KissMeData/419540/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	211100	153345393	1673	1673	1673	1673	2607
3	20250402	211000	153345393	1673	1673	1673	1673	0
4	20250402	210900	153345393	1673	1673	1673	1673	0
5	20250402	210800	153345393	1673	1673	1673	1673	0
6	20250402	210700	153345393	1673	1673	1673	1673	0
7	20250402	210600	153345393	1673	1673	1673	1673	0
8	20250402	210500	153345393	1673	1673	1673	1673	0
9	20250402	210400	153345393	1673	1673	1673	1673	0
10	20250402	210300	153345393	1673	1673	1673	1673	0
11	20250402	210200	153345393	1673	1673	1673	1673	0
12	20250402	210100	153345393	1673	1673	1673	1673	0
13	20250402	210000	153345393	1673	1673	1673	1673	0
14	20250402	205900	153345393	1673	1673	1673	1673	0
15	20250402	205800	153345393	1673	1673	1673	1673	0
16	20250402	205700	153345393	1673	1673	1673	1673	0
17	20250402	205600	153345393	1673	1673	1673	1673	0
18	20250402	205500	153345393	1673	1673	1673	1673	0
19	20250402	205400	153345393	1673	1673	1673	1673	0
20	20250402	205300	153345393	1673	1673	1673	1673	0
21	20250402	205200	153345393	1673	1673	1673	1673	0
22	20250402	205100	153345393	1673	1673	1673	1673	0
23	20250402	205000	153345393	1673	1673	1673	1673	0
24	20250402	204900	153345393	1673	1673	1673	1673	0
25	20250402	204800	153345393	1673	1673	1673	1673	0
26	20250402	204700	153345393	1673	1673	1673	1673	0
27	20250402	204600	153345393	1673	1673	1673	1673	0
28	20250402	204500	153345393	1673	1673	1673	1673	0
29	20250402	204400	153345393	1673	1673	1673	1673	0
30	20250402	204300	153345393	1673	1673	1673	1673	0
31	20250402	204200	153345393	1673	1673	1673	1673	0
32	20250402	204100	153345393	1673	1673	1673	1673	2607
33	20250402	204000	153345393	1673	1673	1673	1673	0
34	20250402	203900	153345393	1673	1673	1673	1673	0
35	20250402	203800	153345393	1673	1673	1673	1673	0
36	20250402	203700	153345393	1673	1673	1673	1673	0
37	20250402	203600	153345393	1673	1673	1673	1673	0
38	20250402	203500	153345393	1673	1673	1673	1673	0
39	20250402	203400	153345393	1673	1673	1673	1673	0
40	20250402	203300	153345393	1673	1673	1673	1673	0
41	20250402	203200	153345393	1673	1673	1673	1673	0
42	20250402	203100	153345393	1673	1673	1673	1673	0
43	20250402	203000	153345393	1673	1673	1673	1673	0
44	20250402	202900	153345393	1673	1673	1673	1673	0
45	20250402	202800	153345393	1673	1673	1673	1673	0
46	20250402	202700	153345393	1673	1673	1673	1673	0
47	20250402	202600	153345393	1673	1673	1673	1673	0
48	20250402	202500	153345393	1673	1673	1673	1673	0
49	20250402	202400	153345393	1673	1673	1673	1673	0
50	20250402	202300	153345393	1673	1673	1673	1673	0
51	20250402	202200	153345393	1673	1673	1673	1673	0
52	20250402	202100	153345393	1673	1673	1673	1673	0
53	20250402	202000	153345393	1673	1673	1673	1673	0
54	20250402	201900	153345393	1673	1673	1673	1673	0
55	20250402	201800	153345393	1673	1673	1673	1673	0
56	20250402	201700	153345393	1673	1673	1673	1673	0
57	20250402	201600	153345393	1673	1673	1673	1673	0
58	20250402	201500	153345393	1673	1673	1673	1673	0
59	20250402	201400	153345393	1673	1673	1673	1673	0
60	20250402	201300	153345393	1673	1673	1673	1673	0
61	20250402	201200	153345393	1673	1673	1673	1673	0
62	20250402	201100	153345393	1673	1673	1673	1673	2607
63	20250402	201000	153345393	1673	1673	1673	1673	0
64	20250402	200900	153345393	1673	1673	1673	1673	0
65	20250402	200800	153345393	1673	1673	1673	1673	0
66	20250402	200700	153345393	1673	1673	1673	1673	0
67	20250402	200600	153345393	1673	1673	1673	1673	0
68	20250402	200500	153345393	1673	1673	1673	1673	0
69	20250402	200400	153345393	1673	1673	1673	1673	0
70	20250402	200300	153345393	1673	1673	1673	1673	0
71	20250402	200200	153345393	1673	1673	1673	1673	0
72	20250402	200100	153345393	1673	1673	1673	1673	0
73	20250402	200000	153345393	1673	1673	1673	1673	0
74	20250402	195900	153345393	1673	1673	1673	1673	0
75	20250402	195800	153345393	1673	1673	1673	1673	0
76	20250402	195700	153345393	1673	1673	1673	1673	0
77	20250402	195600	153345393	1673	1673	1673	1673	0
78	20250402	195500	153345393	1673	1673	1673	1673	0
79	20250402	195400	153345393	1673	1673	1673	1673	0
80	20250402	195300	153345393	1673	1673	1673	1673	0
81	20250402	195200	153345393	1673	1673	1673	1673	0
82	20250402	195100	153345393	1673	1673	1673	1673	0
83	20250402	195000	153345393	1673	1673	1673	1673	0
84	20250402	194900	153345393	1673	1673	1673	1673	0
85	20250402	194800	153345393	1673	1673	1673	1673	0
86	20250402	194700	153345393	1673	1673	1673	1673	0
87	20250402	194600	153345393	1673	1673	1673	1673	0
88	20250402	194500	153345393	1673	1673	1673	1673	0
89	20250402	194400	153345393	1673	1673	1673	1673	0
90	20250402	194300	153345393	1673	1673	1673	1673	0
91	20250402	194200	153345393	1673	1673	1673	1673	0
92	20250402	194100	153345393	1673	1673	1673	1673	2607
93	20250402	194000	153345393	1673	1673	1673	1673	0
