KissMeData/290520/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	204200	38142432	1860	1860	1860	1860	597
3	20250402	204100	38142432	1860	1860	1860	1860	0
4	20250402	204000	38142432	1860	1860	1860	1860	0
5	20250402	203900	38142432	1860	1860	1860	1860	0
6	20250402	203800	38142432	1860	1860	1860	1860	0
7	20250402	203700	38142432	1860	1860	1860	1860	0
8	20250402	203600	38142432	1860	1860	1860	1860	0
9	20250402	203500	38142432	1860	1860	1860	1860	0
10	20250402	203400	38142432	1860	1860	1860	1860	0
11	20250402	203300	38142432	1860	1860	1860	1860	0
12	20250402	203200	38142432	1860	1860	1860	1860	0
13	20250402	203100	38142432	1860	1860	1860	1860	0
14	20250402	203000	38142432	1860	1860	1860	1860	0
15	20250402	202900	38142432	1860	1860	1860	1860	0
16	20250402	202800	38142432	1860	1860	1860	1860	0
17	20250402	202700	38142432	1860	1860	1860	1860	0
18	20250402	202600	38142432	1860	1860	1860	1860	0
19	20250402	202500	38142432	1860	1860	1860	1860	0
20	20250402	202400	38142432	1860	1860	1860	1860	0
21	20250402	202300	38142432	1860	1860	1860	1860	0
22	20250402	202200	38142432	1860	1860	1860	1860	0
23	20250402	202100	38142432	1860	1860	1860	1860	0
24	20250402	202000	38142432	1860	1860	1860	1860	0
25	20250402	201900	38142432	1860	1860	1860	1860	0
26	20250402	201800	38142432	1860	1860	1860	1860	0
27	20250402	201700	38142432	1860	1860	1860	1860	0
28	20250402	201600	38142432	1860	1860	1860	1860	0
29	20250402	201500	38142432	1860	1860	1860	1860	0
30	20250402	201400	38142432	1860	1860	1860	1860	0
31	20250402	201300	38142432	1860	1860	1860	1860	0
32	20250402	201200	38142432	1860	1860	1860	1860	597
33	20250402	201100	38142432	1860	1860	1860	1860	0
34	20250402	201000	38142432	1860	1860	1860	1860	0
35	20250402	200900	38142432	1860	1860	1860	1860	0
36	20250402	200800	38142432	1860	1860	1860	1860	0
37	20250402	200700	38142432	1860	1860	1860	1860	0
38	20250402	200600	38142432	1860	1860	1860	1860	0
39	20250402	200500	38142432	1860	1860	1860	1860	0
40	20250402	200400	38142432	1860	1860	1860	1860	0
41	20250402	200300	38142432	1860	1860	1860	1860	0
42	20250402	200200	38142432	1860	1860	1860	1860	0
43	20250402	200100	38142432	1860	1860	1860	1860	0
44	20250402	200000	38142432	1860	1860	1860	1860	0
45	20250402	195900	38142432	1860	1860	1860	1860	0
46	20250402	195800	38142432	1860	1860	1860	1860	0
47	20250402	195700	38142432	1860	1860	1860	1860	0
48	20250402	195600	38142432	1860	1860	1860	1860	0
49	20250402	195500	38142432	1860	1860	1860	1860	0
50	20250402	195400	38142432	1860	1860	1860	1860	0
51	20250402	195300	38142432	1860	1860	1860	1860	0
52	20250402	195200	38142432	1860	1860	1860	1860	0
53	20250402	195100	38142432	1860	1860	1860	1860	0
54	20250402	195000	38142432	1860	1860	1860	1860	0
55	20250402	194900	38142432	1860	1860	1860	1860	0
56	20250402	194800	38142432	1860	1860	1860	1860	0
57	20250402	194700	38142432	1860	1860	1860	1860	0
58	20250402	194600	38142432	1860	1860	1860	1860	0
59	20250402	194500	38142432	1860	1860	1860	1860	0
60	20250402	194400	38142432	1860	1860	1860	1860	0
61	20250402	194300	38142432	1860	1860	1860	1860	0
62	20250402	194200	38142432	1860	1860	1860	1860	597
63	20250402	194100	38142432	1860	1860	1860	1860	0
64	20250402	194000	38142432	1860	1860	1860	1860	0
65	20250402	193900	38142432	1860	1860	1860	1860	0
66	20250402	193800	38142432	1860	1860	1860	1860	0
67	20250402	193700	38142432	1860	1860	1860	1860	0
68	20250402	193600	38142432	1860	1860	1860	1860	0
69	20250402	193500	38142432	1860	1860	1860	1860	0
70	20250402	193400	38142432	1860	1860	1860	1860	0
71	20250402	193300	38142432	1860	1860	1860	1860	0
72	20250402	193200	38142432	1860	1860	1860	1860	0
73	20250402	193100	38142432	1860	1860	1860	1860	0
74	20250402	193000	38142432	1860	1860	1860	1860	0
75	20250402	192900	38142432	1860	1860	1860	1860	0
76	20250402	192800	38142432	1860	1860	1860	1860	0
77	20250402	192700	38142432	1860	1860	1860	1860	0
78	20250402	192600	38142432	1860	1860	1860	1860	0
79	20250402	192500	38142432	1860	1860	1860	1860	0
80	20250402	192400	38142432	1860	1860	1860	1860	0
81	20250402	192300	38142432	1860	1860	1860	1860	0
82	20250402	192200	38142432	1860	1860	1860	1860	0
83	20250402	192100	38142432	1860	1860	1860	1860	0
84	20250402	192000	38142432	1860	1860	1860	1860	0
85	20250402	191900	38142432	1860	1860	1860	1860	0
86	20250402	191800	38142432	1860	1860	1860	1860	0
87	20250402	191700	38142432	1860	1860	1860	1860	0
88	20250402	191600	38142432	1860	1860	1860	1860	0
89	20250402	191500	38142432	1860	1860	1860	1860	0
