
64	20250402	195900	13778688	4135	4135	4135	4135	0
65	20250402	195800	13778688	4135	4135	4135	4135	0
66	20250402	195700	13778688	4135	4135	4135	4135	0
67	20250402	195600	13778688	4135	4135	4135	4135	0
68	20250402	195500	13778688	4135	4135	4135	4135	0
69	20250402	195400	13778688	4135	4135	4135	4135	0
70	20250402	195300	13778688	4135	4135	4135	4135	0
71	20250402	195200	13778688	4135	4135	4135	4135	0
72	20250402	195100	13778688	4135	4135	4135	4135	0
73	20250402	195000	13778688	4135	4135	4135	4135	0
74	20250402	194900	13778688	4135	4135	4135	4135	0
75	20250402	194800	13778688	4135	4135	4135	4135	0
76	20250402	194700	13778688	4135	4135	4135	4135	0
77	20250402	194600	13778688	4135	4135	4135	4135	0
78	20250402	194500	13778688	4135	4135	4135	4135	0
79	20250402	194400	13778688	4135	4135	4135	4135	0
80	20250402	194300	13778688	4135	4135	4135	4135	0
81	20250402	194200	13778688	4135	4135	4135	4135	0
82	20250402	194100	13778688	4135	4135	4135	4135	0
83	20250402	194000	13778688	4135	4135	4135	4135	0
84	20250402	193900	13778688	4135	4135	4135	4135	0
85	20250402	193800	13778688	4135	4135	4135	4135	0
86	20250402	193700	13778688	4135	4135	4135	4135	0
87	20250402	193600	13778688	4135	4135	4135	4135	0
88	20250402	193500	13778688	4135	4135	4135	4135	0
89	20250402	193400	13778688	4135	4135	4135	4135	0
90	20250402	193300	13778688	4135	4135	4135	4135	0
91	20250402	193200	13778688	4135	4135	4135	4135	0
92	20250402	193100	13778688	4135	4135	4135	4135	1187
93	20250402	193000	13778688	4135	4135	4135	4135	0
94	20250402	192900	13778688	4135	4135	4135	4135	0
95	20250402	192800	13778688	4135	4135	4135	4135	0
96	20250402	192700	13778688	4135	4135	4135	4135	0
97	20250402	192600	13778688	4135	4135	4135	4135	0
98	20250402	192500	13778688	4135	4135	4135	4135	0
99	20250402	192400	13778688	4135	4135	4135	4135	0
100	20250402	192300	13778688	4135	4135	4135	4135	0
101	20250402	192200	13778688	4135	4135	4135	4135	0
102	20250402	192100	13778688	4135	4135	4135	4135	0
103	20250402	192000	13778688	4135	4135	4135	4135	0
104	20250402	191900	13778688	4135	4135	4135	4135	0
105	20250402	191800	13778688	4135	4135	4135	4135	0
106	20250402	191700	13778688	4135	4135	4135	4135	0
107	20250402	191600	13778688	4135	4135	4135	4135	0
108	20250402	191500	13778688	4135	4135	4135	4135	0
109	20250402	191400	13778688	4135	4135	4135	4135	0
110	20250402	191300	13778688	4135	4135	4135	4135	0
111	20250402	191200	13778688	4135	4135	4135	4135	0
112	20250402	191100	13778688	4135	4135	4135	4135	0
113	20250402	191000	13778688	4135	4135	4135	4135	0
114	20250402	190900	13778688	4135	4135	4135	4135	0
115	20250402	190800	13778688	4135	4135	4135	4135	0
116	20250402	190700	13778688	4135	4135	4135	4135	0
117	20250402	190600	13778688	4135	4135	4135	4135	0
118	20250402	190500	13778688	4135	4135	4135	4135	0
119	20250402	190400	13778688	4135	4135	4135	4135	0
120	20250402	190300	13778688	4135	4135	4135	4135	0
121	20250402	190200	13778688	4135	4135	4135	4135	0
122	20250402	190100	13778688	4135	4135	4135	4135	1187
123	20250402	190000	13778688	4135	4135	4135	4135	0
124	20250402	185900	13778688	4135	4135	4135	4135	0
125	20250402	185800	13778688	4135	4135	4135	4135	0
126	20250402	185700	13778688	4135	4135	4135	4135	0
127	20250402	185600	13778688	4135	4135	4135	4135	0
128	20250402	185500	13778688	4135	4135	4135	4135	0
129	20250402	185400	13778688	4135	4135	4135	4135	0
130	20250402	185300	13778688	4135	4135	4135	4135	0
131	20250402	185200	13778688	4135	4135	4135	4135	0
132	20250402	185100	13778688	4135	4135	4135	4135	0
133	20250402	185000	13778688	4135	4135	4135	4135	0
134	20250402	184900	13778688	4135	4135	4135	4135	0
135	20250402	184800	13778688	4135	4135	4135	4135	0
136	20250402	184700	13778688	4135	4135	4135	4135	0
137	20250402	184600	13778688	4135	4135	4135	4135	0
138	20250402	184500	13778688	4135	4135	4135	4135	0
139	20250402	184400	13778688	4135	4135	4135	4135	0
140	20250402	184300	13778688	4135	4135	4135	4135	0
141	20250402	184200	13778688	4135	4135	4135	4135	0
142	20250402	184100	13778688	4135	4135	4135	4135	0
143	20250402	184000	13778688	4135	4135	4135	4135	0
144	20250402	183900	13778688	4135	4135	4135	4135	0
145	20250402	183800	13778688	4135	4135	4135	4135	0