94	20250402	193900	153345393	1673	1673	1673	1673	0
95	20250402	193800	153345393	1673	1673	1673	1673	0
96	20250402	193700	153345393	1673	1673	1673	1673	0
97	20250402	193600	153345393	1673	1673	1673	1673	0
98	20250402	193500	153345393	1673	1673	1673	1673	0
99	20250402	193400	153345393	1673	1673	1673	1673	0
100	20250402	193300	153345393	1673	1673	1673	1673	0
101	20250402	193200	153345393	1673	1673	1673	1673	0
102	20250402	193100	153345393	1673	1673	1673	1673	0
103	20250402	193000	153345393	1673	1673	1673	1673	0
104	20250402	192900	153345393	1673	1673	1673	1673	0
105	20250402	192800	153345393	1673	1673	1673	1673	0
106	20250402	192700	153345393	1673	1673	1673	1673	0
107	20250402	192600	153345393	1673	1673	1673	1673	0
108	20250402	192500	153345393	1673	1673	1673	1673	0
109	20250402	192400	153345393	1673	1673	1673	1673	0
110	20250402	192300	153345393	1673	1673	1673	1673	0
111	20250402	192200	153345393	1673	1673	1673	1673	0
112	20250402	192100	153345393	1673	1673	1673	1673	0
113	20250402	192000	153345393	1673	1673	1673	1673	0
114	20250402	191900	153345393	1673	1673	1673	1673	0
115	20250402	191800	153345393	1673	1673	1673	1673	0
116	20250402	191700	153345393	1673	1673	1673	1673	0
117	20250402	191600	153345393	1673	1673	1673	1673	0
118	20250402	191500	153345393	1673	1673	1673	1673	0
119	20250402	191400	153345393	1673	1673	1673	1673	0
120	20250402	191300	153345393	1673	1673	1673	1673	0
121	20250402	191200	153345393	1673	1673	1673	1673	0
122	20250402	191100	153345393	1673	1673	1673	1673	2607
123	20250402	191000	153345393	1673	1673	1673	1673	0
124	20250402	190900	153345393	1673	1673	1673	1673	0
125	20250402	190800	153345393	1673	1673	1673	1673	0
126	20250402	190700	153345393	1673	1673	1673	1673	0
127	20250402	190600	153345393	1673	1673	1673	1673	0
128	20250402	190500	153345393	1673	1673	1673	1673	0
129	20250402	190400	153345393	1673	1673	1673	1673	0
130	20250402	190300	153345393	1673	1673	1673	1673	0
131	20250402	190200	153345393	1673	1673	1673	1673	0
132	20250402	190100	153345393	1673	1673	1673	1673	0
133	20250402	190000	153345393	1673	1673	1673	1673	0
134	20250402	185900	153345393	1673	1673	1673	1673	0
135	20250402	185800	153345393	1673	1673	1673	1673	0
136	20250402	185700	153345393	1673	1673	1673	1673	0
137	20250402	185600	153345393	1673	1673	1673	1673	0
138	20250402	185500	153345393	1673	1673	1673	1673	0
139	20250402	185400	153345393	1673	1673	1673	1673	0
140	20250402	185300	153345393	1673	1673	1673	1673	0
141	20250402	185200	153345393	1673	1673	1673	1673	0
142	20250402	185100	153345393	1673	1673	1673	1673	0
143	20250402	185000	153345393	1673	1673	1673	1673	0
144	20250402	184900	153345393	1673	1673	1673	1673	0
145	20250402	184800	153345393	1673	1673	1673	1673	0
146	20250402	184700	153345393	1673	1673	1673	1673	0
147	20250402	184600	153345393	1673	1673	1673	1673	0
148	20250402	184500	153345393	1673	1673	1673	1673	0
149	20250402	184400	153345393	1673	1673	1673	1673	0
150	20250402	184300	153345393	1673	1673	1673	1673	0
151	20250402	184200	153345393	1673	1673	1673	1673	0
152	20250402	184100	153345393	1673	1673	1673	1673	2607
153	20250402	184000	153345393	1673	1673	1673	1673	0
154	20250402	183900	153345393	1673	1673	1673	1673	0
155	20250402	183800	153345393	1673	1673	1673	1673	0
156	20250402	183700	153345393	1673	1673	1673	1673	0
157	20250402	183600	153345393	1673	1673	1673	1673	0
158	20250402	183500	153345393	1673	1673	1673	1673	0
159	20250402	183400	153345393	1673	1673	1673	1673	0
160	20250402	183300	153345393	1673	1673	1673	1673	0
161	20250402	183200	153345393	1673	1673	1673	1673	0
162	20250402	183100	153345393	1673	1673	1673	1673	0
163	20250402	183000	153345393	1673	1673	1673	1673	0
164	20250402	182900	153345393	1673	1673	1673	1673	0
165	20250402	182800	153345393	1673	1673	1673	1673	0
166	20250402	182700	153345393	1673	1673	1673	1673	0
167	20250402	182600	153345393	1673	1673	1673	1673	0
168	20250402	182500	153345393	1673	1673	1673	1673	0
169	20250402	182400	153345393	1673	1673	1673	1673	0
170	20250402	182300	153345393	1673	1673	1673	1673	0
171	20250402	182200	153345393	1673	1673	1673	1673	0
172	20250402	182100	153345393	1673	1673	1673	1673	0
173	20250402	182000	153345393	1673	1673	1673	1673	0
174	20250402	181900	153345393	1673	1673	1673	1673	0
175	20250402	181800	153345393	1673	1673	1673	1673	0
176	20250402	181700	153345393	1673	1673	1673	1673	0
177	20250402	181600	153345393	1673	1673	1673	1673	0
178	20250402	181500	153345393	1673	1673	1673	1673	0
179	20250402	181400	153345393	1673	1673	1673	1673	0
180	20250402	181300	153345393	1673	1673	1673	1673	0
181	20250402	181200	153345393	1673	1673	1673	1673	0
182	20250402	181100	153345393	1673	1673	1673	1673	2607
183	20250402	181000	153345393	1673	1673	1673	1673	0
184	20250402	180900	153345393	1673	1673	1673	1673	0
185	20250402	180800	153345393	1673	1673	1673	1673	0
