KissMeData/043610/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191000	113648477	1859	1859	1859	1859	2151
3	20250402	190900	113648477	1859	1859	1859	1859	0
4	20250402	190800	113648477	1859	1859	1859	1859	0
5	20250402	190700	113648477	1859	1859	1859	1859	0
6	20250402	190600	113648477	1859	1859	1859	1859	0
7	20250402	190500	113648477	1859	1859	1859	1859	0
8	20250402	190400	113648477	1859	1859	1859	1859	0
9	20250402	190300	113648477	1859	1859	1859	1859	0
10	20250402	190200	113648477	1859	1859	1859	1859	0
11	20250402	190100	113648477	1859	1859	1859	1859	0
12	20250402	190000	113648477	1859	1859	1859	1859	0
13	20250402	185900	113648477	1859	1859	1859	1859	0
14	20250402	185800	113648477	1859	1859	1859	1859	0
15	20250402	185700	113648477	1859	1859	1859	1859	0
16	20250402	185600	113648477	1859	1859	1859	1859	0
17	20250402	185500	113648477	1859	1859	1859	1859	0
18	20250402	185400	113648477	1859	1859	1859	1859	0
19	20250402	185300	113648477	1859	1859	1859	1859	0
20	20250402	185200	113648477	1859	1859	1859	1859	0
21	20250402	185100	113648477	1859	1859	1859	1859	0
22	20250402	185000	113648477	1859	1859	1859	1859	0
23	20250402	184900	113648477	1859	1859	1859	1859	0
24	20250402	184800	113648477	1859	1859	1859	1859	0
25	20250402	184700	113648477	1859	1859	1859	1859	0
26	20250402	184600	113648477	1859	1859	1859	1859	0
27	20250402	184500	113648477	1859	1859	1859	1859	0
28	20250402	184400	113648477	1859	1859	1859	1859	0
29	20250402	184300	113648477	1859	1859	1859	1859	0
30	20250402	184200	113648477	1859	1859	1859	1859	0
31	20250402	184100	113648477	1859	1859	1859	1859	0
32	20250402	184000	113648477	1859	1859	1859	1859	2151
33	20250402	183900	113648477	1859	1859	1859	1859	0
34	20250402	183800	113648477	1859	1859	1859	1859	0
35	20250402	183700	113648477	1859	1859	1859	1859	0
36	20250402	183600	113648477	1859	1859	1859	1859	0
37	20250402	183500	113648477	1859	1859	1859	1859	0
38	20250402	183400	113648477	1859	1859	1859	1859	0
39	20250402	183300	113648477	1859	1859	1859	1859	0
40	20250402	183200	113648477	1859	1859	1859	1859	0
41	20250402	183100	113648477	1859	1859	1859	1859	0
42	20250402	183000	113648477	1859	1859	1859	1859	0
43	20250402	182900	113648477	1859	1859	1859	1859	0
44	20250402	182800	113648477	1859	1859	1859	1859	0
45	20250402	182700	113648477	1859	1859	1859	1859	0
46	20250402	182600	113648477	1859	1859	1859	1859	0
47	20250402	182500	113648477	1859	1859	1859	1859	0
48	20250402	182400	113648477	1859	1859	1859	1859	0
49	20250402	182300	113648477	1859	1859	1859	1859	0
50	20250402	182200	113648477	1859	1859	1859	1859	0
51	20250402	182100	113648477	1859	1859	1859	1859	0
52	20250402	182000	113648477	1859	1859	1859	1859	0
53	20250402	181900	113648477	1859	1859	1859	1859	0
54	20250402	181800	113648477	1859	1859	1859	1859	0
55	20250402	181700	113648477	1859	1859	1859	1859	0
56	20250402	181600	113648477	1859	1859	1859	1859	0
57	20250402	181500	113648477	1859	1859	1859	1859	0
58	20250402	181400	113648477	1859	1859	1859	1859	0
59	20250402	181300	113648477	1859	1859	1859	1859	0
60	20250402	181200	113648477	1859	1859	1859	1859	0
61	20250402	181100	113648477	1859	1859	1859	1859	0
62	20250402	181000	113648477	1859	1859	1859	1859	2151
63	20250402	180900	113648477	1859	1859	1859	1859	0
64	20250402	180800	113648477	1859	1859	1859	1859	0
65	20250402	180700	113648477	1859	1859	1859	1859	0
66	20250402	180600	113648477	1859	1859	1859	1859	0
67	20250402	180500	113648477	1859	1859	1859	1859	0
68	20250402	180400	113648477	1859	1859	1859	1859	0
69	20250402	180300	113648477	1859	1859	1859	1859	0
70	20250402	180200	113648477	1859	1859	1859	1859	0
71	20250402	180100	113648477	1859	1859	1859	1859	0
72	20250402	180000	113648477	1859	1859	1859	1859	0
73	20250402	175900	113648477	1859	1859	1859	1859	0
74	20250402	175800	113648477	1859	1859	1859	1859	0
75	20250402	175700	113648477	1859	1859	1859	1859	0