90	20250402	191400	38142432	1860	1860	1860	1860	0
91	20250402	191300	38142432	1860	1860	1860	1860	0
92	20250402	191200	38142432	1860	1860	1860	1860	597
93	20250402	191100	38142432	1860	1860	1860	1860	0
94	20250402	191000	38142432	1860	1860	1860	1860	0
95	20250402	190900	38142432	1860	1860	1860	1860	0
96	20250402	190800	38142432	1860	1860	1860	1860	0
97	20250402	190700	38142432	1860	1860	1860	1860	0
98	20250402	190600	38142432	1860	1860	1860	1860	0
99	20250402	190500	38142432	1860	1860	1860	1860	0
100	20250402	190400	38142432	1860	1860	1860	1860	0
101	20250402	190300	38142432	1860	1860	1860	1860	0
102	20250402	190200	38142432	1860	1860	1860	1860	0
103	20250402	190100	38142432	1860	1860	1860	1860	0
104	20250402	190000	38142432	1860	1860	1860	1860	0
105	20250402	185900	38142432	1860	1860	1860	1860	0
106	20250402	185800	38142432	1860	1860	1860	1860	0
107	20250402	185700	38142432	1860	1860	1860	1860	0
108	20250402	185600	38142432	1860	1860	1860	1860	0
109	20250402	185500	38142432	1860	1860	1860	1860	0
110	20250402	185400	38142432	1860	1860	1860	1860	0
111	20250402	185300	38142432	1860	1860	1860	1860	0
112	20250402	185200	38142432	1860	1860	1860	1860	0
113	20250402	185100	38142432	1860	1860	1860	1860	0
114	20250402	185000	38142432	1860	1860	1860	1860	0
115	20250402	184900	38142432	1860	1860	1860	1860	0
116	20250402	184800	38142432	1860	1860	1860	1860	0
117	20250402	184700	38142432	1860	1860	1860	1860	0
118	20250402	184600	38142432	1860	1860	1860	1860	0
119	20250402	184500	38142432	1860	1860	1860	1860	0
120	20250402	184400	38142432	1860	1860	1860	1860	0
121	20250402	184300	38142432	1860	1860	1860	1860	0
122	20250402	184200	38142432	1860	1860	1860	1860	597
123	20250402	184100	38142432	1860	1860	1860	1860	0
124	20250402	184000	38142432	1860	1860	1860	1860	0
125	20250402	183900	38142432	1860	1860	1860	1860	0
126	20250402	183800	38142432	1860	1860	1860	1860	0
127	20250402	183700	38142432	1860	1860	1860	1860	0
128	20250402	183600	38142432	1860	1860	1860	1860	0
129	20250402	183500	38142432	1860	1860	1860	1860	0
130	20250402	183400	38142432	1860	1860	1860	1860	0
131	20250402	183300	38142432	1860	1860	1860	1860	0
132	20250402	183200	38142432	1860	1860	1860	1860	0
133	20250402	183100	38142432	1860	1860	1860	1860	0
134	20250402	183000	38142432	1860	1860	1860	1860	0
135	20250402	182900	38142432	1860	1860	1860	1860	0
136	20250402	182800	38142432	1860	1860	1860	1860	0
137	20250402	182700	38142432	1860	1860	1860	1860	0
138	20250402	182600	38142432	1860	1860	1860	1860	0
139	20250402	182500	38142432	1860	1860	1860	1860	0
140	20250402	182400	38142432	1860	1860	1860	1860	0
141	20250402	182300	38142432	1860	1860	1860	1860	0
142	20250402	182200	38142432	1860	1860	1860	1860	0
143	20250402	182100	38142432	1860	1860	1860	1860	0
144	20250402	182000	38142432	1860	1860	1860	1860	0
145	20250402	181900	38142432	1860	1860	1860	1860	0
146	20250402	181800	38142432	1860	1860	1860	1860	0
147	20250402	181700	38142432	1860	1860	1860	1860	0
148	20250402	181600	38142432	1860	1860	1860	1860	0
149	20250402	181500	38142432	1860	1860	1860	1860	0
150	20250402	181400	38142432	1860	1860	1860	1860	0
151	20250402	181300	38142432	1860	1860	1860	1860	0
152	20250402	181200	38142432	1860	1860	1860	1860	597
153	20250402	181100	38142432	1860	1860	1860	1860	0
154	20250402	181000	38142432	1860	1860	1860	1860	0
155	20250402	180900	38142432	1860	1860	1860	1860	0
156	20250402	180800	38142432	1860	1860	1860	1860	0
157	20250402	180700	38142432	1860	1860	1860	1860	0
158	20250402	180600	38142432	1860	1860	1860	1860	0
159	20250402	180500	38142432	1860	1860	1860	1860	0
160	20250402	180400	38142432	1860	1860	1860	1860	0
161	20250402	180300	38142432	1860	1860	1860	1860	0
162	20250402	180200	38142432	1860	1860	1860	1860	0
163	20250402	180100	38142432	1860	1860	1860	1860	0
164	20250402	180000	38142432	1860	1860	1860	1860	0
165	20250402	175900	38142432	1860	1860	1860	1860	0
166	20250402	175800	38142432	1860	1860	1860	1860	0
167	20250402	175700	38142432	1860	1860	1860	1860	0
168	20250402	175600	38142432	1860	1860	1860	1860	0
169	20250402	175500	38142432	1860	1860	1860	1860	0
170	20250402	175400	38142432	1860	1860	1860	1860	0
171	20250402	175300	38142432	1860	1860	1860	1860	0
172	20250402	175200	38142432	1860	1860	1860	1860	0
173	20250402	175100	38142432	1860	1860	1860	1860	0
174	20250402	175000	38142432	1860	1860	1860	1860	0
175	20250402	174900	38142432	1860	1860	1860	1860	0
176	20250402	174800	38142432	1860	1860	1860	1860	0
177	20250402	174700	38142432	1860	1860	1860	1860	0
