KissMeData/029960/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185500	311940290	8890	8890	8890	8890	79
3	20250402	185400	311940290	8890	8890	8890	8890	0
4	20250402	185300	311940290	8890	8890	8890	8890	0
5	20250402	185200	311940290	8890	8890	8890	8890	0
6	20250402	185100	311940290	8890	8890	8890	8890	0
7	20250402	185000	311940290	8890	8890	8890	8890	0
8	20250402	184900	311940290	8890	8890	8890	8890	0
9	20250402	184800	311940290	8890	8890	8890	8890	0
10	20250402	184700	311940290	8890	8890	8890	8890	0
11	20250402	184600	311940290	8890	8890	8890	8890	0
12	20250402	184500	311940290	8890	8890	8890	8890	0
13	20250402	184400	311940290	8890	8890	8890	8890	0
14	20250402	184300	311940290	8890	8890	8890	8890	0
15	20250402	184200	311940290	8890	8890	8890	8890	0
16	20250402	184100	311940290	8890	8890	8890	8890	0
17	20250402	184000	311940290	8890	8890	8890	8890	0
18	20250402	183900	311940290	8890	8890	8890	8890	0
19	20250402	183800	311940290	8890	8890	8890	8890	0
20	20250402	183700	311940290	8890	8890	8890	8890	0
21	20250402	183600	311940290	8890	8890	8890	8890	0
22	20250402	183500	311940290	8890	8890	8890	8890	0
23	20250402	183400	311940290	8890	8890	8890	8890	0
24	20250402	183300	311940290	8890	8890	8890	8890	0
25	20250402	183200	311940290	8890	8890	8890	8890	0
26	20250402	183100	311940290	8890	8890	8890	8890	0
27	20250402	183000	311940290	8890	8890	8890	8890	0
28	20250402	182900	311940290	8890	8890	8890	8890	0
29	20250402	182800	311940290	8890	8890	8890	8890	0
30	20250402	182700	311940290	8890	8890	8890	8890	0
31	20250402	182600	311940290	8890	8890	8890	8890	0
32	20250402	182500	311940290	8890	8890	8890	8890	79
33	20250402	182400	311940290	8890	8890	8890	8890	0
34	20250402	182300	311940290	8890	8890	8890	8890	0
35	20250402	182200	311940290	8890	8890	8890	8890	0
36	20250402	182100	311940290	8890	8890	8890	8890	0
37	20250402	182000	311940290	8890	8890	8890	8890	0
38	20250402	181900	311940290	8890	8890	8890	8890	0
39	20250402	181800	311940290	8890	8890	8890	8890	0
40	20250402	181700	311940290	8890	8890	8890	8890	0
41	20250402	181600	311940290	8890	8890	8890	8890	0
42	20250402	181500	311940290	8890	8890	8890	8890	0
43	20250402	181400	311940290	8890	8890	8890	8890	0
44	20250402	181300	311940290	8890	8890	8890	8890	0
45	20250402	181200	311940290	8890	8890	8890	8890	0
46	20250402	181100	311940290	8890	8890	8890	8890	0
47	20250402	181000	311940290	8890	8890	8890	8890	0
48	20250402	180900	311940290	8890	8890	8890	8890	0
49	20250402	180800	311940290	8890	8890	8890	8890	0
50	20250402	180700	311940290	8890	8890	8890	8890	0
51	20250402	180600	311940290	8890	8890	8890	8890	0
52	20250402	180500	311940290	8890	8890	8890	8890	0
53	20250402	180400	311940290	8890	8890	8890	8890	0
54	20250402	180300	311940290	8890	8890	8890	8890	0
55	20250402	180200	311940290	8890	8890	8890	8890	0
56	20250402	180100	311940290	8890	8890	8890	8890	0
57	20250402	180000	311940290	8890	8890	8890	8890	0
58	20250402	175900	311940290	8890	8890	8890	8890	0
59	20250402	175800	311940290	8890	8890	8890	8890	0
60	20250402	175700	311940290	8890	8890	8890	8890	0
61	20250402	175600	311940290	8890	8890	8890	8890	0
62	20250402	175500	311940290	8890	8890	8890	8890	79
63	20250402	175400	311940290	8890	8890	8890	8890	0
64	20250402	175300	311940290	8890	8890	8890	8890	0
65	20250402	175200	311940290	8890	8890	8890	8890	0
66	20250402	175100	311940290	8890	8890	8890	8890	0
67	20250402	175000	311940290	8890	8890	8890	8890	0
68	20250402	174900	311940290	8890	8890	8890	8890	0
69	20250402	174800	311940290	8890	8890	8890	8890	0
70	20250402	174700	311940290	8890	8890	8890	8890	0
71	20250402	174600	311940290	8890	8890	8890	8890	0
72	20250402	174500	311940290	8890	8890	8890	8890	0
73	20250402	174400	311940290	8890	8890	8890	8890	0
74	20250402	174300	311940290	8890	8890	8890	8890	0
75	20250402	174200	311940290	8890	8890	8890	8890	0
76	20250402	174100	311940290	8890	8890	8890	8890	0