76	20250402	175600	113648477	1859	1859	1859	1859	0
77	20250402	175500	113648477	1859	1859	1859	1859	0
78	20250402	175400	113648477	1859	1859	1859	1859	0
79	20250402	175300	113648477	1859	1859	1859	1859	0
80	20250402	175200	113648477	1859	1859	1859	1859	0
81	20250402	175100	113648477	1859	1859	1859	1859	0
82	20250402	175000	113648477	1859	1859	1859	1859	0
83	20250402	174900	113648477	1859	1859	1859	1859	0
84	20250402	174800	113648477	1859	1859	1859	1859	0
85	20250402	174700	113648477	1859	1859	1859	1859	0
86	20250402	174600	113648477	1859	1859	1859	1859	0
87	20250402	174500	113648477	1859	1859	1859	1859	0
88	20250402	174400	113648477	1859	1859	1859	1859	0
89	20250402	174300	113648477	1859	1859	1859	1859	0
90	20250402	174200	113648477	1859	1859	1859	1859	0
91	20250402	174100	113648477	1859	1859	1859	1859	0
92	20250402	174000	113648477	1859	1859	1859	1859	2151
93	20250402	173900	113648477	1859	1859	1859	1859	0
94	20250402	173800	113648477	1859	1859	1859	1859	0
95	20250402	173700	113648477	1859	1859	1859	1859	0
96	20250402	173600	113648477	1859	1859	1859	1859	0
97	20250402	173500	113648477	1859	1859	1859	1859	0
98	20250402	173400	113648477	1859	1859	1859	1859	0
99	20250402	173300	113648477	1859	1859	1859	1859	0
100	20250402	173200	113648477	1859	1859	1859	1859	0
101	20250402	173100	113648477	1859	1859	1859	1859	0
102	20250402	173000	113648477	1859	1859	1859	1859	0
103	20250402	172900	113648477	1859	1859	1859	1859	0
104	20250402	172800	113648477	1859	1859	1859	1859	0
105	20250402	172700	113648477	1859	1859	1859	1859	0
106	20250402	172600	113648477	1859	1859	1859	1859	0
107	20250402	172500	113648477	1859	1859	1859	1859	0
108	20250402	172400	113648477	1859	1859	1859	1859	0
109	20250402	172300	113648477	1859	1859	1859	1859	0
110	20250402	172200	113648477	1859	1859	1859	1859	0
111	20250402	172100	113648477	1859	1859	1859	1859	0
112	20250402	172000	113648477	1859	1859	1859	1859	0
113	20250402	171900	113648477	1859	1859	1859	1859	0
114	20250402	171800	113648477	1859	1859	1859	1859	0
115	20250402	171700	113648477	1859	1859	1859	1859	0
116	20250402	171600	113648477	1859	1859	1859	1859	0
117	20250402	171500	113648477	1859	1859	1859	1859	0
118	20250402	171400	113648477	1859	1859	1859	1859	0
119	20250402	171300	113648477	1859	1859	1859	1859	0
120	20250402	171200	113648477	1859	1859	1859	1859	0
121	20250402	171100	113648477	1859	1859	1859	1859	0
122	20250402	171000	113648477	1859	1859	1859	1859	2151
123	20250402	170900	113648477	1859	1859	1859	1859	0
124	20250402	170800	113648477	1859	1859	1859	1859	0
125	20250402	170700	113648477	1859	1859	1859	1859	0
126	20250402	170600	113648477	1859	1859	1859	1859	0
127	20250402	170500	113648477	1859	1859	1859	1859	0
128	20250402	170400	113648477	1859	1859	1859	1859	0
129	20250402	170300	113648477	1859	1859	1859	1859	0
130	20250402	170200	113648477	1859	1859	1859	1859	0
131	20250402	170100	113648477	1859	1859	1859	1859	0
132	20250402	170000	113648477	1859	1859	1859	1859	0
133	20250402	165900	113648477	1859	1859	1859	1859	0
134	20250402	165800	113648477	1859	1859	1859	1859	0
135	20250402	165700	113648477	1859	1859	1859	1859	0
136	20250402	165600	113648477	1859	1859	1859	1859	0
137	20250402	165500	113648477	1859	1859	1859	1859	0
138	20250402	165400	113648477	1859	1859	1859	1859	0
139	20250402	165300	113648477	1859	1859	1859	1859	0
140	20250402	165200	113648477	1859	1859	1859	1859	0
141	20250402	165100	113648477	1859	1859	1859	1859	0
142	20250402	165000	113648477	1859	1859	1859	1859	0
143	20250402	164900	113648477	1859	1859	1859	1859	0
144	20250402	164800	113648477	1859	1859	1859	1859	0
145	20250402	164700	113648477	1859	1859	1859	1859	0
146	20250402	164600	113648477	1859	1859	1859	1859	0
147	20250402	164500	113648477	1859	1859	1859	1859	0
148	20250402	164400	113648477	1859	1859	1859	1859	0
149	20250402	164300	113648477	1859	1859	1859	1859	0