178	20250402	174600	38142432	1860	1860	1860	1860	0
179	20250402	174500	38142432	1860	1860	1860	1860	0
180	20250402	174400	38142432	1860	1860	1860	1860	0
181	20250402	174300	38142432	1860	1860	1860	1860	0
182	20250402	174200	38142432	1860	1860	1860	1860	597
183	20250402	174100	38142432	1860	1860	1860	1860	0
184	20250402	174000	38142432	1860	1860	1860	1860	0
185	20250402	173900	38142432	1860	1860	1860	1860	0
186	20250402	173800	38142432	1860	1860	1860	1860	0
187	20250402	173700	38142432	1860	1860	1860	1860	0
188	20250402	173600	38142432	1860	1860	1860	1860	0
189	20250402	173500	38142432	1860	1860	1860	1860	0
190	20250402	173400	38142432	1860	1860	1860	1860	0
191	20250402	173300	38142432	1860	1860	1860	1860	0
192	20250402	173200	38142432	1860	1860	1860	1860	0
193	20250402	173100	38142432	1860	1860	1860	1860	0
194	20250402	173000	38142432	1860	1860	1860	1860	0
195	20250402	172900	38142432	1860	1860	1860	1860	0
196	20250402	172800	38142432	1860	1860	1860	1860	0
197	20250402	172700	38142432	1860	1860	1860	1860	0
198	20250402	172600	38142432	1860	1860	1860	1860	0
199	20250402	172500	38142432	1860	1860	1860	1860	0
200	20250402	172400	38142432	1860	1860	1860	1860	0
201	20250402	172300	38142432	1860	1860	1860	1860	0
202	20250402	172200	38142432	1860	1860	1860	1860	0
203	20250402	172100	38142432	1860	1860	1860	1860	0
204	20250402	172000	38142432	1860	1860	1860	1860	0
205	20250402	171900	38142432	1860	1860	1860	1860	0
206	20250402	171800	38142432	1860	1860	1860	1860	0
207	20250402	171700	38142432	1860	1860	1860	1860	0
208	20250402	171600	38142432	1860	1860	1860	1860	0
209	20250402	171500	38142432	1860	1860	1860	1860	0
210	20250402	171400	38142432	1860	1860	1860	1860	0
211	20250402	171300	38142432	1860	1860	1860	1860	0
212	20250402	171200	38142432	1860	1860	1860	1860	597
213	20250402	171100	38142432	1860	1860	1860	1860	0
214	20250402	171000	38142432	1860	1860	1860	1860	0
215	20250402	170900	38142432	1860	1860	1860	1860	0
216	20250402	170800	38142432	1860	1860	1860	1860	0
217	20250402	170700	38142432	1860	1860	1860	1860	0
218	20250402	170600	38142432	1860	1860	1860	1860	0
219	20250402	170500	38142432	1860	1860	1860	1860	0
220	20250402	170400	38142432	1860	1860	1860	1860	0
221	20250402	170300	38142432	1860	1860	1860	1860	0
222	20250402	170200	38142432	1860	1860	1860	1860	0
223	20250402	170100	38142432	1860	1860	1860	1860	0
224	20250402	170000	38142432	1860	1860	1860	1860	0
225	20250402	165900	38142432	1860	1860	1860	1860	0
226	20250402	165800	38142432	1860	1860	1860	1860	0
227	20250402	165700	38142432	1860	1860	1860	1860	0
228	20250402	165600	38142432	1860	1860	1860	1860	0
229	20250402	165500	38142432	1860	1860	1860	1860	0
230	20250402	165400	38142432	1860	1860	1860	1860	0
231	20250402	165300	38142432	1860	1860	1860	1860	0
232	20250402	165200	38142432	1860	1860	1860	1860	0
233	20250402	165100	38142432	1860	1860	1860	1860	0
234	20250402	165000	38142432	1860	1860	1860	1860	0
235	20250402	164900	38142432	1860	1860	1860	1860	0
236	20250402	164800	38142432	1860	1860	1860	1860	0
237	20250402	164700	38142432	1860	1860	1860	1860	0
238	20250402	164600	38142432	1860	1860	1860	1860	0
239	20250402	164500	38142432	1860	1860	1860	1860	0
240	20250402	164400	38142432	1860	1860	1860	1860	0
241	20250402	164300	38142432	1860	1860	1860	1860	0
242	20250402	164200	38142432	1860	1860	1860	1860	597
243	20250402	164100	38142432	1860	1860	1860	1860	0
244	20250402	164000	38142432	1860	1860	1860	1860	0
245	20250402	163900	38142432	1860	1860	1860	1860	0
246	20250402	163800	38142432	1860	1860	1860	1860	0
247	20250402	163700	38142432	1860	1860	1860	1860	0
248	20250402	163600	38142432	1860	1860	1860	1860	0
249	20250402	163500	38142432	1860	1860	1860	1860	0
250	20250402	163400	38142432	1860	1860	1860	1860	0
251	20250402	163300	38142432	1860	1860	1860	1860	0
252	20250402	163200	38142432	1860	1860	1860	1860	0
253	20250402	163100	38142432	1860	1860	1860	1860	0
254	20250402	163000	38142432	1860	1860	1860	1860	0
255	20250402	162900	38142432	1860	1860	1860	1860	0
256	20250402	162800	38142432	1860	1860	1860	1860	0
257	20250402	162700	38142432	1860	1860	1860	1860	0
258	20250402	162600	38142432	1860	1860	1860	1860	0
259	20250402	162500	38142432	1860	1860	1860	1860	0
260	20250402	162400	38142432	1860	1860	1860	1860	0
261	20250402	162300	38142432	1860	1860	1860	1860	0
262	20250402	162200	38142432	1860	1860	1860	1860	0
263	20250402	162100	38142432	1860	1860	1860	1860	0
264	20250402	162000	38142432	1860	1860	1860	1860	0
265	20250402	161900	38142432	1860	1860	1860	1860	0