146	20250402	183700	13778688	4135	4135	4135	4135	0
147	20250402	183600	13778688	4135	4135	4135	4135	0
148	20250402	183500	13778688	4135	4135	4135	4135	0
149	20250402	183400	13778688	4135	4135	4135	4135	0
150	20250402	183300	13778688	4135	4135	4135	4135	0
151	20250402	183200	13778688	4135	4135	4135	4135	0
152	20250402	183100	13778688	4135	4135	4135	4135	1187
153	20250402	183000	13778688	4135	4135	4135	4135	0
154	20250402	182900	13778688	4135	4135	4135	4135	0
155	20250402	182800	13778688	4135	4135	4135	4135	0
156	20250402	182700	13778688	4135	4135	4135	4135	0
157	20250402	182600	13778688	4135	4135	4135	4135	0
158	20250402	182500	13778688	4135	4135	4135	4135	0
159	20250402	182400	13778688	4135	4135	4135	4135	0
160	20250402	182300	13778688	4135	4135	4135	4135	0
161	20250402	182200	13778688	4135	4135	4135	4135	0
162	20250402	182100	13778688	4135	4135	4135	4135	0
163	20250402	182000	13778688	4135	4135	4135	4135	0
164	20250402	181900	13778688	4135	4135	4135	4135	0
165	20250402	181800	13778688	4135	4135	4135	4135	0
166	20250402	181700	13778688	4135	4135	4135	4135	0
167	20250402	181600	13778688	4135	4135	4135	4135	0
168	20250402	181500	13778688	4135	4135	4135	4135	0
169	20250402	181400	13778688	4135	4135	4135	4135	0
170	20250402	181300	13778688	4135	4135	4135	4135	0
171	20250402	181200	13778688	4135	4135	4135	4135	0
172	20250402	181100	13778688	4135	4135	4135	4135	0
173	20250402	181000	13778688	4135	4135	4135	4135	0
174	20250402	180900	13778688	4135	4135	4135	4135	0
175	20250402	180800	13778688	4135	4135	4135	4135	0
176	20250402	180700	13778688	4135	4135	4135	4135	0
177	20250402	180600	13778688	4135	4135	4135	4135	0
178	20250402	180500	13778688	4135	4135	4135	4135	0
179	20250402	180400	13778688	4135	4135	4135	4135	0
180	20250402	180300	13778688	4135	4135	4135	4135	0
181	20250402	180200	13778688	4135	4135	4135	4135	0
182	20250402	180100	13778688	4135	4135	4135	4135	1187
183	20250402	180000	13778688	4135	4135	4135	4135	0
184	20250402	175900	13778688	4135	4135	4135	4135	0
185	20250402	175800	13778688	4135	4135	4135	4135	0
186	20250402	175700	13778688	4135	4135	4135	4135	0
187	20250402	175600	13778688	4135	4135	4135	4135	0
188	20250402	175500	13778688	4135	4135	4135	4135	0
189	20250402	175400	13778688	4135	4135	4135	4135	0
190	20250402	175300	13778688	4135	4135	4135	4135	0
191	20250402	175200	13778688	4135	4135	4135	4135	0
192	20250402	175100	13778688	4135	4135	4135	4135	0
193	20250402	175000	13778688	4135	4135	4135	4135	0
194	20250402	174900	13778688	4135	4135	4135	4135	0
195	20250402	174800	13778688	4135	4135	4135	4135	0
196	20250402	174700	13778688	4135	4135	4135	4135	0
197	20250402	174600	13778688	4135	4135	4135	4135	0
198	20250402	174500	13778688	4135	4135	4135	4135	0
199	20250402	174400	13778688	4135	4135	4135	4135	0
200	20250402	174300	13778688	4135	4135	4135	4135	0
201	20250402	174200	13778688	4135	4135	4135	4135	0
202	20250402	174100	13778688	4135	4135	4135	4135	0
203	20250402	174000	13778688	4135	4135	4135	4135	0
204	20250402	173900	13778688	4135	4135	4135	4135	0
205	20250402	173800	13778688	4135	4135	4135	4135	0
206	20250402	173700	13778688	4135	4135	4135	4135	0
207	20250402	173600	13778688	4135	4135	4135	4135	0
208	20250402	173500	13778688	4135	4135	4135	4135	0
209	20250402	173400	13778688	4135	4135	4135	4135	0
210	20250402	173300	13778688	4135	4135	4135	4135	0
211	20250402	173200	13778688	4135	4135	4135	4135	0
212	20250402	173100	13778688	4135	4135	4135	4135	1187
213	20250402	173000	13778688	4135	4135	4135	4135	0
214	20250402	172900	13778688	4135	4135	4135	4135	0
215	20250402	172800	13778688	4135	4135	4135	4135	0
216	20250402	172700	13778688	4135	4135	4135	4135	0
217	20250402	172600	13778688	4135	4135	4135	4135	0
218	20250402	172500	13778688	4135	4135	4135	4135	0
219	20250402	172400	13778688	4135	4135	4135	4135	0
220	20250402	172300	13778688	4135	4135	4135	4135	0
221	20250402	172200	13778688	4135	4135	4135	4135	0
222	20250402	172100	13778688	4135	4135	4135	4135	0
223	20250402	172000	13778688	4135	4135	4135	4135	0
224	20250402	171900	13778688	4135	4135	4135	4135	0
225	20250402	171800	13778688	4135	4135	4135	4135	0
226	20250402	171700	13778688	4135	4135	4135	4135	0
227	20250402	171600	13778688	4135	4135	4135	4135	0