77	20250402	174000	311940290	8890	8890	8890	8890	0
78	20250402	173900	311940290	8890	8890	8890	8890	0
79	20250402	173800	311940290	8890	8890	8890	8890	0
80	20250402	173700	311940290	8890	8890	8890	8890	0
81	20250402	173600	311940290	8890	8890	8890	8890	0
82	20250402	173500	311940290	8890	8890	8890	8890	0
83	20250402	173400	311940290	8890	8890	8890	8890	0
84	20250402	173300	311940290	8890	8890	8890	8890	0
85	20250402	173200	311940290	8890	8890	8890	8890	0
86	20250402	173100	311940290	8890	8890	8890	8890	0
87	20250402	173000	311940290	8890	8890	8890	8890	0
88	20250402	172900	311940290	8890	8890	8890	8890	0
89	20250402	172800	311940290	8890	8890	8890	8890	0
90	20250402	172700	311940290	8890	8890	8890	8890	0
91	20250402	172600	311940290	8890	8890	8890	8890	0
92	20250402	172500	311940290	8890	8890	8890	8890	79
93	20250402	172400	311940290	8890	8890	8890	8890	0
94	20250402	172300	311940290	8890	8890	8890	8890	0
95	20250402	172200	311940290	8890	8890	8890	8890	0
96	20250402	172100	311940290	8890	8890	8890	8890	0
97	20250402	172000	311940290	8890	8890	8890	8890	0
98	20250402	171900	311940290	8890	8890	8890	8890	0
99	20250402	171800	311940290	8890	8890	8890	8890	0
100	20250402	171700	311940290	8890	8890	8890	8890	0
101	20250402	171600	311940290	8890	8890	8890	8890	0
102	20250402	171500	311940290	8890	8890	8890	8890	0
103	20250402	171400	311940290	8890	8890	8890	8890	0
104	20250402	171300	311940290	8890	8890	8890	8890	0
105	20250402	171200	311940290	8890	8890	8890	8890	0
106	20250402	171100	311940290	8890	8890	8890	8890	0
107	20250402	171000	311940290	8890	8890	8890	8890	0
108	20250402	170900	311940290	8890	8890	8890	8890	0
109	20250402	170800	311940290	8890	8890	8890	8890	0
110	20250402	170700	311940290	8890	8890	8890	8890	0
111	20250402	170600	311940290	8890	8890	8890	8890	0
112	20250402	170500	311940290	8890	8890	8890	8890	0
113	20250402	170400	311940290	8890	8890	8890	8890	0
114	20250402	170300	311940290	8890	8890	8890	8890	0
115	20250402	170200	311940290	8890	8890	8890	8890	0
116	20250402	170100	311940290	8890	8890	8890	8890	0
117	20250402	170000	311940290	8890	8890	8890	8890	0
118	20250402	165900	311940290	8890	8890	8890	8890	0
119	20250402	165800	311940290	8890	8890	8890	8890	0
120	20250402	165700	311940290	8890	8890	8890	8890	0
121	20250402	165600	311940290	8890	8890	8890	8890	0
122	20250402	165500	311940290	8890	8890	8890	8890	79
123	20250402	165400	311940290	8890	8890	8890	8890	0
124	20250402	165300	311940290	8890	8890	8890	8890	0
125	20250402	165200	311940290	8890	8890	8890	8890	0
126	20250402	165100	311940290	8890	8890	8890	8890	0
127	20250402	165000	311940290	8890	8890	8890	8890	0
128	20250402	164900	311940290	8890	8890	8890	8890	0
129	20250402	164800	311940290	8890	8890	8890	8890	0
130	20250402	164700	311940290	8890	8890	8890	8890	0
131	20250402	164600	311940290	8890	8890	8890	8890	0
132	20250402	164500	311940290	8890	8890	8890	8890	0
133	20250402	164400	311940290	8890	8890	8890	8890	0
134	20250402	164300	311940290	8890	8890	8890	8890	0
135	20250402	164200	311940290	8890	8890	8890	8890	0
136	20250402	164100	311940290	8890	8890	8890	8890	0
137	20250402	164000	311940290	8890	8890	8890	8890	0
138	20250402	163900	311940290	8890	8890	8890	8890	0
139	20250402	163800	311940290	8890	8890	8890	8890	0
140	20250402	163700	311940290	8890	8890	8890	8890	0
141	20250402	163600	311940290	8890	8890	8890	8890	0
142	20250402	163500	311940290	8890	8890	8890	8890	0
143	20250402	163400	311940290	8890	8890	8890	8890	0
144	20250402	163300	311940290	8890	8890	8890	8890	0
145	20250402	163200	311940290	8890	8890	8890	8890	0
146	20250402	163100	311940290	8890	8890	8890	8890	0
147	20250402	163000	311940290	8890	8890	8890	8890	0
148	20250402	162900	311940290	8890	8890	8890	8890	0
149	20250402	162800	311940290	8890	8890	8890	8890	0
150	20250402	162700	311940290	8890	8890	8890	8890	0