186	20250402	180700	153345393	1673	1673	1673	1673	0
187	20250402	180600	153345393	1673	1673	1673	1673	0
188	20250402	180500	153345393	1673	1673	1673	1673	0
189	20250402	180400	153345393	1673	1673	1673	1673	0
190	20250402	180300	153345393	1673	1673	1673	1673	0
191	20250402	180200	153345393	1673	1673	1673	1673	0
192	20250402	180100	153345393	1673	1673	1673	1673	0
193	20250402	180000	153345393	1673	1673	1673	1673	0
194	20250402	175900	153345393	1673	1673	1673	1673	0
195	20250402	175800	153345393	1673	1673	1673	1673	0
196	20250402	175700	153345393	1673	1673	1673	1673	0
197	20250402	175600	153345393	1673	1673	1673	1673	0
198	20250402	175500	153345393	1673	1673	1673	1673	0
199	20250402	175400	153345393	1673	1673	1673	1673	0
200	20250402	175300	153345393	1673	1673	1673	1673	0
201	20250402	175200	153345393	1673	1673	1673	1673	0
202	20250402	175100	153345393	1673	1673	1673	1673	0
203	20250402	175000	153345393	1673	1673	1673	1673	0
204	20250402	174900	153345393	1673	1673	1673	1673	0
205	20250402	174800	153345393	1673	1673	1673	1673	0
206	20250402	174700	153345393	1673	1673	1673	1673	0
207	20250402	174600	153345393	1673	1673	1673	1673	0
208	20250402	174500	153345393	1673	1673	1673	1673	0
209	20250402	174400	153345393	1673	1673	1673	1673	0
210	20250402	174300	153345393	1673	1673	1673	1673	0
211	20250402	174200	153345393	1673	1673	1673	1673	0
212	20250402	174100	153345393	1673	1673	1673	1673	2607
213	20250402	174000	153345393	1673	1673	1673	1673	0
214	20250402	173900	153345393	1673	1673	1673	1673	0
215	20250402	173800	153345393	1673	1673	1673	1673	0
216	20250402	173700	153345393	1673	1673	1673	1673	0
217	20250402	173600	153345393	1673	1673	1673	1673	0
218	20250402	173500	153345393	1673	1673	1673	1673	0
219	20250402	173400	153345393	1673	1673	1673	1673	0
220	20250402	173300	153345393	1673	1673	1673	1673	0
221	20250402	173200	153345393	1673	1673	1673	1673	0
222	20250402	173100	153345393	1673	1673	1673	1673	0
223	20250402	173000	153345393	1673	1673	1673	1673	0
224	20250402	172900	153345393	1673	1673	1673	1673	0
225	20250402	172800	153345393	1673	1673	1673	1673	0
226	20250402	172700	153345393	1673	1673	1673	1673	0
227	20250402	172600	153345393	1673	1673	1673	1673	0
228	20250402	172500	153345393	1673	1673	1673	1673	0
229	20250402	172400	153345393	1673	1673	1673	1673	0
230	20250402	172300	153345393	1673	1673	1673	1673	0
231	20250402	172200	153345393	1673	1673	1673	1673	0
232	20250402	172100	153345393	1673	1673	1673	1673	0
233	20250402	172000	153345393	1673	1673	1673	1673	0
234	20250402	171900	153345393	1673	1673	1673	1673	0
235	20250402	171800	153345393	1673	1673	1673	1673	0
236	20250402	171700	153345393	1673	1673	1673	1673	0
237	20250402	171600	153345393	1673	1673	1673	1673	0
238	20250402	171500	153345393	1673	1673	1673	1673	0
239	20250402	171400	153345393	1673	1673	1673	1673	0
240	20250402	171300	153345393	1673	1673	1673	1673	0
241	20250402	171200	153345393	1673	1673	1673	1673	0
242	20250402	171100	153345393	1673	1673	1673	1673	2607
243	20250402	171000	153345393	1673	1673	1673	1673	0
244	20250402	170900	153345393	1673	1673	1673	1673	0
245	20250402	170800	153345393	1673	1673	1673	1673	0
246	20250402	170700	153345393	1673	1673	1673	1673	0
247	20250402	170600	153345393	1673	1673	1673	1673	0
248	20250402	170500	153345393	1673	1673	1673	1673	0
249	20250402	170400	153345393	1673	1673	1673	1673	0
250	20250402	170300	153345393	1673	1673	1673	1673	0
251	20250402	170200	153345393	1673	1673	1673	1673	0
252	20250402	170100	153345393	1673	1673	1673	1673	0
253	20250402	170000	153345393	1673	1673	1673	1673	0
254	20250402	165900	153345393	1673	1673	1673	1673	0
255	20250402	165800	153345393	1673	1673	1673	1673	0
256	20250402	165700	153345393	1673	1673	1673	1673	0
257	20250402	165600	153345393	1673	1673	1673	1673	0
258	20250402	165500	153345393	1673	1673	1673	1673	0
259	20250402	165400	153345393	1673	1673	1673	1673	0
260	20250402	165300	153345393	1673	1673	1673	1673	0
261	20250402	165200	153345393	1673	1673	1673	1673	0
262	20250402	165100	153345393	1673	1673	1673	1673	0
263	20250402	165000	153345393	1673	1673	1673	1673	0
264	20250402	164900	153345393	1673	1673	1673	1673	0
265	20250402	164800	153345393	1673	1673	1673	1673	0
266	20250402	164700	153345393	1673	1673	1673	1673	0
267	20250402	164600	153345393	1673	1673	1673	1673	0
268	20250402	164500	153345393	1673	1673	1673	1673	0
269	20250402	164400	153345393	1673	1673	1673	1673	0
270	20250402	164300	153345393	1673	1673	1673	1673	0
271	20250402	164200	153345393	1673	1673	1673	1673	0
272	20250402	164100	153345393	1673	1673	1673	1673	2607
273	20250402	164000	153345393	1673	1673	1673	1673	0
274	20250402	163900	153345393	1673	1673	1673	1673	0
275	20250402	163800	153345393	1673	1673	1673	1673	0
276	20250402	163700	153345393	1673	1673	1673	1673	0