266	20250402	161800	38142432	1860	1860	1860	1860	0
267	20250402	161700	38142432	1860	1860	1860	1860	0
268	20250402	161600	38142432	1860	1860	1860	1860	0
269	20250402	161500	38142432	1860	1860	1860	1860	0
270	20250402	161400	38142432	1860	1860	1860	1860	0
271	20250402	161300	38142432	1860	1860	1860	1860	0
272	20250402	161200	38142432	1860	1860	1860	1860	597
273	20250402	161100	38142432	1860	1860	1860	1860	0
274	20250402	161000	38142432	1860	1860	1860	1860	0
275	20250402	160900	38142432	1860	1860	1860	1860	0
276	20250402	160800	38142432	1860	1860	1860	1860	0
277	20250402	160700	38142432	1860	1860	1860	1860	0
278	20250402	160600	38142432	1860	1860	1860	1860	0
279	20250402	160500	38142432	1860	1860	1860	1860	0
280	20250402	160400	38142432	1860	1860	1860	1860	0
281	20250402	160300	38142432	1860	1860	1860	1860	0
282	20250402	160200	38142432	1860	1860	1860	1860	0
283	20250402	160100	38142432	1860	1860	1860	1860	0
284	20250402	160000	38142432	1860	1860	1860	1860	0
285	20250402	155900	38142432	1860	1860	1860	1860	0
286	20250402	155800	38142432	1860	1860	1860	1860	0
287	20250402	155700	38142432	1860	1860	1860	1860	0
288	20250402	155600	38142432	1860	1860	1860	1860	0
289	20250402	155500	38142432	1860	1860	1860	1860	0
290	20250402	155400	38142432	1860	1860	1860	1860	0
291	20250402	155300	38142432	1860	1860	1860	1860	0
292	20250402	155200	38142432	1860	1860	1860	1860	0
293	20250402	155100	38142432	1860	1860	1860	1860	0
294	20250402	155000	38142432	1860	1860	1860	1860	0
295	20250402	154900	38142432	1860	1860	1860	1860	0
296	20250402	154800	38142432	1860	1860	1860	1860	0
297	20250402	154700	38142432	1860	1860	1860	1860	0
298	20250402	154600	38142432	1860	1860	1860	1860	0
299	20250402	154500	38142432	1860	1860	1860	1860	0
300	20250402	154400	38142432	1860	1860	1860	1860	0
301	20250402	154300	38142432	1860	1860	1860	1860	0
302	20250402	154200	38142432	1860	1860	1860	1860	597
303	20250402	154100	38142432	1860	1860	1860	1860	0
304	20250402	154000	38142432	1860	1860	1860	1860	0
305	20250402	153900	38142432	1860	1860	1860	1860	0
306	20250402	153800	38142432	1860	1860	1860	1860	0
307	20250402	153700	38142432	1860	1860	1860	1860	0
308	20250402	153600	38142432	1860	1860	1860	1860	0
309	20250402	153500	38142432	1860	1860	1860	1860	0
310	20250402	153400	38142432	1860	1860	1860	1860	0
311	20250402	153300	38142432	1860	1860	1860	1860	0
312	20250402	153200	38142432	1860	1860	1860	1860	0
313	20250402	153100	38142432	1860	1860	1860	1860	0
314	20250402	153000	38142432	1860	1860	1860	1860	597
315	20250402	152900	37032012	1839	1839	1839	1839	0
316	20250402	152800	37032012	1839	1839	1839	1839	0
317	20250402	152700	37032012	1839	1839	1839	1839	0
318	20250402	152600	37032012	1839	1839	1839	1839	0
319	20250402	152500	37032012	1839	1839	1839	1839	0
320	20250402	152400	37032012	1839	1839	1839	1839	0
321	20250402	152300	37032012	1839	1839	1839	1839	0
322	20250402	152200	37032012	1839	1839	1839	1839	0
323	20250402	152100	37032012	1839	1839	1839	1839	0
324	20250402	152000	37032012	1839	1839	1839	1839	0
325	20250402	151900	37032012	1839	1801	1839	1800	180
326	20250402	151800	36707880	1841	1841	1841	1841	0
327	20250402	151700	36707880	1841	1841	1841	1841	0
328	20250402	151600	36707880	1841	1841	1841	1841	0
329	20250402	151500	36707880	1841	1841	1841	1841	0
330	20250402	151400	36707880	1841	1841	1841	1841	0
331	20250402	151300	36707880	1841	1840	1841	1840	11
332	20250402	151200	36687639	1843	1843	1843	1843	1
333	20250402	151100	36685796	1843	1803	1843	1800	180
334	20250402	151000	36361355	1861	1861	1861	1861	0
335	20250402	150900	36361355	1861	1861	1861	1861	0
336	20250402	150800	36361355	1861	1861	1861	1861	0
337	20250402	150700	36361355	1861	1861	1861	1861	0
338	20250402	150600	36361355	1861	1861	1861	1861	0
339	20250402	150500	36361355	1861	1861	1861	1861	0
340	20250402	150400	36361355	1861	1861	1861	1861	0
341	20250402	150300	36361355	1861	1861	1861	1861	0
342	20250402	150200	36361355	1861	1861	1861	1861	0
343	20250402	150100	36361355	1861	1861	1861	1861	0
344	20250402	150000	36361355	1861	1860	1861	1860	11
345	20250402	145900	36340894	1803	1803	1803	1803	0
346	20250402	145800	36340894	1803	1803	1803	1803	0
347	20250402	145700	36340894	1803	1803	1803	1803	0
348	20250402	145600	36340894	1803	1803	1803	1803	1
349	20250402	145500	36339091	1771	1778	1778	1771	223
350	20250402	145400	35943900	1880	1880	1880	1880	0
351	20250402	145300	35943900	1880	1880	1880	1880	0
352	20250402	145200	35943900	1880	1880	1880	1880	0