151	20250402	162600	311940290	8890	8890	8890	8890	0
152	20250402	162500	311940290	8890	8890	8890	8890	79
153	20250402	162400	311940290	8890	8890	8890	8890	0
154	20250402	162300	311940290	8890	8890	8890	8890	0
155	20250402	162200	311940290	8890	8890	8890	8890	0
156	20250402	162100	311940290	8890	8890	8890	8890	0
157	20250402	162000	311940290	8890	8890	8890	8890	0
158	20250402	161900	311940290	8890	8890	8890	8890	0
159	20250402	161800	311940290	8890	8890	8890	8890	0
160	20250402	161700	311940290	8890	8890	8890	8890	0
161	20250402	161600	311940290	8890	8890	8890	8890	0
162	20250402	161500	311940290	8890	8890	8890	8890	0
163	20250402	161400	311940290	8890	8890	8890	8890	0
164	20250402	161300	311940290	8890	8890	8890	8890	0
165	20250402	161200	311940290	8890	8890	8890	8890	0
166	20250402	161100	311940290	8890	8890	8890	8890	0
167	20250402	161000	311940290	8890	8890	8890	8890	0
168	20250402	160900	311940290	8890	8890	8890	8890	0
169	20250402	160800	311940290	8890	8890	8890	8890	0
170	20250402	160700	311940290	8890	8890	8890	8890	0
171	20250402	160600	311940290	8890	8890	8890	8890	0
172	20250402	160500	311940290	8890	8890	8890	8890	0
173	20250402	160400	311940290	8890	8890	8890	8890	0
174	20250402	160300	311940290	8890	8890	8890	8890	0
175	20250402	160200	311940290	8890	8890	8890	8890	0
176	20250402	160100	311940290	8890	8890	8890	8890	0
177	20250402	160000	311940290	8890	8890	8890	8890	0
178	20250402	155900	311940290	8890	8890	8890	8890	0
179	20250402	155800	311940290	8890	8890	8890	8890	0
180	20250402	155700	311940290	8890	8890	8890	8890	0
181	20250402	155600	311940290	8890	8890	8890	8890	0
182	20250402	155500	311940290	8890	8890	8890	8890	79
183	20250402	155400	311940290	8890	8890	8890	8890	0
184	20250402	155300	311940290	8890	8890	8890	8890	0
185	20250402	155200	311940290	8890	8890	8890	8890	0
186	20250402	155100	311940290	8890	8890	8890	8890	0
187	20250402	155000	311940290	8890	8890	8890	8890	0
188	20250402	154900	311940290	8890	8890	8890	8890	0
189	20250402	154800	311940290	8890	8890	8890	8890	0
190	20250402	154700	311940290	8890	8890	8890	8890	0
191	20250402	154600	311940290	8890	8890	8890	8890	0
192	20250402	154500	311940290	8890	8890	8890	8890	0
193	20250402	154400	311940290	8890	8890	8890	8890	0
194	20250402	154300	311940290	8890	8890	8890	8890	0
195	20250402	154200	311940290	8890	8890	8890	8890	0
196	20250402	154100	311940290	8890	8890	8890	8890	0
197	20250402	154000	311940290	8890	8890	8890	8890	0
198	20250402	153900	311940290	8890	8890	8890	8890	0
199	20250402	153800	311940290	8890	8890	8890	8890	0
200	20250402	153700	311940290	8890	8890	8890	8890	0
201	20250402	153600	311940290	8890	8890	8890	8890	0
202	20250402	153500	311940290	8890	8890	8890	8890	0
203	20250402	153400	311940290	8890	8890	8890	8890	0
204	20250402	153300	311940290	8890	8890	8890	8890	0
205	20250402	153200	311940290	8890	8890	8890	8890	0
206	20250402	153100	311940290	8890	8890	8890	8890	0
207	20250402	153000	311940290	8890	8890	8890	8890	79
208	20250402	152900	311237980	8890	8890	8890	8890	0
209	20250402	152800	311237980	8890	8890	8890	8890	0
210	20250402	152700	311237980	8890	8890	8890	8890	0
211	20250402	152600	311237980	8890	8890	8890	8890	0
212	20250402	152500	311237980	8890	8890	8890	8890	0
213	20250402	152400	311237980	8890	8890	8890	8890	0
214	20250402	152300	311237980	8890	8890	8890	8890	0
215	20250402	152200	311237980	8890	8890	8890	8890	0
216	20250402	152100	311237980	8890	8890	8890	8890	0
217	20250402	152000	311237980	8890	8890	8890	8890	0
218	20250402	151900	311237980	8890	8890	8890	8890	0
219	20250402	151800	311237980	8890	8890	8890	8890	0
220	20250402	151700	311237980	8890	8890	8890	8890	0
221	20250402	151600	311237980	8890	8890	8890	8890	0
222	20250402	151500	311237980	8890	8890	8890	8890	10
223	20250402	151400	311149080	8890	8890	8890	8890	10
224	20250402	151300	311060180	8890	8890	8890	8890	1000
225	20250402	151200	302170180	8890	8890	8890	8890	0