277	20250402	163600	153345393	1673	1673	1673	1673	0
278	20250402	163500	153345393	1673	1673	1673	1673	0
279	20250402	163400	153345393	1673	1673	1673	1673	0
280	20250402	163300	153345393	1673	1673	1673	1673	0
281	20250402	163200	153345393	1673	1673	1673	1673	0
282	20250402	163100	153345393	1673	1673	1673	1673	0
283	20250402	163000	153345393	1673	1673	1673	1673	0
284	20250402	162900	153345393	1673	1673	1673	1673	0
285	20250402	162800	153345393	1673	1673	1673	1673	0
286	20250402	162700	153345393	1673	1673	1673	1673	0
287	20250402	162600	153345393	1673	1673	1673	1673	0
288	20250402	162500	153345393	1673	1673	1673	1673	0
289	20250402	162400	153345393	1673	1673	1673	1673	0
290	20250402	162300	153345393	1673	1673	1673	1673	0
291	20250402	162200	153345393	1673	1673	1673	1673	0
292	20250402	162100	153345393	1673	1673	1673	1673	0
293	20250402	162000	153345393	1673	1673	1673	1673	0
294	20250402	161900	153345393	1673	1673	1673	1673	0
295	20250402	161800	153345393	1673	1673	1673	1673	0
296	20250402	161700	153345393	1673	1673	1673	1673	0
297	20250402	161600	153345393	1673	1673	1673	1673	0
298	20250402	161500	153345393	1673	1673	1673	1673	0
299	20250402	161400	153345393	1673	1673	1673	1673	0
300	20250402	161300	153345393	1673	1673	1673	1673	0
301	20250402	161200	153345393	1673	1673	1673	1673	0
302	20250402	161100	153345393	1673	1673	1673	1673	2607
303	20250402	161000	153345393	1673	1673	1673	1673	0
304	20250402	160900	153345393	1673	1673	1673	1673	0
305	20250402	160800	153345393	1673	1673	1673	1673	0
306	20250402	160700	153345393	1673	1673	1673	1673	0
307	20250402	160600	153345393	1673	1673	1673	1673	0
308	20250402	160500	153345393	1673	1673	1673	1673	0
309	20250402	160400	153345393	1673	1673	1673	1673	0
310	20250402	160300	153345393	1673	1673	1673	1673	0
311	20250402	160200	153345393	1673	1673	1673	1673	0
312	20250402	160100	153345393	1673	1673	1673	1673	0
313	20250402	160000	153345393	1673	1673	1673	1673	0
314	20250402	155900	153345393	1673	1673	1673	1673	0
315	20250402	155800	153345393	1673	1673	1673	1673	0
316	20250402	155700	153345393	1673	1673	1673	1673	0
317	20250402	155600	153345393	1673	1673	1673	1673	0
318	20250402	155500	153345393	1673	1673	1673	1673	0
319	20250402	155400	153345393	1673	1673	1673	1673	0
320	20250402	155300	153345393	1673	1673	1673	1673	0
321	20250402	155200	153345393	1673	1673	1673	1673	0
322	20250402	155100	153345393	1673	1673	1673	1673	0
323	20250402	155000	153345393	1673	1673	1673	1673	0
324	20250402	154900	153345393	1673	1673	1673	1673	0
325	20250402	154800	153345393	1673	1673	1673	1673	0
326	20250402	154700	153345393	1673	1673	1673	1673	0
327	20250402	154600	153345393	1673	1673	1673	1673	0
328	20250402	154500	153345393	1673	1673	1673	1673	0
329	20250402	154400	153345393	1673	1673	1673	1673	0
330	20250402	154300	153345393	1673	1673	1673	1673	0
331	20250402	154200	153345393	1673	1673	1673	1673	0
332	20250402	154100	153345393	1673	1673	1673	1673	2607
333	20250402	154000	153345393	1673	1673	1673	1673	0
334	20250402	153900	153345393	1673	1673	1673	1673	0
335	20250402	153800	153345393	1673	1673	1673	1673	0
336	20250402	153700	153345393	1673	1673	1673	1673	0
337	20250402	153600	153345393	1673	1673	1673	1673	0
338	20250402	153500	153345393	1673	1673	1673	1673	0
339	20250402	153400	153345393	1673	1673	1673	1673	0
340	20250402	153300	153345393	1673	1673	1673	1673	0
341	20250402	153200	153345393	1673	1673	1673	1673	0
342	20250402	153100	153345393	1673	1673	1673	1673	0
343	20250402	153000	153345393	1673	1673	1673	1673	2607
344	20250402	152900	148983882	1668	1668	1668	1668	0
345	20250402	152800	148983882	1668	1668	1668	1668	0
346	20250402	152700	148983882	1668	1668	1668	1668	0
347	20250402	152600	148983882	1668	1668	1668	1668	0
348	20250402	152500	148983882	1668	1668	1668	1668	0
349	20250402	152400	148983882	1668	1668	1668	1668	0
350	20250402	152300	148983882	1668	1668	1668	1668	0
351	20250402	152200	148983882	1668	1668	1668	1668	0
352	20250402	152100	148983882	1668	1668	1668	1668	0
353	20250402	152000	148983882	1668	1668	1668	1668	0
354	20250402	151900	148983882	1668	1659	1670	1659	243
355	20250402	151800	148580615	1660	1660	1660	1660	0
356	20250402	151700	148580615	1660	1660	1660	1660	0
357	20250402	151600	148580615	1660	1660	1660	1660	262
358	20250402	151500	148145695	1660	1660	1660	1660	0
359	20250402	151400	148145695	1660	1660	1660	1660	0
360	20250402	151300	148145695	1660	1660	1660	1660	0
361	20250402	151200	148145695	1660	1660	1660	1660	0
362	20250402	151100	148145695	1660	1660	1660	1660	0
363	20250402	151000	148145695	1660	1660	1660	1660	367
364	20250402	150900	147536475	1670	1670	1670	1670	1
365	20250402	150800	147534805	1660	1660	1660	1660	0
366	20250402	150700	147534805	1660	1660	1660	1660	0
367	20250402	150600	147534805	1660	1660	1660	1660	0
368	20250402	150500	147534805	1660	1660	1660	1660	0