228	20250402	171500	13778688	4135	4135	4135	4135	0
229	20250402	171400	13778688	4135	4135	4135	4135	0
230	20250402	171300	13778688	4135	4135	4135	4135	0
231	20250402	171200	13778688	4135	4135	4135	4135	0
232	20250402	171100	13778688	4135	4135	4135	4135	0
233	20250402	171000	13778688	4135	4135	4135	4135	0
234	20250402	170900	13778688	4135	4135	4135	4135	0
235	20250402	170800	13778688	4135	4135	4135	4135	0
236	20250402	170700	13778688	4135	4135	4135	4135	0
237	20250402	170600	13778688	4135	4135	4135	4135	0
238	20250402	170500	13778688	4135	4135	4135	4135	0
239	20250402	170400	13778688	4135	4135	4135	4135	0
240	20250402	170300	13778688	4135	4135	4135	4135	0
241	20250402	170200	13778688	4135	4135	4135	4135	0
242	20250402	170100	13778688	4135	4135	4135	4135	1187
243	20250402	170000	13778688	4135	4135	4135	4135	0
244	20250402	165900	13778688	4135	4135	4135	4135	0
245	20250402	165800	13778688	4135	4135	4135	4135	0
246	20250402	165700	13778688	4135	4135	4135	4135	0
247	20250402	165600	13778688	4135	4135	4135	4135	0
248	20250402	165500	13778688	4135	4135	4135	4135	0
249	20250402	165400	13778688	4135	4135	4135	4135	0
250	20250402	165300	13778688	4135	4135	4135	4135	0
251	20250402	165200	13778688	4135	4135	4135	4135	0
252	20250402	165100	13778688	4135	4135	4135	4135	0
253	20250402	165000	13778688	4135	4135	4135	4135	0
254	20250402	164900	13778688	4135	4135	4135	4135	0
255	20250402	164800	13778688	4135	4135	4135	4135	0
256	20250402	164700	13778688	4135	4135	4135	4135	0
257	20250402	164600	13778688	4135	4135	4135	4135	0
258	20250402	164500	13778688	4135	4135	4135	4135	0
259	20250402	164400	13778688	4135	4135	4135	4135	0
260	20250402	164300	13778688	4135	4135	4135	4135	0
261	20250402	164200	13778688	4135	4135	4135	4135	0
262	20250402	164100	13778688	4135	4135	4135	4135	0
263	20250402	164000	13778688	4135	4135	4135	4135	0
264	20250402	163900	13778688	4135	4135	4135	4135	0
265	20250402	163800	13778688	4135	4135	4135	4135	0
266	20250402	163700	13778688	4135	4135	4135	4135	0
267	20250402	163600	13778688	4135	4135	4135	4135	0
268	20250402	163500	13778688	4135	4135	4135	4135	0
269	20250402	163400	13778688	4135	4135	4135	4135	0
270	20250402	163300	13778688	4135	4135	4135	4135	0
271	20250402	163200	13778688	4135	4135	4135	4135	0
272	20250402	163100	13778688	4135	4135	4135	4135	1187
273	20250402	163000	13778688	4135	4135	4135	4135	0
274	20250402	162900	13778688	4135	4135	4135	4135	0
275	20250402	162800	13778688	4135	4135	4135	4135	0
276	20250402	162700	13778688	4135	4135	4135	4135	0
277	20250402	162600	13778688	4135	4135	4135	4135	0
278	20250402	162500	13778688	4135	4135	4135	4135	0
279	20250402	162400	13778688	4135	4135	4135	4135	0
280	20250402	162300	13778688	4135	4135	4135	4135	0
281	20250402	162200	13778688	4135	4135	4135	4135	0
282	20250402	162100	13778688	4135	4135	4135	4135	0
283	20250402	162000	13778688	4135	4135	4135	4135	0
284	20250402	161900	13778688	4135	4135	4135	4135	0
285	20250402	161800	13778688	4135	4135	4135	4135	0
286	20250402	161700	13778688	4135	4135	4135	4135	0
287	20250402	161600	13778688	4135	4135	4135	4135	0
288	20250402	161500	13778688	4135	4135	4135	4135	0
289	20250402	161400	13778688	4135	4135	4135	4135	0
290	20250402	161300	13778688	4135	4135	4135	4135	0
291	20250402	161200	13778688	4135	4135	4135	4135	0
292	20250402	161100	13778688	4135	4135	4135	4135	0
293	20250402	161000	13778688	4135	4135	4135	4135	0
294	20250402	160900	13778688	4135	4135	4135	4135	0
295	20250402	160800	13778688	4135	4135	4135	4135	0
296	20250402	160700	13778688	4135	4135	4135	4135	0
297	20250402	160600	13778688	4135	4135	4135	4135	0
298	20250402	160500	13778688	4135	4135	4135	4135	0
299	20250402	160400	13778688	4135	4135	4135	4135	0
300	20250402	160300	13778688	4135	4135	4135	4135	0
301	20250402	160200	13778688	4135	4135	4135	4135	0
302	20250402	160100	13778688	4135	4135	4135	4135	1187
303	20250402	160000	13778688	4135	4135	4135	4135	0
304	20250402	155900	13778688	4135	4135	4135	4135	0
305	20250402	155800	13778688	4135	4135	4135	4135	0
306	20250402	155700	13778688	4135	4135	4135	4135	0
307	20250402	155600	13778688	4135	4135	4135	4135	0
308	20250402	155500	13778688	4135	4135	4135	4135	0