353	20250402	145100	35943900	1880	1880	1880	1880	0
354	20250402	145000	35943900	1880	1880	1880	1880	0
355	20250402	144900	35943900	1880	1880	1880	1880	0
356	20250402	144800	35943900	1880	1880	1880	1880	0
357	20250402	144700	35943900	1880	1880	1880	1880	0
358	20250402	144600	35943900	1880	1880	1880	1880	0
359	20250402	144500	35943900	1880	1880	1880	1880	0
360	20250402	144400	35943900	1880	1880	1880	1880	0
361	20250402	144300	35943900	1880	1880	1880	1880	0
362	20250402	144200	35943900	1880	1880	1880	1880	0
363	20250402	144100	35943900	1880	1880	1880	1880	0
364	20250402	144000	35943900	1880	1880	1880	1880	0
365	20250402	143900	35943900	1880	1880	1880	1880	0
366	20250402	143800	35943900	1880	1880	1880	1880	0
367	20250402	143700	35943900	1880	1880	1880	1880	0
368	20250402	143600	35943900	1880	1880	1880	1880	0
369	20250402	143500	35943900	1880	1880	1880	1880	0
370	20250402	143400	35943900	1880	1880	1880	1880	0
371	20250402	143300	35943900	1880	1880	1880	1880	0
372	20250402	143200	35943900	1880	1880	1880	1880	0
373	20250402	143100	35943900	1880	1880	1880	1880	0
374	20250402	143000	35943900	1880	1880	1880	1880	0
375	20250402	142900	35943900	1880	1880	1880	1880	0
376	20250402	142800	35943900	1880	1880	1880	1880	0
377	20250402	142700	35943900	1880	1880	1880	1880	0
378	20250402	142600	35943900	1880	1880	1880	1880	0
379	20250402	142500	35943900	1880	1880	1880	1880	0
380	20250402	142400	35943900	1880	1880	1880	1880	0
381	20250402	142300	35943900	1880	1880	1880	1880	0
382	20250402	142200	35943900	1880	1880	1880	1880	0
383	20250402	142100	35943900	1880	1880	1880	1880	0
384	20250402	142000	35943900	1880	1880	1880	1880	0
385	20250402	141900	35943900	1880	1880	1880	1880	0
386	20250402	141800	35943900	1880	1880	1880	1880	0
387	20250402	141700	35943900	1880	1880	1880	1880	0
388	20250402	141600	35943900	1880	1880	1880	1880	0
389	20250402	141500	35943900	1880	1880	1880	1880	0
390	20250402	141400	35943900	1880	1880	1880	1880	0
391	20250402	141300	35943900	1880	1880	1880	1880	0
392	20250402	141200	35943900	1880	1880	1880	1880	0
393	20250402	141100	35943900	1880	1880	1880	1880	0
394	20250402	141000	35943900	1880	1880	1880	1880	0
395	20250402	140900	35943900	1880	1880	1880	1880	1
396	20250402	140800	35942020	1860	1860	1860	1860	0
397	20250402	140700	35942020	1860	1860	1860	1860	0
398	20250402	140600	35942020	1860	1857	1860	1857	6591
399	20250402	140500	23696506	1857	1857	1857	1857	0
400	20250402	140400	23696506	1857	1857	1857	1857	0
401	20250402	140300	23696506	1857	1857	1857	1857	0
402	20250402	140200	23696506	1857	1857	1857	1857	0
403	20250402	140100	23696506	1857	1857	1857	1857	0
404	20250402	140000	23696506	1857	1857	1857	1857	0
405	20250402	135900	23696506	1857	1857	1857	1857	0
406	20250402	135800	23696506	1857	1857	1857	1857	0
407	20250402	135700	23696506	1857	1857	1857	1857	0
408	20250402	135600	23696506	1857	1857	1857	1857	0
409	20250402	135500	23696506	1857	1857	1857	1857	0
410	20250402	135400	23696506	1857	1857	1857	1857	0
411	20250402	135300	23696506	1857	1857	1857	1857	0
412	20250402	135200	23696506	1857	1857	1857	1857	0
413	20250402	135100	23696506	1857	1857	1857	1857	0
414	20250402	135000	23696506	1857	1857	1857	1857	0
415	20250402	134900	23696506	1857	1857	1857	1857	0
416	20250402	134800	23696506	1857	1857	1857	1857	0
417	20250402	134700	23696506	1857	1857	1857	1857	0
418	20250402	134600	23696506	1857	1857	1857	1857	0
419	20250402	134500	23696506	1857	1857	1857	1857	0
420	20250402	134400	23696506	1857	1857	1857	1857	0
421	20250402	134300	23696506	1857	1857	1857	1857	2
422	20250402	134200	23692792	1857	1857	1857	1857	10
423	20250402	134100	23674222	1857	1857	1857	1857	0
424	20250402	134000	23674222	1857	1857	1857	1857	0
425	20250402	133900	23674222	1857	1857	1857	1857	0
426	20250402	133800	23674222	1857	1857	1857	1857	0
427	20250402	133700	23674222	1857	1857	1857	1857	0
428	20250402	133600	23674222	1857	1857	1857	1857	0
429	20250402	133500	23674222	1857	1857	1857	1857	0
430	20250402	133400	23674222	1857	1857	1857	1857	0
431	20250402	133300	23674222	1857	1857	1857	1857	0
432	20250402	133200	23674222	1857	1857	1857	1857	0
433	20250402	133100	23674222	1857	1857	1857	1857	0
434	20250402	133000	23674222	1857	1857	1857	1857	0
435	20250402	132900	23674222	1857	1857	1857	1857	0
436	20250402	132800	23674222	1857	1857	1857	1857	0
437	20250402	132700	23674222	1857	1857	1857	1857	0
438	20250402	132600	23674222	1857	1857	1857	1857	0
439	20250402	132500	23674222	1857	1857	1857	1857	0
440	20250402	132400	23674222	1857	1857	1857	1857	0