369	20250402	150400	147534805	1660	1660	1660	1660	0
370	20250402	150300	147534805	1660	1660	1660	1660	0
371	20250402	150200	147534805	1660	1660	1660	1660	0
372	20250402	150100	147534805	1660	1660	1660	1660	0
373	20250402	150000	147534805	1660	1660	1660	1660	0
374	20250402	145900	147534805	1660	1660	1660	1660	1
375	20250402	145800	147533145	1671	1671	1671	1671	0
376	20250402	145700	147533145	1671	1671	1671	1671	0
377	20250402	145600	147533145	1671	1671	1671	1671	1
378	20250402	145500	147531474	1660	1671	1671	1660	575
379	20250402	145400	146571472	1671	1671	1671	1671	0
380	20250402	145300	146571472	1671	1671	1671	1671	1
381	20250402	145200	146569801	1669	1668	1669	1668	732
382	20250402	145100	145348293	1661	1661	1661	1661	0
383	20250402	145000	145348293	1661	1661	1661	1661	0
384	20250402	144900	145348293	1661	1661	1661	1661	6
385	20250402	144800	145338327	1663	1663	1663	1663	0
386	20250402	144700	145338327	1663	1663	1663	1663	0
387	20250402	144600	145338327	1663	1663	1663	1663	0
388	20250402	144500	145338327	1663	1663	1663	1663	0
389	20250402	144400	145338327	1663	1663	1663	1663	0
390	20250402	144300	145338327	1663	1663	1663	1663	0
391	20250402	144200	145338327	1663	1663	1663	1663	0
392	20250402	144100	145338327	1663	1663	1663	1663	0
393	20250402	144000	145338327	1663	1663	1663	1663	0
394	20250402	143900	145338327	1663	1663	1663	1663	554
395	20250402	143800	144417025	1669	1669	1669	1669	0
396	20250402	143700	144417025	1669	1669	1669	1669	0
397	20250402	143600	144417025	1669	1669	1669	1669	0
398	20250402	143500	144417025	1669	1669	1669	1669	0
399	20250402	143400	144417025	1669	1669	1669	1669	0
400	20250402	143300	144417025	1669	1669	1669	1669	0
401	20250402	143200	144417025	1669	1669	1669	1669	0
402	20250402	143100	144417025	1669	1669	1669	1669	0
403	20250402	143000	144417025	1669	1669	1669	1669	0
404	20250402	142900	144417025	1669	1669	1669	1669	0
405	20250402	142800	144417025	1669	1669	1669	1669	0
406	20250402	142700	144417025	1669	1669	1669	1669	0
407	20250402	142600	144417025	1669	1669	1669	1669	0
408	20250402	142500	144417025	1669	1669	1669	1669	0
409	20250402	142400	144417025	1669	1669	1669	1669	0
410	20250402	142300	144417025	1669	1669	1669	1669	0
411	20250402	142200	144417025	1669	1669	1669	1669	0
412	20250402	142100	144417025	1669	1669	1669	1669	0
413	20250402	142000	144417025	1669	1669	1669	1669	0
414	20250402	141900	144417025	1669	1669	1669	1669	0
415	20250402	141800	144417025	1669	1669	1669	1669	0
416	20250402	141700	144417025	1669	1669	1669	1669	0
417	20250402	141600	144417025	1669	1669	1669	1669	100
418	20250402	141500	144250125	1670	1670	1670	1670	0
419	20250402	141400	144250125	1670	1670	1670	1670	0
420	20250402	141300	144250125	1670	1670	1670	1670	0
421	20250402	141200	144250125	1670	1660	1670	1660	194
422	20250402	141100	143927995	1659	1659	1659	1659	23
423	20250402	141000	143889838	1660	1660	1660	1660	315
424	20250402	140900	143366938	1670	1670	1670	1670	0
425	20250402	140800	143366938	1670	1670	1670	1670	0
426	20250402	140700	143366938	1670	1670	1670	1670	0
427	20250402	140600	143366938	1670	1670	1670	1670	0
428	20250402	140500	143366938	1670	1670	1670	1670	0
429	20250402	140400	143366938	1670	1670	1670	1670	200
430	20250402	140300	143032938	1670	1670	1670	1670	0
431	20250402	140200	143032938	1670	1670	1670	1670	0
432	20250402	140100	143032938	1670	1670	1670	1670	0
433	20250402	140000	143032938	1670	1670	1670	1670	0
434	20250402	135900	143032938	1670	1670	1670	1670	0
435	20250402	135800	143032938	1670	1670	1670	1670	0
436	20250402	135700	143032938	1670	1670	1670	1670	0
437	20250402	135600	143032938	1670	1670	1670	1670	26
438	20250402	135500	142989518	1671	1671	1671	1671	0
439	20250402	135400	142989518	1671	1671	1671	1671	0
440	20250402	135300	142989518	1671	1671	1671	1671	0
441	20250402	135200	142989518	1671	1671	1671	1671	0
442	20250402	135100	142989518	1671	1671	1671	1671	0
443	20250402	135000	142989518	1671	1671	1671	1671	0
444	20250402	134900	142989518	1671	1671	1671	1671	0
445	20250402	134800	142989518	1671	1671	1671	1671	0
446	20250402	134700	142989518	1671	1671	1671	1671	0
447	20250402	134600	142989518	1671	1671	1671	1671	0
448	20250402	134500	142989518	1671	1671	1671	1671	0
449	20250402	134400	142989518	1671	1671	1671	1671	0
450	20250402	134300	142989518	1671	1664	1671	1658	7523
451	20250402	134200	130459256	1664	1664	1664	1664	0
452	20250402	134100	130459256	1664	1664	1664	1664	0
453	20250402	134000	130459256	1664	1664	1664	1664	0
454	20250402	133900	130459256	1664	1664	1664	1664	30
455	20250402	133800	130409336	1664	1664	1664	1664	15
456	20250402	133700	130384376	1664	1664	1664	1664	0
457	20250402	133600	130384376	1664	1664	1664	1664	0
458	20250402	133500	130384376	1664	1664	1664	1664	0
459	20250402	133400	130384376	1664	1664	1664	1664	0