226	20250402	151100	302170180	8890	8890	8890	8890	40
227	20250402	151000	301814580	8890	8890	8890	8890	0
228	20250402	150900	301814580	8890	8890	8890	8890	0
229	20250402	150800	301814580	8890	8890	8890	8890	0
230	20250402	150700	301814580	8890	8890	8890	8890	0
231	20250402	150600	301814580	8890	8890	8890	8890	0
232	20250402	150500	301814580	8890	8890	8890	8890	0
233	20250402	150400	301814580	8890	8890	8890	8890	0
234	20250402	150300	301814580	8890	8890	8890	8890	0
235	20250402	150200	301814580	8890	8890	8890	8890	0
236	20250402	150100	301814580	8890	8890	8890	8890	0
237	20250402	150000	301814580	8890	8890	8890	8890	0
238	20250402	145900	301814580	8890	8890	8890	8890	0
239	20250402	145800	301814580	8890	8890	8890	8890	0
240	20250402	145700	301814580	8890	8890	8890	8890	0
241	20250402	145600	301814580	8890	8890	8890	8890	0
242	20250402	145500	301814580	8890	8890	8890	8890	0
243	20250402	145400	301814580	8890	8890	8890	8890	5
244	20250402	145300	301770130	8890	8890	8890	8890	0
245	20250402	145200	301770130	8890	8890	8890	8890	172
246	20250402	145100	300241050	8890	8890	8890	8890	0
247	20250402	145000	300241050	8890	8890	8890	8890	359
248	20250402	144900	297049540	8890	8890	8890	8890	0
249	20250402	144800	297049540	8890	8890	8890	8890	0
250	20250402	144700	297049540	8890	8890	8890	8890	0
251	20250402	144600	297049540	8890	8890	8890	8890	0
252	20250402	144500	297049540	8890	8890	8890	8890	0
253	20250402	144400	297049540	8890	8890	8890	8890	0
254	20250402	144300	297049540	8890	8890	8890	8890	0
255	20250402	144200	297049540	8890	8890	8890	8890	0
256	20250402	144100	297049540	8890	8890	8890	8890	15
257	20250402	144000	296916190	8890	8890	8890	8890	0
258	20250402	143900	296916190	8890	8890	8890	8890	0
259	20250402	143800	296916190	8890	8890	8890	8890	0
260	20250402	143700	296916190	8890	8890	8890	8890	0
261	20250402	143600	296916190	8890	8890	8890	8890	27
262	20250402	143500	296676160	8890	8890	8890	8890	0
263	20250402	143400	296676160	8890	8890	8890	8890	0
264	20250402	143300	296676160	8890	8890	8890	8890	0
265	20250402	143200	296676160	8890	8890	8890	8890	0
266	20250402	143100	296676160	8890	8890	8890	8890	0
267	20250402	143000	296676160	8890	8890	8890	8890	0
268	20250402	142900	296676160	8890	8890	8890	8890	0
269	20250402	142800	296676160	8890	8890	8890	8890	0
270	20250402	142700	296676160	8890	8890	8890	8890	0
271	20250402	142600	296676160	8890	8890	8890	8890	41
272	20250402	142500	296311670	8890	8890	8890	8890	0
273	20250402	142400	296311670	8890	8890	8890	8890	0
274	20250402	142300	296311670	8890	8890	8890	8890	0
275	20250402	142200	296311670	8890	8890	8890	8890	0
276	20250402	142100	296311670	8890	8890	8890	8890	0
277	20250402	142000	296311670	8890	8890	8890	8890	0
278	20250402	141900	296311670	8890	8890	8890	8890	5
279	20250402	141800	296267220	8890	8890	8890	8890	5
280	20250402	141700	296222770	8890	8890	8890	8890	7
281	20250402	141600	296160540	8900	8900	8900	8900	0
282	20250402	141500	296160540	8900	8900	8900	8900	0
283	20250402	141400	296160540	8900	8900	8900	8900	0
284	20250402	141300	296160540	8900	8900	8900	8900	0
285	20250402	141200	296160540	8900	8900	8900	8900	0
286	20250402	141100	296160540	8900	8900	8900	8900	0
287	20250402	141000	296160540	8900	8900	8900	8900	1
288	20250402	140900	296151640	8890	8890	8890	8890	0
289	20250402	140800	296151640	8890	8890	8890	8890	0
290	20250402	140700	296151640	8890	8890	8890	8890	0
291	20250402	140600	296151640	8890	8890	8890	8890	0
292	20250402	140500	296151640	8890	8890	8890	8890	0
293	20250402	140400	296151640	8890	8890	8890	8890	0
294	20250402	140300	296151640	8890	8890	8890	8890	0
295	20250402	140200	296151640	8890	8890	8890	8890	110
296	20250402	140100	295173740	8890	8890	8890	8890	0
297	20250402	140000	295173740	8890	8890	8890	8890	0
298	20250402	135900	295173740	8890	8890	8890	8890	0
299	20250402	135800	295173740	8890	8890	8890	8890	500