441	20250402	132300	23674222	1857	1857	1857	1857	0
442	20250402	132200	23674222	1857	1857	1857	1857	0
443	20250402	132100	23674222	1857	1857	1857	1857	0
444	20250402	132000	23674222	1857	1857	1857	1857	0
445	20250402	131900	23674222	1857	1857	1857	1857	0
446	20250402	131800	23674222	1857	1857	1857	1857	0
447	20250402	131700	23674222	1857	1857	1857	1857	0
448	20250402	131600	23674222	1857	1857	1857	1857	0
449	20250402	131500	23674222	1857	1857	1857	1857	0
450	20250402	131400	23674222	1857	1857	1857	1857	0
451	20250402	131300	23674222	1857	1857	1857	1857	0
452	20250402	131200	23674222	1857	1857	1857	1857	0
453	20250402	131100	23674222	1857	1857	1857	1857	0
454	20250402	131000	23674222	1857	1857	1857	1857	0
455	20250402	130900	23674222	1857	1857	1857	1857	0
456	20250402	130800	23674222	1857	1857	1857	1857	0
457	20250402	130700	23674222	1857	1857	1857	1857	0
458	20250402	130600	23674222	1857	1857	1857	1857	0
459	20250402	130500	23674222	1857	1857	1857	1857	0
460	20250402	130400	23674222	1857	1857	1857	1857	0
461	20250402	130300	23674222	1857	1857	1857	1857	0
462	20250402	130200	23674222	1857	1857	1857	1857	0
463	20250402	130100	23674222	1857	1857	1857	1857	0
464	20250402	130000	23674222	1857	1857	1857	1857	0
465	20250402	125900	23674222	1857	1857	1857	1857	0
466	20250402	125800	23674222	1857	1857	1857	1857	0
467	20250402	125700	23674222	1857	1857	1857	1857	0
468	20250402	125600	23674222	1857	1857	1857	1857	100
469	20250402	125500	23488522	1857	1857	1857	1857	0
470	20250402	125400	23488522	1857	1857	1857	1857	1
471	20250402	125300	23486665	1776	1776	1776	1776	1
472	20250402	125200	23484889	1858	1858	1858	1858	0
473	20250402	125100	23484889	1858	1858	1858	1858	0
474	20250402	125000	23484889	1858	1858	1858	1858	0
475	20250402	124900	23484889	1858	1858	1858	1858	0
476	20250402	124800	23484889	1858	1858	1858	1858	0
477	20250402	124700	23484889	1858	1858	1858	1858	0
478	20250402	124600	23484889	1858	1858	1858	1858	0
479	20250402	124500	23484889	1858	1858	1858	1858	0
480	20250402	124400	23484889	1858	1858	1858	1858	0
481	20250402	124300	23484889	1858	1858	1858	1858	0
482	20250402	124200	23484889	1858	1858	1858	1858	0
483	20250402	124100	23484889	1858	1858	1858	1858	0
484	20250402	124000	23484889	1858	1858	1858	1858	0
485	20250402	123900	23484889	1858	1858	1858	1858	0
486	20250402	123800	23484889	1858	1858	1858	1858	0
487	20250402	123700	23484889	1858	1858	1858	1858	0
488	20250402	123600	23484889	1858	1858	1858	1858	0
489	20250402	123500	23484889	1858	1858	1858	1858	0
490	20250402	123400	23484889	1858	1858	1858	1858	0
491	20250402	123300	23484889	1858	1858	1858	1858	0
492	20250402	123200	23484889	1858	1858	1858	1858	0
493	20250402	123100	23484889	1858	1858	1858	1858	0
494	20250402	123000	23484889	1858	1858	1858	1858	0
495	20250402	122900	23484889	1858	1858	1858	1858	0
496	20250402	122800	23484889	1858	1858	1858	1858	0
497	20250402	122700	23484889	1858	1858	1858	1858	0
498	20250402	122600	23484889	1858	1858	1858	1858	0
499	20250402	122500	23484889	1858	1858	1858	1858	0
500	20250402	122400	23484889	1858	1858	1858	1858	0
501	20250402	122300	23484889	1858	1858	1858	1858	1
502	20250402	122200	23483031	1774	1772	1774	1772	132
503	20250402	122100	23249123	1858	1858	1858	1858	0
504	20250402	122000	23249123	1858	1858	1858	1858	0
505	20250402	121900	23249123	1858	1858	1858	1858	0
506	20250402	121800	23249123	1858	1858	1858	1858	1
507	20250402	121700	23247265	1858	1858	1858	1858	0
508	20250402	121600	23247265	1858	1858	1858	1858	0
509	20250402	121500	23247265	1858	1858	1858	1858	0
510	20250402	121400	23247265	1858	1858	1858	1858	0
511	20250402	121300	23247265	1858	1858	1858	1858	0
512	20250402	121200	23247265	1858	1858	1858	1858	0
513	20250402	121100	23247265	1858	1858	1858	1858	0
514	20250402	121000	23247265	1858	1854	1858	1854	1281
515	20250402	120900	20867626	1854	1854	1854	1854	0
516	20250402	120800	20867626	1854	1847	1854	1847	743
517	20250402	120700	19492410	1847	1847	1847	1847	0
518	20250402	120600	19492410	1847	1845	1847	1845	261
519	20250402	120500	19010450	1849	1849	1849	1849	0
520	20250402	120400	19010450	1849	1770	1849	1764	1001
521	20250402	120300	17241839	1854	1854	1854	1854	0
522	20250402	120200	17241839	1854	1854	1854	1854	0
523	20250402	120100	17241839	1854	1854	1854	1854	0
524	20250402	120000	17241839	1854	1854	1854	1854	0
525	20250402	115900	17241839	1854	1854	1854	1854	0
526	20250402	115800	17241839	1854	1854	1854	1854	0
527	20250402	115700	17241839	1854	1854	1854	1854	0