309	20250402	155400	13778688	4135	4135	4135	4135	0
310	20250402	155300	13778688	4135	4135	4135	4135	0
311	20250402	155200	13778688	4135	4135	4135	4135	0
312	20250402	155100	13778688	4135	4135	4135	4135	0
313	20250402	155000	13778688	4135	4135	4135	4135	0
314	20250402	154900	13778688	4135	4135	4135	4135	0
315	20250402	154800	13778688	4135	4135	4135	4135	0
316	20250402	154700	13778688	4135	4135	4135	4135	0
317	20250402	154600	13778688	4135	4135	4135	4135	0
318	20250402	154500	13778688	4135	4135	4135	4135	0
319	20250402	154400	13778688	4135	4135	4135	4135	0
320	20250402	154300	13778688	4135	4135	4135	4135	0
321	20250402	154200	13778688	4135	4135	4135	4135	0
322	20250402	154100	13778688	4135	4135	4135	4135	0
323	20250402	154000	13778688	4135	4135	4135	4135	0
324	20250402	153900	13778688	4135	4135	4135	4135	0
325	20250402	153800	13778688	4135	4135	4135	4135	0
326	20250402	153700	13778688	4135	4135	4135	4135	0
327	20250402	153600	13778688	4135	4135	4135	4135	0
328	20250402	153500	13778688	4135	4135	4135	4135	0
329	20250402	153400	13778688	4135	4135	4135	4135	0
330	20250402	153300	13778688	4135	4135	4135	4135	0
331	20250402	153200	13778688	4135	4135	4135	4135	0
332	20250402	153100	13778688	4135	4135	4135	4135	1187
333	20250402	153000	13778688	4135	4135	4135	4135	1187
334	20250402	152900	8870443	4130	4130	4130	4130	0
335	20250402	152800	8870443	4130	4130	4130	4130	0
336	20250402	152700	8870443	4130	4130	4130	4130	0
337	20250402	152600	8870443	4130	4130	4130	4130	0
338	20250402	152500	8870443	4130	4130	4130	4130	0
339	20250402	152400	8870443	4130	4130	4130	4130	0
340	20250402	152300	8870443	4130	4130	4130	4130	0
341	20250402	152200	8870443	4130	4130	4130	4130	0
342	20250402	152100	8870443	4130	4130	4130	4130	0
343	20250402	152000	8870443	4130	4130	4130	4130	0
344	20250402	151900	8870443	4130	4130	4130	4130	300
345	20250402	151800	7631443	4145	4145	4145	4145	0
346	20250402	151700	7631443	4145	4145	4145	4145	0
347	20250402	151600	7631443	4145	4145	4145	4145	0
348	20250402	151500	7631443	4145	4145	4145	4145	0
349	20250402	151400	7631443	4145	4145	4145	4145	0
350	20250402	151300	7631443	4145	4145	4145	4145	0
351	20250402	151200	7631443	4145	4145	4145	4145	0
352	20250402	151100	7631443	4145	4145	4145	4145	0
353	20250402	151000	7631443	4145	4145	4145	4145	0
354	20250402	150900	7631443	4145	4145	4145	4145	0
355	20250402	150800	7631443	4145	4145	4145	4145	0
356	20250402	150700	7631443	4145	4145	4145	4145	0
357	20250402	150600	7631443	4145	4145	4145	4145	0
358	20250402	150500	7631443	4145	4145	4145	4145	0
359	20250402	150400	7631443	4145	4145	4145	4145	0
360	20250402	150300	7631443	4145	4145	4145	4145	0
361	20250402	150200	7631443	4145	4145	4145	4145	0
362	20250402	150100	7631443	4145	4145	4145	4145	0
363	20250402	150000	7631443	4145	4145	4145	4145	0
364	20250402	145900	7631443	4145	4145	4145	4145	0
365	20250402	145800	7631443	4145	4145	4145	4145	0
366	20250402	145700	7631443	4145	4145	4145	4145	0
367	20250402	145600	7631443	4145	4145	4145	4145	0
368	20250402	145500	7631443	4145	4145	4145	4145	0
369	20250402	145400	7631443	4145	4145	4145	4145	0
370	20250402	145300	7631443	4145	4145	4145	4145	0
371	20250402	145200	7631443	4145	4145	4145	4145	0
372	20250402	145100	7631443	4145	4145	4145	4145	0
373	20250402	145000	7631443	4145	4145	4145	4145	0
374	20250402	144900	7631443	4145	4145	4145	4145	0
375	20250402	144800	7631443	4145	4145	4145	4145	0
376	20250402	144700	7631443	4145	4145	4145	4145	0
377	20250402	144600	7631443	4145	4145	4145	4145	0
378	20250402	144500	7631443	4145	4145	4145	4145	0
379	20250402	144400	7631443	4145	4145	4145	4145	0
380	20250402	144300	7631443	4145	4145	4145	4145	0
381	20250402	144200	7631443	4145	4145	4145	4145	0
382	20250402	144100	7631443	4145	4145	4145	4145	0
383	20250402	144000	7631443	4145	4145	4145	4145	0
384	20250402	143900	7631443	4145	4145	4145	4145	0
385	20250402	143800	7631443	4145	4145	4145	4145	0
386	20250402	143700	7631443	4145	4145	4145	4145	0
387	20250402	143600	7631443	4145	4145	4145	4145	0
388	20250402	143500	7631443	4145	4145	4145	4145	0
389	20250402	143400	7631443	4145	4145	4145	4145	0
390	20250402	143300	7631443	4145	4145	4145	4145	0