460	20250402	133300	130384376	1664	1664	1664	1664	0
461	20250402	133200	130384376	1664	1664	1664	1664	0
462	20250402	133100	130384376	1664	1664	1664	1664	0
463	20250402	133000	130384376	1664	1664	1664	1664	0
464	20250402	132900	130384376	1664	1664	1664	1664	0
465	20250402	132800	130384376	1664	1664	1664	1664	25
466	20250402	132700	130342776	1664	1664	1664	1664	0
467	20250402	132600	130342776	1664	1664	1664	1664	0
468	20250402	132500	130342776	1664	1664	1664	1664	0
469	20250402	132400	130342776	1664	1664	1664	1664	0
470	20250402	132300	130342776	1664	1664	1664	1664	0
471	20250402	132200	130342776	1664	1664	1664	1664	0
472	20250402	132100	130342776	1664	1664	1664	1664	0
473	20250402	132000	130342776	1664	1664	1664	1664	0
474	20250402	131900	130342776	1664	1664	1664	1664	2
475	20250402	131800	130339448	1658	1658	1658	1658	3
476	20250402	131700	130334474	1664	1664	1664	1664	16
477	20250402	131600	130307850	1658	1658	1658	1658	0
478	20250402	131500	130307850	1658	1658	1658	1658	0
479	20250402	131400	130307850	1658	1658	1658	1658	0
480	20250402	131300	130307850	1658	1658	1658	1658	0
481	20250402	131200	130307850	1658	1658	1658	1658	36
482	20250402	131100	130248162	1658	1658	1658	1658	0
483	20250402	131000	130248162	1658	1658	1658	1658	0
484	20250402	130900	130248162	1658	1658	1658	1658	9
485	20250402	130800	130233240	1659	1659	1659	1659	0
486	20250402	130700	130233240	1659	1659	1659	1659	0
487	20250402	130600	130233240	1659	1659	1659	1659	0
488	20250402	130500	130233240	1659	1659	1659	1659	0
489	20250402	130400	130233240	1659	1660	1660	1659	1019
490	20250402	130300	128542016	1661	1661	1661	1661	0
491	20250402	130200	128542016	1661	1661	1661	1661	0
492	20250402	130100	128542016	1661	1661	1661	1661	0
493	20250402	130000	128542016	1661	1661	1661	1661	2
494	20250402	125900	128538694	1661	1661	1661	1661	0
495	20250402	125800	128538694	1661	1661	1661	1661	0
496	20250402	125700	128538694	1661	1661	1661	1661	0
497	20250402	125600	128538694	1661	1661	1661	1661	0
498	20250402	125500	128538694	1661	1661	1661	1661	0
499	20250402	125400	128538694	1661	1661	1661	1661	0
500	20250402	125300	128538694	1661	1661	1661	1661	0
501	20250402	125200	128538694	1661	1661	1661	1661	0
502	20250402	125100	128538694	1661	1661	1661	1661	0
503	20250402	125000	128538694	1661	1661	1661	1661	0
504	20250402	124900	128538694	1661	1661	1661	1661	0
505	20250402	124800	128538694	1661	1661	1661	1661	0
506	20250402	124700	128538694	1661	1661	1661	1661	327
507	20250402	124600	127995547	1661	1661	1661	1661	0
508	20250402	124500	127995547	1661	1661	1661	1661	0
509	20250402	124400	127995547	1661	1661	1661	1661	0
510	20250402	124300	127995547	1661	1661	1661	1661	0
511	20250402	124200	127995547	1661	1661	1661	1661	0
512	20250402	124100	127995547	1661	1661	1661	1661	0
513	20250402	124000	127995547	1661	1661	1661	1661	0
514	20250402	123900	127995547	1661	1661	1661	1661	0
515	20250402	123800	127995547	1661	1661	1661	1661	0
516	20250402	123700	127995547	1661	1661	1661	1661	0
517	20250402	123600	127995547	1661	1661	1661	1661	0
518	20250402	123500	127995547	1661	1661	1661	1661	0
519	20250402	123400	127995547	1661	1661	1661	1661	0
520	20250402	123300	127995547	1661	1661	1661	1661	0
521	20250402	123200	127995547	1661	1661	1661	1661	0
522	20250402	123100	127995547	1661	1661	1661	1661	189
523	20250402	123000	127681618	1662	1662	1662	1662	926
524	20250402	122900	126142606	1664	1664	1664	1664	0
525	20250402	122800	126142606	1664	1664	1664	1664	0
526	20250402	122700	126142606	1664	1664	1664	1664	0
527	20250402	122600	126142606	1664	1664	1664	1664	0
528	20250402	122500	126142606	1664	1664	1664	1664	0
529	20250402	122400	126142606	1664	1664	1664	1664	0
530	20250402	122300	126142606	1664	1664	1664	1664	0
531	20250402	122200	126142606	1664	1664	1664	1664	0
532	20250402	122100	126142606	1664	1664	1664	1664	0
533	20250402	122000	126142606	1664	1664	1664	1664	0
534	20250402	121900	126142606	1664	1664	1664	1664	10
535	20250402	121800	126125966	1662	1662	1662	1662	0
536	20250402	121700	126125966	1662	1662	1662	1662	0
537	20250402	121600	126125966	1662	1662	1662	1662	0
538	20250402	121500	126125966	1662	1662	1662	1662	0
539	20250402	121400	126125966	1662	1662	1662	1662	0
540	20250402	121300	126125966	1662	1662	1662	1662	0
541	20250402	121200	126125966	1662	1662	1662	1662	0
542	20250402	121100	126125966	1662	1662	1662	1662	0
543	20250402	121000	126125966	1662	1662	1662	1662	0
544	20250402	120900	126125966	1662	1662	1662	1662	0
545	20250402	120800	126125966	1662	1662	1662	1662	0
546	20250402	120700	126125966	1662	1662	1662	1662	0
547	20250402	120600	126125966	1662	1662	1662	1662	0
548	20250402	120500	126125966	1662	1662	1662	1662	0
549	20250402	120400	126125966	1662	1662	1662	1662	0
550	20250402	120300	126125966	1662	1662	1662	1662	0
551	20250402	120200	126125966	1662	1662	1662	1662	0