528	20250402	115600	17241839	1854	1854	1854	1854	0
529	20250402	115500	17241839	1854	1854	1854	1854	0
530	20250402	115400	17241839	1854	1854	1854	1854	0
531	20250402	115300	17241839	1854	1854	1854	1854	0
532	20250402	115200	17241839	1854	1854	1854	1854	0
533	20250402	115100	17241839	1854	1854	1854	1854	0
534	20250402	115000	17241839	1854	1854	1854	1854	0
535	20250402	114900	17241839	1854	1854	1854	1854	0
536	20250402	114800	17241839	1854	1854	1854	1854	45
537	20250402	114700	17158409	1854	1854	1854	1854	0
538	20250402	114600	17158409	1854	1854	1854	1854	0
539	20250402	114500	17158409	1854	1854	1854	1854	0
540	20250402	114400	17158409	1854	1854	1854	1854	0
541	20250402	114300	17158409	1854	1854	1854	1854	0
542	20250402	114200	17158409	1854	1854	1854	1854	0
543	20250402	114100	17158409	1854	1854	1854	1854	3
544	20250402	114000	17152847	1854	1854	1854	1854	0
545	20250402	113900	17152847	1854	1854	1854	1854	0
546	20250402	113800	17152847	1854	1854	1854	1854	0
547	20250402	113700	17152847	1854	1781	1854	1781	228
548	20250402	113600	16736733	1781	1781	1781	1780	761
549	20250402	113500	15381415	1858	1858	1858	1858	0
550	20250402	113400	15381415	1858	1858	1858	1858	0
551	20250402	113300	15381415	1858	1858	1858	1858	0
552	20250402	113200	15381415	1858	1858	1858	1858	0
553	20250402	113100	15381415	1858	1858	1858	1858	0
554	20250402	113000	15381415	1858	1858	1858	1858	0
555	20250402	112900	15381415	1858	1858	1858	1858	0
556	20250402	112800	15381415	1858	1858	1858	1858	0
557	20250402	112700	15381415	1858	1858	1858	1858	0
558	20250402	112600	15381415	1858	1858	1858	1858	0
559	20250402	112500	15381415	1858	1858	1858	1858	0
560	20250402	112400	15381415	1858	1858	1858	1858	0
561	20250402	112300	15381415	1858	1858	1858	1858	0
562	20250402	112200	15381415	1858	1858	1858	1858	0
563	20250402	112100	15381415	1858	1858	1858	1858	0
564	20250402	112000	15381415	1858	1858	1858	1858	0
565	20250402	111900	15381415	1858	1858	1858	1858	0
566	20250402	111800	15381415	1858	1858	1858	1858	0
567	20250402	111700	15381415	1858	1858	1858	1858	0
568	20250402	111600	15381415	1858	1858	1858	1858	0
569	20250402	111500	15381415	1858	1858	1858	1858	0
570	20250402	111400	15381415	1858	1858	1858	1858	0
571	20250402	111300	15381415	1858	1858	1858	1858	0
572	20250402	111200	15381415	1858	1858	1858	1858	0
573	20250402	111100	15381415	1858	1858	1858	1858	0
574	20250402	111000	15381415	1858	1858	1858	1858	2
575	20250402	110900	15377699	1765	1765	1765	1765	0
576	20250402	110800	15377699	1765	1805	1805	1765	516
577	20250402	110700	14462047	1861	1864	1865	1861	889
578	20250402	110600	12804607	1864	1864	1864	1864	60
579	20250402	110500	12692767	1861	1861	1861	1861	0
580	20250402	110400	12692767	1861	1861	1861	1861	0
581	20250402	110300	12692767	1861	1861	1861	1861	2
582	20250402	110200	12689045	1864	1864	1864	1864	0
583	20250402	110100	12689045	1864	1864	1864	1864	0
584	20250402	110000	12689045	1864	1864	1864	1864	0
585	20250402	105900	12689045	1864	1864	1864	1864	0
586	20250402	105800	12689045	1864	1864	1864	1864	0
587	20250402	105700	12689045	1864	1864	1864	1864	0
588	20250402	105600	12689045	1864	1829	1864	1761	311
589	20250402	105500	12136831	1865	1865	1865	1865	0
590	20250402	105400	12136831	1865	1865	1865	1865	0
591	20250402	105300	12136831	1865	1865	1865	1865	0
592	20250402	105200	12136831	1865	1865	1865	1865	0
593	20250402	105100	12136831	1865	1865	1865	1865	0
594	20250402	105000	12136831	1865	1865	1865	1865	0
595	20250402	104900	12136831	1865	1865	1865	1865	0
596	20250402	104800	12136831	1865	1865	1865	1865	0
597	20250402	104700	12136831	1865	1865	1865	1865	42
598	20250402	104600	12058501	1865	1865	1865	1865	0
599	20250402	104500	12058501	1865	1865	1865	1865	0
600	20250402	104400	12058501	1865	1865	1865	1865	0
601	20250402	104300	12058501	1865	1865	1865	1865	0
602	20250402	104200	12058501	1865	1865	1865	1865	0
603	20250402	104100	12058501	1865	1865	1865	1865	2
604	20250402	104000	12054771	1829	1829	1829	1829	180
605	20250402	103900	11725551	1829	1867	1867	1828	266
606	20250402	103800	11238761	1867	1846	1867	1846	60
607	20250402	103700	11127791	1869	1869	1869	1869	0
608	20250402	103600	11127791	1869	1869	1869	1869	0
609	20250402	103500	11127791	1869	1869	1869	1869	0
610	20250402	103400	11127791	1869	1869	1869	1869	0
611	20250402	103300	11127791	1869	1869	1869	1869	0
612	20250402	103200	11127791	1869	1869	1869	1869	0
613	20250402	103100	11127791	1869	1869	1869	1869	0
614	20250402	103000	11127791	1869	1869	1869	1869	1
615	20250402	102900	11125922	1848	1848	1848	1848	80