391	20250402	143200	7631443	4145	4145	4145	4145	0
392	20250402	143100	7631443	4145	4145	4145	4145	0
393	20250402	143000	7631443	4145	4145	4145	4145	0
394	20250402	142900	7631443	4145	4145	4145	4145	0
395	20250402	142800	7631443	4145	4145	4145	4145	0
396	20250402	142700	7631443	4145	4145	4145	4145	0
397	20250402	142600	7631443	4145	4145	4145	4145	0
398	20250402	142500	7631443	4145	4145	4145	4145	0
399	20250402	142400	7631443	4145	4145	4145	4145	0
400	20250402	142300	7631443	4145	4145	4145	4145	0
401	20250402	142200	7631443	4145	4145	4145	4145	0
402	20250402	142100	7631443	4145	4145	4145	4145	0
403	20250402	142000	7631443	4145	4145	4145	4145	0
404	20250402	141900	7631443	4145	4145	4145	4145	0
405	20250402	141800	7631443	4145	4145	4145	4145	0
406	20250402	141700	7631443	4145	4145	4145	4145	0
407	20250402	141600	7631443	4145	4145	4145	4145	0
408	20250402	141500	7631443	4145	4145	4145	4145	1
409	20250402	141400	7627298	4105	4105	4105	4105	2
410	20250402	141300	7619088	4145	4145	4145	4145	0
411	20250402	141200	7619088	4145	4145	4145	4145	0
412	20250402	141100	7619088	4145	4145	4145	4145	0
413	20250402	141000	7619088	4145	4145	4145	4145	0
414	20250402	140900	7619088	4145	4145	4145	4145	0
415	20250402	140800	7619088	4145	4145	4145	4145	0
416	20250402	140700	7619088	4145	4145	4145	4145	0
417	20250402	140600	7619088	4145	4145	4145	4145	0
418	20250402	140500	7619088	4145	4145	4145	4145	0
419	20250402	140400	7619088	4145	4145	4145	4145	0
420	20250402	140300	7619088	4145	4145	4145	4145	0
421	20250402	140200	7619088	4145	4145	4145	4145	0
422	20250402	140100	7619088	4145	4145	4145	4145	0
423	20250402	140000	7619088	4145	4145	4145	4145	0
424	20250402	135900	7619088	4145	4145	4145	4145	0
425	20250402	135800	7619088	4145	4145	4145	4145	0
426	20250402	135700	7619088	4145	4145	4145	4145	30
427	20250402	135600	7494738	4145	4145	4145	4145	0
428	20250402	135500	7494738	4145	4145	4145	4145	0
429	20250402	135400	7494738	4145	4145	4145	4145	0
430	20250402	135300	7494738	4145	4145	4145	4145	0
431	20250402	135200	7494738	4145	4145	4145	4145	1
432	20250402	135100	7490593	4105	4105	4105	4105	96
433	20250402	135000	7096513	4115	4120	4120	4115	4
434	20250402	134900	7080038	4145	4145	4145	4145	0
435	20250402	134800	7080038	4145	4145	4145	4145	0
436	20250402	134700	7080038	4145	4145	4145	4145	0
437	20250402	134600	7080038	4145	4145	4145	4145	0
438	20250402	134500	7080038	4145	4145	4145	4145	0
439	20250402	134400	7080038	4145	4145	4145	4145	0
440	20250402	134300	7080038	4145	4145	4145	4145	0
441	20250402	134200	7080038	4145	4145	4145	4145	0
442	20250402	134100	7080038	4145	4145	4145	4145	0
443	20250402	134000	7080038	4145	4145	4145	4145	0
444	20250402	133900	7080038	4145	4145	4145	4145	0
445	20250402	133800	7080038	4145	4145	4145	4145	0
446	20250402	133700	7080038	4145	4145	4145	4145	0
447	20250402	133600	7080038	4145	4145	4145	4145	0
448	20250402	133500	7080038	4145	4145	4145	4145	0
449	20250402	133400	7080038	4145	4145	4145	4145	0
450	20250402	133300	7080038	4145	4145	4145	4145	0
451	20250402	133200	7080038	4145	4145	4145	4145	0
452	20250402	133100	7080038	4145	4145	4145	4145	0
453	20250402	133000	7080038	4145	4145	4145	4145	0
454	20250402	132900	7080038	4145	4145	4145	4145	0
455	20250402	132800	7080038	4145	4145	4145	4145	0
456	20250402	132700	7080038	4145	4145	4145	4145	0
457	20250402	132600	7080038	4145	4145	4145	4145	0
458	20250402	132500	7080038	4145	4145	4145	4145	0
459	20250402	132400	7080038	4145	4145	4145	4145	0
460	20250402	132300	7080038	4145	4145	4145	4145	0
461	20250402	132200	7080038	4145	4145	4145	4145	0
462	20250402	132100	7080038	4145	4145	4145	4145	0
463	20250402	132000	7080038	4145	4145	4145	4145	0
464	20250402	131900	7080038	4145	4145	4145	4145	120
465	20250402	131800	6582638	4145	4145	4145	4145	0
466	20250402	131700	6582638	4145	4145	4145	4145	0
467	20250402	131600	6582638	4145	4145	4145	4145	0
468	20250402	131500	6582638	4145	4145	4145	4145	0
469	20250402	131400	6582638	4145	4145	4145	4145	0
470	20250402	131300	6582638	4145	4145	4145	4145	0
471	20250402	131200	6582638	4145	4145	4145	4145	100
472	20250402	131100	6168138	4145	4145	4145	4145	0
473	20250402	131000	6168138	4145	4145	4145	4145	1
474	20250402	130900	6163993	4145	4145	4145	4145	0