300	20250402	135700	290728740	8890	8890	8890	8890	503
301	20250402	135600	286257070	8890	8890	8890	8890	0
302	20250402	135500	286257070	8890	8890	8890	8890	0
303	20250402	135400	286257070	8890	8890	8890	8890	0
304	20250402	135300	286257070	8890	8890	8890	8890	0
305	20250402	135200	286257070	8890	8890	8890	8890	0
306	20250402	135100	286257070	8890	8890	8890	8890	0
307	20250402	135000	286257070	8890	8890	8890	8890	0
308	20250402	134900	286257070	8890	8890	8890	8890	0
309	20250402	134800	286257070	8890	8890	8890	8890	261
310	20250402	134700	283936780	8890	8890	8890	8890	0
311	20250402	134600	283936780	8890	8890	8890	8890	97
312	20250402	134500	283074450	8890	8890	8890	8890	0
313	20250402	134400	283074450	8890	8890	8890	8890	10
314	20250402	134300	282985550	8890	8890	8890	8890	0
315	20250402	134200	282985550	8890	8890	8890	8890	0
316	20250402	134100	282985550	8890	8890	8890	8890	0
317	20250402	134000	282985550	8890	8890	8890	8890	100
318	20250402	133900	282096550	8890	8890	8890	8890	0
319	20250402	133800	282096550	8890	8890	8890	8890	1
320	20250402	133700	282087660	8890	8890	8890	8890	0
321	20250402	133600	282087660	8890	8890	8890	8890	0
322	20250402	133500	282087660	8890	8890	8890	8890	0
323	20250402	133400	282087660	8890	8890	8890	8890	0
324	20250402	133300	282087660	8890	8890	8890	8890	0
325	20250402	133200	282087660	8890	8890	8890	8890	30
326	20250402	133100	281820960	8890	8890	8890	8890	0
327	20250402	133000	281820960	8890	8890	8890	8890	0
328	20250402	132900	281820960	8890	8890	8890	8890	0
329	20250402	132800	281820960	8890	8890	8890	8890	0
330	20250402	132700	281820960	8890	8890	8890	8890	0
331	20250402	132600	281820960	8890	8890	8890	8890	200
332	20250402	132500	280042960	8890	8890	8890	8890	0
333	20250402	132400	280042960	8890	8890	8890	8890	0
334	20250402	132300	280042960	8890	8890	8890	8890	1000
335	20250402	132200	271152960	8890	8890	8890	8890	0
336	20250402	132100	271152960	8890	8890	8890	8890	0
337	20250402	132000	271152960	8890	8890	8890	8890	0
338	20250402	131900	271152960	8890	8890	8890	8890	0
339	20250402	131800	271152960	8890	8890	8890	8890	0
340	20250402	131700	271152960	8890	8890	8890	8890	0
341	20250402	131600	271152960	8890	8890	8890	8890	0
342	20250402	131500	271152960	8890	8890	8890	8890	0
343	20250402	131400	271152960	8890	8890	8890	8890	45
344	20250402	131300	270752910	8890	8890	8890	8890	316
345	20250402	131200	267943670	8890	8890	8890	8890	0
346	20250402	131100	267943670	8890	8890	8890	8890	824
347	20250402	131000	260618310	8890	8890	8890	8890	0
348	20250402	130900	260618310	8890	8890	8890	8890	880
349	20250402	130800	252795110	8900	8900	8900	8900	0
350	20250402	130700	252795110	8900	8900	8900	8900	0
351	20250402	130600	252795110	8900	8900	8900	8900	0
352	20250402	130500	252795110	8900	8900	8900	8900	0
353	20250402	130400	252795110	8900	8900	8900	8900	0
354	20250402	130300	252795110	8900	8900	8900	8900	0
355	20250402	130200	252795110	8900	8900	8900	8900	0
356	20250402	130100	252795110	8900	8900	8900	8900	0
357	20250402	130000	252795110	8900	8900	8900	8900	0
358	20250402	125900	252795110	8900	8900	8900	8900	0
359	20250402	125800	252795110	8900	8900	8900	8900	0
360	20250402	125700	252795110	8900	8900	8900	8900	0
361	20250402	125600	252795110	8900	8900	8900	8900	0
362	20250402	125500	252795110	8900	8900	8900	8900	1
363	20250402	125400	252786210	8890	8890	8890	8890	0
364	20250402	125300	252786210	8890	8890	8890	8890	0
365	20250402	125200	252786210	8890	8890	8890	8890	0
366	20250402	125100	252786210	8890	8890	8890	8890	0
367	20250402	125000	252786210	8890	8890	8890	8890	0
368	20250402	124900	252786210	8890	8890	8890	8890	0
369	20250402	124800	252786210	8890	8890	8890	8890	1
370	20250402	124700	252777320	8890	8890	8890	8890	0
371	20250402	124600	252777320	8890	8890	8890	8890	0
372	20250402	124500	252777320	8890	8890	8890	8890	0
373	20250402	124400	252777320	8890	8890	8890	8890	0