552	20250402	120100	126125966	1662	1662	1662	1662	0
553	20250402	120000	126125966	1662	1662	1662	1662	8
554	20250402	115900	126112670	1664	1664	1664	1664	0
555	20250402	115800	126112670	1664	1664	1664	1664	0
556	20250402	115700	126112670	1664	1664	1664	1664	0
557	20250402	115600	126112670	1664	1664	1664	1664	0
558	20250402	115500	126112670	1664	1664	1664	1664	0
559	20250402	115400	126112670	1664	1664	1664	1664	0
560	20250402	115300	126112670	1664	1664	1664	1664	0
561	20250402	115200	126112670	1664	1664	1664	1664	0
562	20250402	115100	126112670	1664	1664	1664	1664	0
563	20250402	115000	126112670	1664	1664	1664	1664	0
564	20250402	114900	126112670	1664	1664	1664	1664	0
565	20250402	114800	126112670	1664	1664	1664	1664	0
566	20250402	114700	126112670	1664	1664	1664	1664	0
567	20250402	114600	126112670	1664	1664	1664	1664	1
568	20250402	114500	126111006	1662	1662	1662	1662	0
569	20250402	114400	126111006	1662	1662	1662	1662	0
570	20250402	114300	126111006	1662	1662	1662	1662	962
571	20250402	114200	124512162	1662	1662	1662	1662	0
572	20250402	114100	124512162	1662	1662	1662	1662	0
573	20250402	114000	124512162	1662	1662	1662	1662	0
574	20250402	113900	124512162	1662	1662	1662	1662	0
575	20250402	113800	124512162	1662	1662	1662	1662	0
576	20250402	113700	124512162	1662	1662	1662	1662	0
577	20250402	113600	124512162	1662	1662	1662	1662	0
578	20250402	113500	124512162	1662	1662	1662	1662	0
579	20250402	113400	124512162	1662	1662	1662	1662	88
580	20250402	113300	124365906	1662	1662	1662	1662	0
581	20250402	113200	124365906	1662	1662	1662	1662	0
582	20250402	113100	124365906	1662	1662	1662	1662	0
583	20250402	113000	124365906	1662	1662	1662	1662	1
584	20250402	112900	124364244	1665	1665	1665	1665	0
585	20250402	112800	124364244	1665	1665	1665	1665	0
586	20250402	112700	124364244	1665	1665	1665	1665	0
587	20250402	112600	124364244	1665	1665	1665	1665	0
588	20250402	112500	124364244	1665	1665	1665	1665	0
589	20250402	112400	124364244	1665	1665	1665	1665	0
590	20250402	112300	124364244	1665	1665	1665	1665	0
591	20250402	112200	124364244	1665	1665	1665	1665	0
592	20250402	112100	124364244	1665	1665	1665	1665	0
593	20250402	112000	124364244	1665	1665	1665	1665	0
594	20250402	111900	124364244	1665	1665	1665	1665	0
595	20250402	111800	124364244	1665	1665	1665	1665	0
596	20250402	111700	124364244	1665	1665	1665	1665	5
597	20250402	111600	124355919	1666	1666	1666	1666	0
598	20250402	111500	124355919	1666	1666	1666	1666	0
599	20250402	111400	124355919	1666	1666	1666	1666	0
600	20250402	111300	124355919	1666	1666	1666	1666	0
601	20250402	111200	124355919	1666	1666	1666	1666	0
602	20250402	111100	124355919	1666	1666	1666	1666	0
603	20250402	111000	124355919	1666	1666	1666	1666	0
604	20250402	110900	124355919	1666	1666	1666	1666	45
605	20250402	110800	124280949	1666	1666	1666	1666	0
606	20250402	110700	124280949	1666	1666	1666	1666	0
607	20250402	110600	124280949	1666	1666	1666	1666	0
608	20250402	110500	124280949	1666	1666	1666	1666	1
609	20250402	110400	124279283	1666	1666	1666	1666	0
610	20250402	110300	124279283	1666	1666	1666	1666	0
611	20250402	110200	124279283	1666	1666	1666	1666	0
612	20250402	110100	124279283	1666	1666	1666	1666	0
613	20250402	110000	124279283	1666	1666	1666	1666	0
614	20250402	105900	124279283	1666	1666	1666	1666	230
615	20250402	105800	123896103	1662	1662	1662	1662	0
616	20250402	105700	123896103	1662	1666	1666	1662	779
617	20250402	105600	122598641	1664	1664	1664	1664	15
618	20250402	105500	122573681	1668	1668	1668	1668	1
619	20250402	105400	122572013	1662	1667	1667	1662	507
620	20250402	105300	121726914	1667	1667	1667	1667	0
621	20250402	105200	121726914	1667	1667	1667	1667	0
622	20250402	105100	121726914	1667	1667	1667	1667	0
623	20250402	105000	121726914	1667	1667	1667	1667	0
624	20250402	104900	121726914	1667	1667	1667	1667	0
625	20250402	104800	121726914	1667	1667	1667	1667	0
626	20250402	104700	121726914	1667	1667	1667	1667	0
627	20250402	104600	121726914	1667	1667	1667	1667	1
628	20250402	104500	121725247	1662	1662	1662	1662	0
629	20250402	104400	121725247	1662	1665	1665	1662	100
630	20250402	104300	121559028	1668	1668	1668	1668	0
631	20250402	104200	121559028	1668	1668	1668	1668	0
632	20250402	104100	121559028	1668	1668	1668	1668	0
633	20250402	104000	121559028	1668	1668	1668	1668	0
634	20250402	103900	121559028	1668	1668	1668	1668	0
635	20250402	103800	121559028	1668	1668	1668	1668	0
636	20250402	103700	121559028	1668	1668	1668	1668	1
637	20250402	103600	121557360	1663	1663	1663	1663	0
638	20250402	103500	121557360	1663	1663	1663	1663	0
639	20250402	103400	121557360	1663	1663	1663	1663	0
640	20250402	103300	121557360	1663	1663	1663	1663	0
641	20250402	103200	121557360	1663	1663	1663	1663	0
642	20250402	103100	121557360	1663	1663	1663	1663	0