475	20250402	130800	6163993	4145	4145	4145	4145	4
476	20250402	130700	6147413	4145	4145	4145	4145	1
477	20250402	130600	6143268	4105	4105	4105	4105	0
478	20250402	130500	6143268	4105	4105	4105	4105	0
479	20250402	130400	6143268	4105	4105	4105	4105	0
480	20250402	130300	6143268	4105	4105	4105	4105	0
481	20250402	130200	6143268	4105	4105	4105	4105	0
482	20250402	130100	6143268	4105	4105	4105	4105	0
483	20250402	130000	6143268	4105	4105	4105	4105	0
484	20250402	125900	6143268	4105	4105	4105	4105	0
485	20250402	125800	6143268	4105	4105	4105	4105	0
486	20250402	125700	6143268	4105	4105	4105	4105	0
487	20250402	125600	6143268	4105	4105	4105	4105	101
488	20250402	125500	5728663	4145	4145	4145	4145	0
489	20250402	125400	5728663	4145	4145	4145	4145	0
490	20250402	125300	5728663	4145	4145	4145	4145	0
491	20250402	125200	5728663	4145	4145	4145	4145	0
492	20250402	125100	5728663	4145	4145	4145	4145	0
493	20250402	125000	5728663	4145	4145	4145	4145	0
494	20250402	124900	5728663	4145	4145	4145	4145	1
495	20250402	124800	5724518	4105	4105	4105	4105	0
496	20250402	124700	5724518	4105	4105	4105	4105	0
497	20250402	124600	5724518	4105	4105	4105	4105	0
498	20250402	124500	5724518	4105	4105	4105	4105	0
499	20250402	124400	5724518	4105	4105	4105	4105	0
500	20250402	124300	5724518	4105	4105	4105	4105	0
501	20250402	124200	5724518	4105	4105	4105	4105	0
502	20250402	124100	5724518	4105	4105	4105	4105	0
503	20250402	124000	5724518	4105	4105	4105	4105	0
504	20250402	123900	5724518	4105	4105	4105	4105	0
505	20250402	123800	5724518	4105	4105	4105	4105	0
506	20250402	123700	5724518	4105	4105	4105	4105	0
507	20250402	123600	5724518	4105	4105	4105	4105	0
508	20250402	123500	5724518	4105	4105	4105	4105	0
509	20250402	123400	5724518	4105	4105	4105	4105	0
510	20250402	123300	5724518	4105	4105	4105	4105	0
511	20250402	123200	5724518	4105	4105	4105	4105	54
512	20250402	123100	5502848	4105	4110	4110	4105	279
513	20250402	123000	4357538	4145	4145	4145	4145	47
514	20250402	122900	4162723	4145	4145	4145	4145	0
515	20250402	122800	4162723	4145	4145	4145	4145	100
516	20250402	122700	3748223	4145	4145	4145	4145	0
517	20250402	122600	3748223	4145	4145	4145	4145	0
518	20250402	122500	3748223	4145	4145	4145	4145	0
519	20250402	122400	3748223	4145	4145	4145	4145	8
520	20250402	122300	3715063	4145	4145	4145	4145	0
521	20250402	122200	3715063	4145	4145	4145	4145	0
522	20250402	122100	3715063	4145	4145	4145	4145	0
523	20250402	122000	3715063	4145	4145	4145	4145	0
524	20250402	121900	3715063	4145	4145	4145	4145	0
525	20250402	121800	3715063	4145	4145	4145	4145	0
526	20250402	121700	3715063	4145	4145	4145	4145	0
527	20250402	121600	3715063	4145	4145	4145	4145	0
528	20250402	121500	3715063	4145	4145	4145	4145	10
529	20250402	121400	3673613	4145	4145	4145	4145	0
530	20250402	121300	3673613	4145	4145	4145	4145	0
531	20250402	121200	3673613	4145	4145	4145	4145	0
532	20250402	121100	3673613	4145	4162	4162	4145	7
533	20250402	121000	3644530	4145	4145	4145	4145	0
534	20250402	120900	3644530	4145	4145	4145	4145	0
535	20250402	120800	3644530	4145	4145	4145	4145	0
536	20250402	120700	3644530	4145	4145	4145	4145	0
537	20250402	120600	3644530	4145	4145	4145	4145	0
538	20250402	120500	3644530	4145	4145	4145	4145	0
539	20250402	120400	3644530	4145	4145	4145	4145	0
540	20250402	120300	3644530	4145	4140	4145	4140	51
541	20250402	120200	3433150	4125	4125	4125	4125	0
542	20250402	120100	3433150	4125	4125	4125	4125	0
543	20250402	120000	3433150	4125	4125	4125	4125	0
544	20250402	115900	3433150	4125	4125	4125	4125	1
545	20250402	115800	3429025	4145	4145	4145	4145	0
546	20250402	115700	3429025	4145	4145	4145	4145	0
547	20250402	115600	3429025	4145	4145	4145	4145	0
548	20250402	115500	3429025	4145	4145	4145	4145	0
549	20250402	115400	3429025	4145	4145	4145	4145	0
550	20250402	115300	3429025	4145	4145	4145	4145	0
551	20250402	115200	3429025	4145	4145	4145	4145	0
552	20250402	115100	3429025	4145	4145	4145	4145	0
553	20250402	115000	3429025	4145	4145	4145	4145	0
554	20250402	114900	3429025	4145	4145	4145	4145	0
555	20250402	114800	3429025	4145	4145	4145	4145	0
556	20250402	114700	3429025	4145	4145	4145	4145	0
557	20250402	114600	3429025	4145	4145	4145	4145	0