374	20250402	124300	252777320	8890	8890	8890	8890	0
375	20250402	124200	252777320	8890	8890	8890	8890	0
376	20250402	124100	252777320	8890	8890	8890	8890	1
377	20250402	124000	252768430	8890	8890	8890	8890	7
378	20250402	123900	252706200	8890	8890	8890	8890	0
379	20250402	123800	252706200	8890	8890	8890	8890	0
380	20250402	123700	252706200	8890	8890	8890	8890	0
381	20250402	123600	252706200	8890	8890	8890	8890	50
382	20250402	123500	252261700	8890	8890	8890	8890	0
383	20250402	123400	252261700	8890	8890	8890	8890	0
384	20250402	123300	252261700	8890	8890	8890	8890	0
385	20250402	123200	252261700	8890	8890	8890	8890	100
386	20250402	123100	251372700	8890	8890	8890	8890	0
387	20250402	123000	251372700	8890	8890	8890	8890	0
388	20250402	122900	251372700	8890	8890	8890	8890	0
389	20250402	122800	251372700	8890	8890	8890	8890	0
390	20250402	122700	251372700	8890	8890	8890	8890	0
391	20250402	122600	251372700	8890	8890	8890	8890	0
392	20250402	122500	251372700	8890	8890	8890	8890	0
393	20250402	122400	251372700	8890	8890	8890	8890	0
394	20250402	122300	251372700	8890	8890	8890	8890	0
395	20250402	122200	251372700	8890	8890	8890	8890	0
396	20250402	122100	251372700	8890	8890	8890	8890	0
397	20250402	122000	251372700	8890	8890	8890	8890	0
398	20250402	121900	251372700	8890	8890	8890	8890	0
399	20250402	121800	251372700	8890	8890	8890	8890	0
400	20250402	121700	251372700	8890	8890	8890	8890	0
401	20250402	121600	251372700	8890	8890	8890	8890	1
402	20250402	121500	251363810	8890	8890	8890	8890	0
403	20250402	121400	251363810	8890	8900	8900	8890	1965
404	20250402	121300	233894460	8890	8890	8890	8890	0
405	20250402	121200	233894460	8890	8890	8890	8890	0
406	20250402	121100	233894460	8890	8890	8890	8890	0
407	20250402	121000	233894460	8890	8890	8890	8890	0
408	20250402	120900	233894460	8890	8890	8890	8890	0
409	20250402	120800	233894460	8890	8890	8890	8890	0
410	20250402	120700	233894460	8890	8890	8890	8890	0
411	20250402	120600	233894460	8890	8890	8890	8890	0
412	20250402	120500	233894460	8890	8890	8890	8890	0
413	20250402	120400	233894460	8890	8890	8890	8890	113
414	20250402	120300	232889890	8890	8890	8890	8890	0
415	20250402	120200	232889890	8890	8890	8890	8890	0
416	20250402	120100	232889890	8890	8890	8890	8890	155
417	20250402	120000	231511940	8890	8890	8890	8890	0
418	20250402	115900	231511940	8890	8890	8890	8890	0
419	20250402	115800	231511940	8890	8890	8890	8890	0
420	20250402	115700	231511940	8890	8890	8890	8890	0
421	20250402	115600	231511940	8890	8890	8890	8890	0
422	20250402	115500	231511940	8890	8890	8890	8890	1
423	20250402	115400	231503050	8890	8890	8890	8890	1
424	20250402	115300	231494160	8890	8890	8890	8890	0
425	20250402	115200	231494160	8890	8890	8890	8890	0
426	20250402	115100	231494160	8890	8890	8890	8890	940
427	20250402	115000	223137560	8890	8890	8890	8890	0
428	20250402	114900	223137560	8890	8890	8890	8890	1
429	20250402	114800	223128670	8890	8890	8890	8890	1733
430	20250402	114700	207722300	8890	8890	8890	8890	0
431	20250402	114600	207722300	8890	8890	8890	8890	0
432	20250402	114500	207722300	8890	8890	8890	8890	2074
433	20250402	114400	189284440	8890	8890	8890	8890	0
434	20250402	114300	189284440	8890	8890	8890	8890	0
435	20250402	114200	189284440	8890	8890	8890	8890	0
436	20250402	114100	189284440	8890	8890	8890	8890	750
437	20250402	114000	182616940	8890	8890	8890	8890	0
438	20250402	113900	182616940	8890	8890	8890	8890	0
439	20250402	113800	182616940	8890	8890	8890	8890	1287
440	20250402	113700	171175510	8890	8890	8890	8890	0
441	20250402	113600	171175510	8890	8890	8890	8890	0
442	20250402	113500	171175510	8890	8890	8890	8890	0
443	20250402	113400	171175510	8890	8890	8890	8890	0
444	20250402	113300	171175510	8890	8890	8890	8890	0
445	20250402	113200	171175510	8890	8890	8890	8890	0
446	20250402	113100	171175510	8890	8890	8890	8890	26