616	20250402	102800	10978082	1848	1848	1848	1848	600
617	20250402	102700	9869282	1841	1841	1841	1841	0
618	20250402	102600	9869282	1841	1841	1841	1841	86
619	20250402	102500	9710956	1875	1875	1875	1875	0
620	20250402	102400	9710956	1875	1875	1875	1875	0
621	20250402	102300	9710956	1875	1875	1875	1875	10
622	20250402	102200	9692206	1846	1846	1846	1846	0
623	20250402	102100	9692206	1846	1846	1846	1846	186
624	20250402	102000	9348850	1841	1850	1850	1841	300
625	20250402	101900	8794480	1844	1844	1844	1844	0
626	20250402	101800	8794480	1844	1844	1844	1844	0
627	20250402	101700	8794480	1844	1875	1875	1844	652
628	20250402	101600	7587552	1875	1875	1875	1875	0
629	20250402	101500	7587552	1875	1875	1875	1875	0
630	20250402	101400	7587552	1875	1875	1875	1875	0
631	20250402	101300	7587552	1875	1875	1875	1875	0
632	20250402	101200	7587552	1875	1875	1875	1875	0
633	20250402	101100	7587552	1875	1875	1875	1875	0
634	20250402	101000	7587552	1875	1875	1875	1875	0
635	20250402	100900	7587552	1875	1875	1875	1875	0
636	20250402	100800	7587552	1875	1875	1875	1875	0
637	20250402	100700	7587552	1875	1875	1875	1875	0
638	20250402	100600	7587552	1875	1875	1875	1875	0
639	20250402	100500	7587552	1875	1875	1875	1875	1000
640	20250402	100400	5712552	1875	1875	1875	1875	769
641	20250402	100300	4270677	1909	1909	1909	1909	0
642	20250402	100200	4270677	1909	1909	1909	1909	0
643	20250402	100100	4270677	1909	1909	1909	1909	0
644	20250402	100000	4270677	1909	1909	1909	1909	0
645	20250402	095900	4270677	1909	1909	1909	1909	0
646	20250402	095800	4270677	1909	1909	1909	1909	0
647	20250402	095700	4270677	1909	1909	1909	1909	0
648	20250402	095600	4270677	1909	1909	1909	1909	0
649	20250402	095500	4270677	1909	1909	1909	1909	0
650	20250402	095400	4270677	1909	1909	1909	1909	0
651	20250402	095300	4270677	1909	1909	1909	1909	0
652	20250402	095200	4270677	1909	1909	1909	1909	0
653	20250402	095100	4270677	1909	1909	1909	1909	0
654	20250402	095000	4270677	1909	1909	1909	1909	0
655	20250402	094900	4270677	1909	1909	1909	1909	0
656	20250402	094800	4270677	1909	1909	1909	1909	0
657	20250402	094700	4270677	1909	1909	1909	1909	0
658	20250402	094600	4270677	1909	1909	1909	1909	0
659	20250402	094500	4270677	1909	1909	1909	1909	1
660	20250402	094400	4268768	1909	1909	1909	1909	5
661	20250402	094300	4259223	1909	1909	1909	1909	0
662	20250402	094200	4259223	1909	1909	1909	1909	0
663	20250402	094100	4259223	1909	1909	1909	1909	0
664	20250402	094000	4259223	1909	1909	1909	1909	0
665	20250402	093900	4259223	1909	1909	1909	1909	0
666	20250402	093800	4259223	1909	1909	1909	1909	0
667	20250402	093700	4259223	1909	1909	1909	1909	0
668	20250402	093600	4259223	1909	1909	1909	1909	0
669	20250402	093500	4259223	1909	1909	1909	1909	0
670	20250402	093400	4259223	1909	1909	1909	1909	0
671	20250402	093300	4259223	1909	1909	1909	1909	0
672	20250402	093200	4259223	1909	1909	1909	1909	0
673	20250402	093100	4259223	1909	1909	1909	1909	0
674	20250402	093000	4259223	1909	1909	1909	1909	12
675	20250402	092900	4236315	1871	1871	1871	1871	30
676	20250402	092800	4180185	1871	1871	1871	1871	0
677	20250402	092700	4180185	1871	1871	1871	1871	0
678	20250402	092600	4180185	1871	1871	1871	1871	0
679	20250402	092500	4180185	1871	1871	1871	1871	0
680	20250402	092400	4180185	1871	1875	1875	1871	710
681	20250402	092300	2851239	1875	1914	1914	1875	434
682	20250402	092200	2037037	1916	1916	1916	1916	1
683	20250402	092100	2035121	1875	1875	1875	1875	0
684	20250402	092000	2035121	1875	1875	1875	1875	0
685	20250402	091900	2035121	1875	1875	1875	1875	0
686	20250402	091800	2035121	1875	1875	1875	1875	0
687	20250402	091700	2035121	1875	1875	1875	1875	0
688	20250402	091600	2035121	1875	1875	1875	1875	67
689	20250402	091500	1909496	1876	1877	1877	1876	268
690	20250402	091400	1406500	1917	1875	1917	1875	2
691	20250402	091300	1402708	1930	1930	1930	1930	0
692	20250402	091200	1402708	1930	1929	1930	1929	402
693	20250402	091100	627249	1929	1929	1929	1929	1
694	20250402	091000	625320	1930	1930	1930	1930	0
695	20250402	090900	625320	1930	1930	1930	1930	0
696	20250402	090800	625320	1930	1930	1930	1930	0
697	20250402	090700	625320	1930	1930	1930	1930	0
698	20250402	090600	625320	1930	1930	1930	1930	0
699	20250402	090500	625320	1930	1930	1930	1930	1
700	20250402	090400	623390	1930	1930	1930	1930	0
701	20250402	090300	623390	1930	1930	1930	1930	0
702	20250402	090200	623390	1930	1930	1930	1930	165
703	20250402	090100	304940	1930	1930	1930	1930	158
704	20250402	090000	0	1865	1865	1865	1865	0