558	20250402	114500	3429025	4145	4145	4145	4145	0
559	20250402	114400	3429025	4145	4145	4145	4145	0
560	20250402	114300	3429025	4145	4145	4145	4145	0
561	20250402	114200	3429025	4145	4145	4145	4145	0
562	20250402	114100	3429025	4145	4145	4145	4145	0
563	20250402	114000	3429025	4145	4145	4145	4145	0
564	20250402	113900	3429025	4145	4145	4145	4145	0
565	20250402	113800	3429025	4145	4145	4145	4145	0
566	20250402	113700	3429025	4145	4145	4145	4145	0
567	20250402	113600	3429025	4145	4145	4145	4145	0
568	20250402	113500	3429025	4145	4145	4145	4145	0
569	20250402	113400	3429025	4145	4145	4145	4145	0
570	20250402	113300	3429025	4145	4145	4145	4145	0
571	20250402	113200	3429025	4145	4145	4145	4145	0
572	20250402	113100	3429025	4145	4145	4145	4145	0
573	20250402	113000	3429025	4145	4145	4145	4145	0
574	20250402	112900	3429025	4145	4145	4145	4145	0
575	20250402	112800	3429025	4145	4145	4145	4145	0
576	20250402	112700	3429025	4145	4145	4145	4145	0
577	20250402	112600	3429025	4145	4145	4145	4145	0
578	20250402	112500	3429025	4145	4145	4145	4145	0
579	20250402	112400	3429025	4145	4145	4145	4145	0
580	20250402	112300	3429025	4145	4145	4145	4145	0
581	20250402	112200	3429025	4145	4145	4145	4145	0
582	20250402	112100	3429025	4145	4145	4145	4145	0
583	20250402	112000	3429025	4145	4145	4145	4145	0
584	20250402	111900	3429025	4145	4145	4145	4145	0
585	20250402	111800	3429025	4145	4145	4145	4145	0
586	20250402	111700	3429025	4145	4145	4145	4145	0
587	20250402	111600	3429025	4145	4145	4145	4145	0
588	20250402	111500	3429025	4145	4145	4145	4145	0
589	20250402	111400	3429025	4145	4145	4145	4145	0
590	20250402	111300	3429025	4145	4145	4145	4145	0
591	20250402	111200	3429025	4145	4145	4145	4145	0
592	20250402	111100	3429025	4145	4145	4145	4145	0
593	20250402	111000	3429025	4145	4145	4145	4145	0
594	20250402	110900	3429025	4145	4145	4145	4145	0
595	20250402	110800	3429025	4145	4145	4145	4145	0
596	20250402	110700	3429025	4145	4145	4145	4145	0
597	20250402	110600	3429025	4145	4145	4145	4145	0
598	20250402	110500	3429025	4145	4145	4145	4145	0
599	20250402	110400	3429025	4145	4145	4145	4145	0
600	20250402	110300	3429025	4145	4145	4145	4145	0
601	20250402	110200	3429025	4145	4145	4145	4145	0
602	20250402	110100	3429025	4145	4145	4145	4145	0
603	20250402	110000	3429025	4145	4145	4145	4145	0
604	20250402	105900	3429025	4145	4145	4145	4145	0
605	20250402	105800	3429025	4145	4145	4145	4145	0
606	20250402	105700	3429025	4145	4145	4145	4145	0
607	20250402	105600	3429025	4145	4140	4145	4140	6
608	20250402	105500	3404180	4100	4100	4100	4100	0
609	20250402	105400	3404180	4100	4100	4100	4100	0
610	20250402	105300	3404180	4100	4100	4100	4100	0
611	20250402	105200	3404180	4100	4100	4100	4100	0
612	20250402	105100	3404180	4100	4100	4100	4100	0
613	20250402	105000	3404180	4100	4100	4100	4100	0
614	20250402	104900	3404180	4100	4100	4100	4100	0
615	20250402	104800	3404180	4100	4100	4100	4100	0
616	20250402	104700	3404180	4100	4100	4100	4100	0
617	20250402	104600	3404180	4100	4100	4100	4100	0
618	20250402	104500	3404180	4100	4100	4100	4100	0
619	20250402	104400	3404180	4100	4100	4100	4100	0
620	20250402	104300	3404180	4100	4100	4100	4100	0
621	20250402	104200	3404180	4100	4100	4100	4100	0
622	20250402	104100	3404180	4100	4100	4100	4100	1
623	20250402	104000	3400080	4140	4140	4140	4140	0
624	20250402	103900	3400080	4140	4140	4140	4140	34
625	20250402	103800	3259320	4150	4150	4150	4150	0
626	20250402	103700	3259320	4150	4150	4150	4150	0
627	20250402	103600	3259320	4150	4150	4150	4150	0
628	20250402	103500	3259320	4150	4150	4150	4150	0
629	20250402	103400	3259320	4150	4150	4150	4150	0
630	20250402	103300	3259320	4150	4150	4150	4150	0
631	20250402	103200	3259320	4150	4150	4150	4150	0
632	20250402	103100	3259320	4150	4150	4150	4150	0
633	20250402	103000	3259320	4150	4150	4150	4150	0
634	20250402	102900	3259320	4150	4150	4150	4150	0
635	20250402	102800	3259320	4150	4150	4150	4150	0
636	20250402	102700	3259320	4150	4150	4150	4150	0
637	20250402	102600	3259320	4150	4150	4150	4150	0
638	20250402	102500	3259320	4150	4150	4150	4150	0
639	20250402	102400	3259320	4150	4150	4150	4150	0
640	20250402	102300	3259320	4150	4150	4150	4150	0