447	20250402	113000	170944370	8890	8890	8890	8890	1157
448	20250402	112900	160658640	8890	8890	8890	8890	0
449	20250402	112800	160658640	8890	8890	8890	8890	0
450	20250402	112700	160658640	8890	8890	8890	8890	0
451	20250402	112600	160658640	8890	8890	8890	8890	3755
452	20250402	112500	127276690	8890	8890	8890	8890	0
453	20250402	112400	127276690	8890	8890	8890	8890	0
454	20250402	112300	127276690	8890	8890	8890	8890	0
455	20250402	112200	127276690	8890	8890	8890	8890	0
456	20250402	112100	127276690	8890	8890	8890	8890	1
457	20250402	112000	127267800	8900	8900	8900	8900	0
458	20250402	111900	127267800	8900	8900	8900	8900	0
459	20250402	111800	127267800	8900	8900	8900	8900	0
460	20250402	111700	127267800	8900	8900	8900	8900	0
461	20250402	111600	127267800	8900	8900	8900	8900	1
462	20250402	111500	127258900	8890	8890	8890	8890	0
463	20250402	111400	127258900	8890	8890	8890	8890	0
464	20250402	111300	127258900	8890	8890	8890	8890	0
465	20250402	111200	127258900	8890	8890	8890	8890	414
466	20250402	111100	123578440	8890	8890	8890	8890	0
467	20250402	111000	123578440	8890	8890	8890	8890	0
468	20250402	110900	123578440	8890	8890	8890	8890	0
469	20250402	110800	123578440	8890	8890	8890	8890	0
470	20250402	110700	123578440	8890	8890	8890	8890	0
471	20250402	110600	123578440	8890	8890	8890	8890	0
472	20250402	110500	123578440	8890	8890	8890	8890	0
473	20250402	110400	123578440	8890	8890	8890	8890	0
474	20250402	110300	123578440	8890	8890	8890	8890	900
475	20250402	110200	115577440	8890	8890	8890	8890	0
476	20250402	110100	115577440	8890	8890	8890	8890	300
477	20250402	110000	112910440	8890	8890	8890	8890	0
478	20250402	105900	112910440	8890	8890	8890	8890	0
479	20250402	105800	112910440	8890	8890	8890	8890	0
480	20250402	105700	112910440	8890	8890	8890	8890	0
481	20250402	105600	112910440	8890	8890	8890	8890	0
482	20250402	105500	112910440	8890	8890	8890	8890	116
483	20250402	105400	111879200	8890	8890	8890	8890	263
484	20250402	105300	109541130	8890	8890	8890	8890	200
485	20250402	105200	107763130	8890	8890	8890	8890	16
486	20250402	105100	107620890	8890	8890	8890	8890	0
487	20250402	105000	107620890	8890	8890	8890	8890	0
488	20250402	104900	107620890	8890	8890	8890	8890	10
489	20250402	104800	107531990	8890	8890	8890	8890	100
490	20250402	104700	106642990	8890	8890	8890	8890	0
491	20250402	104600	106642990	8890	8890	8890	8890	0
492	20250402	104500	106642990	8890	8890	8890	8890	1229
493	20250402	104400	95717180	8890	8890	8890	8890	24
494	20250402	104300	95503820	8890	8890	8890	8890	0
495	20250402	104200	95503820	8890	8890	8890	8890	0
496	20250402	104100	95503820	8890	8890	8890	8890	0
497	20250402	104000	95503820	8890	8890	8890	8890	5
498	20250402	103900	95459370	8890	8890	8890	8890	0
499	20250402	103800	95459370	8890	8890	8890	8890	0
500	20250402	103700	95459370	8890	8890	8890	8890	0
501	20250402	103600	95459370	8890	8890	8890	8890	5
502	20250402	103500	95414920	8890	8890	8890	8890	598
503	20250402	103400	90098700	8890	8890	8890	8890	0
504	20250402	103300	90098700	8890	8890	8890	8890	3
505	20250402	103200	90072030	8900	8900	8900	8900	0
506	20250402	103100	90072030	8900	8900	8900	8900	0
507	20250402	103000	90072030	8900	8900	8900	8900	0
508	20250402	102900	90072030	8900	8900	8900	8900	0
509	20250402	102800	90072030	8900	8900	8900	8900	0
510	20250402	102700	90072030	8900	8900	8900	8900	0
511	20250402	102600	90072030	8900	8900	8900	8900	0
512	20250402	102500	90072030	8900	8900	8900	8900	0
513	20250402	102400	90072030	8900	8890	8900	8890	1769
514	20250402	102300	74337930	8890	8890	8890	8890	100
515	20250402	102200	73448930	8890	8890	8890	8890	60
516	20250402	102100	72915530	8890	8890	8890	8890	400
517	20250402	102000	69359530	8890	8890	8890	8890	0
518	20250402	101900	69359530	8890	8890	8890	8890	1
519	20250402	101800	69350640	8890	8890	8890	8890	0
520	20250402	101700	69350640	8890	8890	8890	8890	101
521	20250402	101600	68452750	8890	8890	8890	8890	1309