643	20250402	103000	121557360	1663	1663	1663	1663	0
644	20250402	102900	121557360	1663	1663	1663	1663	3
645	20250402	102800	121552371	1663	1663	1663	1663	30
646	20250402	102700	121502481	1663	1663	1663	1663	0
647	20250402	102600	121502481	1663	1663	1663	1663	0
648	20250402	102500	121502481	1663	1663	1663	1663	0
649	20250402	102400	121502481	1663	1663	1663	1663	0
650	20250402	102300	121502481	1663	1663	1663	1663	11
651	20250402	102200	121484188	1663	1663	1663	1663	0
652	20250402	102100	121484188	1663	1663	1663	1663	0
653	20250402	102000	121484188	1663	1663	1663	1663	0
654	20250402	101900	121484188	1663	1663	1663	1663	0
655	20250402	101800	121484188	1663	1663	1663	1663	0
656	20250402	101700	121484188	1663	1663	1663	1663	0
657	20250402	101600	121484188	1663	1663	1663	1663	0
658	20250402	101500	121484188	1663	1666	1666	1663	761
659	20250402	101400	120218642	1666	1666	1666	1666	0
660	20250402	101300	120218642	1666	1666	1666	1666	0
661	20250402	101200	120218642	1666	1666	1666	1666	0
662	20250402	101100	120218642	1666	1666	1666	1666	1146
663	20250402	101000	118309406	1666	1666	1666	1666	0
664	20250402	100900	118309406	1666	1666	1666	1666	40
665	20250402	100800	118242766	1666	1666	1666	1666	0
666	20250402	100700	118242766	1666	1666	1666	1666	14
667	20250402	100600	118219442	1668	1668	1668	1668	73
668	20250402	100500	118097678	1674	1674	1674	1674	0
669	20250402	100400	118097678	1674	1674	1674	1674	0
670	20250402	100300	118097678	1674	1674	1674	1674	10
671	20250402	100200	118080938	1668	1668	1668	1668	0
672	20250402	100100	118080938	1668	1670	1670	1668	1893
673	20250402	100000	114921086	1670	1670	1670	1670	0
674	20250402	095900	114921086	1670	1670	1670	1670	0
675	20250402	095800	114921086	1670	1670	1670	1670	0
676	20250402	095700	114921086	1670	1670	1670	1670	36
677	20250402	095600	114860966	1670	1670	1670	1670	0
678	20250402	095500	114860966	1670	1670	1670	1670	0
679	20250402	095400	114860966	1670	1670	1670	1670	0
680	20250402	095300	114860966	1670	1670	1670	1670	0
681	20250402	095200	114860966	1670	1670	1670	1670	29
682	20250402	095100	114812536	1675	1675	1675	1675	0
683	20250402	095000	114812536	1675	1675	1675	1675	100
684	20250402	094900	114645036	1675	1675	1675	1675	0
685	20250402	094800	114645036	1675	1670	1675	1670	198
686	20250402	094700	114313636	1676	1676	1676	1676	0
687	20250402	094600	114313636	1676	1676	1676	1676	11
688	20250402	094500	114295200	1676	1676	1676	1676	4
689	20250402	094400	114288496	1676	1676	1676	1676	10
690	20250402	094300	114271736	1671	1671	1671	1671	473
691	20250402	094200	113481353	1676	1676	1676	1676	0
692	20250402	094100	113481353	1676	1676	1676	1676	1
693	20250402	094000	113479677	1671	1671	1671	1671	0
694	20250402	093900	113479677	1671	1671	1671	1671	1
695	20250402	093800	113478006	1676	1676	1676	1676	100
696	20250402	093700	113310406	1671	1671	1671	1671	0
697	20250402	093600	113310406	1671	1671	1671	1671	0
698	20250402	093500	113310406	1671	1671	1671	1671	305
699	20250402	093400	112800751	1677	1677	1677	1677	31
700	20250402	093300	112748764	1677	1677	1677	1677	0
701	20250402	093200	112748764	1677	1677	1677	1677	1020
702	20250402	093100	111038224	1669	1669	1669	1669	0
703	20250402	093000	111038224	1669	1677	1677	1669	4212
704	20250402	092900	103980124	1677	1677	1677	1677	4596
705	20250402	092800	96272632	1677	1677	1677	1677	1020
706	20250402	092700	94562092	1677	1677	1677	1667	4470
707	20250402	092600	87066102	1677	1677	1677	1677	2020
708	20250402	092500	83678562	1677	1677	1677	1677	1090
709	20250402	092400	81850632	1677	1668	1678	1668	32986
710	20250402	092300	26759115	1663	1663	1663	1663	1
711	20250402	092200	26757452	1669	1668	1669	1668	1024
712	20250402	092100	25049177	1663	1663	1663	1663	1
713	20250402	092000	25047514	1669	1668	1669	1668	1010
714	20250402	091900	23362489	1668	1668	1668	1668	2192
715	20250402	091800	19706233	1668	1668	1669	1668	2381
716	20250402	091700	15732412	1664	1665	1665	1664	333
717	20250402	091600	15178298	1665	1665	1665	1665	453
718	20250402	091500	14424053	1665	1665	1670	1665	1587
719	20250402	091400	11780989	1669	1669	1669	1669	0
720	20250402	091300	11780989	1669	1669	1669	1669	19
721	20250402	091200	11749278	1669	1669	1669	1669	160
722	20250402	091100	11482238	1670	1670	1670	1670	300
723	20250402	091000	10981238	1678	1677	1678	1677	1699
724	20250402	090900	8130866	1673	1673	1673	1673	0
725	20250402	090800	8130866	1673	1673	1673	1673	0
726	20250402	090700	8130866	1673	1673	1673	1673	0
727	20250402	090600	8130866	1673	1673	1673	1673	20
728	20250402	090500	8097406	1673	1673	1680	1673	1402
729	20250402	090400	5747132	1659	1659	1659	1659	0
730	20250402	090300	5747132	1659	1659	1659	1659	0
731	20250402	090200	5747132	1659	1670	1670	1659	301
732	20250402	090100	5244473	1671	1671	1671	1671	0
733	20250402	090000	5244473	1671	1671	1690	1671	3130