641	20250402	102200	3259320	4150	4150	4150	4150	0
642	20250402	102100	3259320	4150	4150	4150	4150	0
643	20250402	102000	3259320	4150	4150	4150	4150	0
644	20250402	101900	3259320	4150	4150	4150	4150	0
645	20250402	101800	3259320	4150	4150	4150	4150	0
646	20250402	101700	3259320	4150	4150	4150	4150	0
647	20250402	101600	3259320	4150	4150	4150	4150	0
648	20250402	101500	3259320	4150	4150	4150	4150	0
649	20250402	101400	3259320	4150	4150	4150	4150	0
650	20250402	101300	3259320	4150	4150	4150	4150	0
651	20250402	101200	3259320	4150	4150	4150	4150	0
652	20250402	101100	3259320	4150	4150	4150	4150	0
653	20250402	101000	3259320	4150	4150	4150	4150	0
654	20250402	100900	3259320	4150	4150	4150	4150	0
655	20250402	100800	3259320	4150	4150	4150	4150	0
656	20250402	100700	3259320	4150	4150	4150	4150	0
657	20250402	100600	3259320	4150	4150	4150	4150	0
658	20250402	100500	3259320	4150	4150	4150	4150	0
659	20250402	100400	3259320	4150	4150	4150	4150	0
660	20250402	100300	3259320	4150	4150	4150	4150	0
661	20250402	100200	3259320	4150	4150	4150	4150	0
662	20250402	100100	3259320	4150	4150	4150	4150	0
663	20250402	100000	3259320	4150	4150	4150	4150	0
664	20250402	095900	3259320	4150	4150	4150	4150	0
665	20250402	095800	3259320	4150	4150	4150	4150	0
666	20250402	095700	3259320	4150	4150	4150	4150	0
667	20250402	095600	3259320	4150	4150	4150	4150	0
668	20250402	095500	3259320	4150	4150	4150	4150	0
669	20250402	095400	3259320	4150	4150	4150	4150	0
670	20250402	095300	3259320	4150	4150	4150	4150	0
671	20250402	095200	3259320	4150	4150	4150	4150	0
672	20250402	095100	3259320	4150	4150	4150	4150	0
673	20250402	095000	3259320	4150	4150	4150	4150	0
674	20250402	094900	3259320	4150	4150	4150	4150	0
675	20250402	094800	3259320	4150	4150	4150	4150	0
676	20250402	094700	3259320	4150	4150	4150	4150	0
677	20250402	094600	3259320	4150	4150	4150	4150	2
678	20250402	094500	3251020	4155	4155	4155	4155	1
679	20250402	094400	3246865	4155	4155	4155	4155	1
680	20250402	094300	3242710	4090	4120	4120	4090	247
681	20250402	094200	2230295	4120	4120	4120	4120	0
682	20250402	094100	2230295	4120	4120	4120	4120	0
683	20250402	094000	2230295	4120	4120	4120	4120	0
684	20250402	093900	2230295	4120	4120	4120	4120	0
685	20250402	093800	2230295	4120	4120	4120	4120	0
686	20250402	093700	2230295	4120	4120	4120	4120	0
687	20250402	093600	2230295	4120	4120	4120	4120	0
688	20250402	093500	2230295	4120	4120	4120	4120	44
689	20250402	093400	2049015	4100	4100	4100	4100	0
690	20250402	093300	2049015	4100	4100	4100	4100	24
691	20250402	093200	1950615	4090	4090	4090	4090	0
692	20250402	093100	1950615	4090	4090	4090	4090	0
693	20250402	093000	1950615	4090	4090	4090	4090	0
694	20250402	092900	1950615	4090	4090	4090	4090	0
695	20250402	092800	1950615	4090	4090	4090	4090	0
696	20250402	092700	1950615	4090	4090	4090	4090	0
697	20250402	092600	1950615	4090	4090	4090	4090	0
698	20250402	092500	1950615	4090	4090	4090	4090	0
699	20250402	092400	1950615	4090	4100	4100	4090	120
700	20250402	092300	1458815	4120	4120	4120	4120	0
701	20250402	092200	1458815	4120	4120	4120	4120	0
702	20250402	092100	1458815	4120	4120	4120	4120	31
703	20250402	092000	1331095	4180	4180	4180	4180	0
704	20250402	091900	1331095	4180	4180	4180	4180	0
705	20250402	091800	1331095	4180	4180	4180	4180	0
706	20250402	091700	1331095	4180	4180	4180	4180	0
707	20250402	091600	1331095	4180	4180	4180	4180	0
708	20250402	091500	1331095	4180	4185	4185	4120	127
709	20250402	091400	800915	4185	4245	4245	4185	133
710	20250402	091300	242760	4195	4195	4195	4195	0
711	20250402	091200	242760	4195	4195	4195	4195	0
712	20250402	091100	242760	4195	4195	4195	4195	0
713	20250402	091000	242760	4195	4195	4195	4195	0
714	20250402	090900	242760	4195	4195	4195	4195	0
715	20250402	090800	242760	4195	4195	4195	4195	0
716	20250402	090700	242760	4195	4195	4195	4195	0
717	20250402	090600	242760	4195	4195	4195	4195	3
718	20250402	090500	230175	4185	4185	4185	4185	0
719	20250402	090400	230175	4185	4185	4185	4185	0
720	20250402	090300	230175	4185	4185	4185	4185	0
721	20250402	090200	230175	4185	4185	4185	4185	0
722	20250402	090100	230175	4185	4185	4185	4185	0
723	20250402	090000	230175	4185	4185	4185	4185	55