522	20250402	101500	56815740	8890	8890	8890	8890	0
523	20250402	101400	56815740	8890	8890	8890	8890	0
524	20250402	101300	56815740	8890	8890	8890	8890	600
525	20250402	101200	51481740	8890	8890	8890	8890	10
526	20250402	101100	51392840	8890	8890	8890	8890	180
527	20250402	101000	49792640	8890	8890	8890	8890	90
528	20250402	100900	48992540	8890	8890	8890	8890	0
529	20250402	100800	48992540	8890	8890	8890	8890	0
530	20250402	100700	48992540	8890	8890	8890	8890	15
531	20250402	100600	48859190	8890	8890	8890	8890	1
532	20250402	100500	48850300	8900	8900	8900	8900	0
533	20250402	100400	48850300	8900	8900	8900	8900	5
534	20250402	100300	48805800	8890	8890	8890	8890	37
535	20250402	100200	48476870	8890	8890	8890	8890	0
536	20250402	100100	48476870	8890	8890	8890	8890	2
537	20250402	100000	48459090	8890	8890	8890	8890	0
538	20250402	095900	48459090	8890	8890	8890	8890	0
539	20250402	095800	48459090	8890	8890	8890	8890	0
540	20250402	095700	48459090	8890	8890	8890	8890	0
541	20250402	095600	48459090	8890	8890	8890	8890	0
542	20250402	095500	48459090	8890	8890	8890	8890	2
543	20250402	095400	48441310	8890	8890	8890	8890	50
544	20250402	095300	47996810	8890	8890	8890	8890	0
545	20250402	095200	47996810	8890	8890	8890	8890	0
546	20250402	095100	47996810	8890	8890	8890	8890	0
547	20250402	095000	47996810	8890	8890	8890	8890	322
548	20250402	094900	45134230	8890	8890	8890	8890	0
549	20250402	094800	45134230	8890	8890	8890	8890	0
550	20250402	094700	45134230	8890	8900	8900	8890	2
551	20250402	094600	45116440	8900	8900	8900	8900	0
552	20250402	094500	45116440	8900	8900	8900	8900	2
553	20250402	094400	45098640	8890	8900	8900	8890	2
554	20250402	094300	45080850	8890	8890	8890	8890	2357
555	20250402	094200	24127120	8880	8880	8880	8880	8
556	20250402	094100	24056080	8880	8880	8880	8880	0
557	20250402	094000	24056080	8880	8880	8880	8880	0
558	20250402	093900	24056080	8880	8880	8880	8880	0
559	20250402	093800	24056080	8880	8880	8880	8880	25
560	20250402	093700	23834080	8880	8880	8880	8880	0
561	20250402	093600	23834080	8880	8880	8880	8880	59
562	20250402	093500	23310160	8880	8880	8880	8880	71
563	20250402	093400	22679680	8880	8880	8880	8880	255
564	20250402	093300	20415280	8880	8880	8880	8880	2150
565	20250402	093200	1323280	8880	8880	8880	8880	20
566	20250402	093100	1145680	8880	8880	8880	8880	61
567	20250402	093000	604000	8880	8880	8880	8880	0
568	20250402	092900	604000	8880	8880	8880	8880	0
569	20250402	092800	604000	8880	8880	8880	8880	0
570	20250402	092700	604000	8880	8880	8880	8880	0
571	20250402	092600	604000	8880	8880	8880	8880	0
572	20250402	092500	604000	8880	8880	8880	8880	0
573	20250402	092400	604000	8880	8880	8880	8880	6
574	20250402	092300	550720	8880	8880	8880	8880	30
575	20250402	092200	284320	8880	8880	8880	8880	0
576	20250402	092100	284320	8880	8880	8880	8880	0
577	20250402	092000	284320	8880	8880	8880	8880	0
578	20250402	091900	284320	8880	8880	8880	8880	0
579	20250402	091800	284320	8880	8880	8880	8880	0
580	20250402	091700	284320	8880	8880	8880	8880	6
581	20250402	091600	231040	8880	8880	8880	8880	0
582	20250402	091500	231040	8880	8880	8880	8880	0
583	20250402	091400	231040	8880	8880	8880	8880	0
584	20250402	091300	231040	8880	8880	8880	8880	0
585	20250402	091200	231040	8880	8880	8880	8880	0
586	20250402	091100	231040	8880	8880	8880	8880	0
587	20250402	091000	231040	8880	8880	8880	8880	0
588	20250402	090900	231040	8880	8880	8880	8880	0
589	20250402	090800	231040	8880	8880	8880	8880	0
590	20250402	090700	231040	8880	8880	8880	8880	0
591	20250402	090600	231040	8880	8880	8880	8880	0
592	20250402	090500	231040	8880	8880	8880	8880	0
593	20250402	090400	231040	8880	8880	8880	8880	0
594	20250402	090300	231040	8880	8880	8880	8880	0
595	20250402	090200	231040	8880	8880	8880	8880	0
596	20250402	090100	231040	8880	8880	8880	8880	10
597	20250402	090000	142240	8890	8890	8890	8890	16