150	20250402	164200	113648477	1859	1859	1859	1859	0
151	20250402	164100	113648477	1859	1859	1859	1859	0
152	20250402	164000	113648477	1859	1859	1859	1859	2151
153	20250402	163900	113648477	1859	1859	1859	1859	0
154	20250402	163800	113648477	1859	1859	1859	1859	0
155	20250402	163700	113648477	1859	1859	1859	1859	0
156	20250402	163600	113648477	1859	1859	1859	1859	0
157	20250402	163500	113648477	1859	1859	1859	1859	0
158	20250402	163400	113648477	1859	1859	1859	1859	0
159	20250402	163300	113648477	1859	1859	1859	1859	0
160	20250402	163200	113648477	1859	1859	1859	1859	0
161	20250402	163100	113648477	1859	1859	1859	1859	0
162	20250402	163000	113648477	1859	1859	1859	1859	0
163	20250402	162900	113648477	1859	1859	1859	1859	0
164	20250402	162800	113648477	1859	1859	1859	1859	0
165	20250402	162700	113648477	1859	1859	1859	1859	0
166	20250402	162600	113648477	1859	1859	1859	1859	0
167	20250402	162500	113648477	1859	1859	1859	1859	0
168	20250402	162400	113648477	1859	1859	1859	1859	0
169	20250402	162300	113648477	1859	1859	1859	1859	0
170	20250402	162200	113648477	1859	1859	1859	1859	0
171	20250402	162100	113648477	1859	1859	1859	1859	0
172	20250402	162000	113648477	1859	1859	1859	1859	0
173	20250402	161900	113648477	1859	1859	1859	1859	0
174	20250402	161800	113648477	1859	1859	1859	1859	0
175	20250402	161700	113648477	1859	1859	1859	1859	0
176	20250402	161600	113648477	1859	1859	1859	1859	0
177	20250402	161500	113648477	1859	1859	1859	1859	0
178	20250402	161400	113648477	1859	1859	1859	1859	0
179	20250402	161300	113648477	1859	1859	1859	1859	0
180	20250402	161200	113648477	1859	1859	1859	1859	0
181	20250402	161100	113648477	1859	1859	1859	1859	0
182	20250402	161000	113648477	1859	1859	1859	1859	2151
183	20250402	160900	113648477	1859	1859	1859	1859	0
184	20250402	160800	113648477	1859	1859	1859	1859	0
185	20250402	160700	113648477	1859	1859	1859	1859	0
186	20250402	160600	113648477	1859	1859	1859	1859	0
187	20250402	160500	113648477	1859	1859	1859	1859	0
188	20250402	160400	113648477	1859	1859	1859	1859	0
189	20250402	160300	113648477	1859	1859	1859	1859	0
190	20250402	160200	113648477	1859	1859	1859	1859	0
191	20250402	160100	113648477	1859	1859	1859	1859	0
192	20250402	160000	113648477	1859	1859	1859	1859	0
193	20250402	155900	113648477	1859	1859	1859	1859	0
194	20250402	155800	113648477	1859	1859	1859	1859	0
195	20250402	155700	113648477	1859	1859	1859	1859	0
196	20250402	155600	113648477	1859	1859	1859	1859	0
197	20250402	155500	113648477	1859	1859	1859	1859	0
198	20250402	155400	113648477	1859	1859	1859	1859	0
199	20250402	155300	113648477	1859	1859	1859	1859	0
200	20250402	155200	113648477	1859	1859	1859	1859	0
201	20250402	155100	113648477	1859	1859	1859	1859	0
202	20250402	155000	113648477	1859	1859	1859	1859	0
203	20250402	154900	113648477	1859	1859	1859	1859	0
204	20250402	154800	113648477	1859	1859	1859	1859	0
205	20250402	154700	113648477	1859	1859	1859	1859	0
206	20250402	154600	113648477	1859	1859	1859	1859	0
207	20250402	154500	113648477	1859	1859	1859	1859	0
208	20250402	154400	113648477	1859	1859	1859	1859	0
209	20250402	154300	113648477	1859	1859	1859	1859	0
210	20250402	154200	113648477	1859	1859	1859	1859	0
211	20250402	154100	113648477	1859	1859	1859	1859	0
212	20250402	154000	113648477	1859	1859	1859	1859	2151
213	20250402	153900	113648477	1859	1859	1859	1859	0
214	20250402	153800	113648477	1859	1859	1859	1859	0
215	20250402	153700	113648477	1859	1859	1859	1859	0
216	20250402	153600	113648477	1859	1859	1859	1859	0
217	20250402	153500	113648477	1859	1859	1859	1859	0
218	20250402	153400	113648477	1859	1859	1859	1859	0
219	20250402	153300	113648477	1859	1859	1859	1859	0
220	20250402	153200	113648477	1859	1859	1859	1859	0
221	20250402	153100	113648477	1859	1859	1859	1859	0
222	20250402	153000	113648477	1859	1859	1859	1859	2151
223	20250402	152900	109649768	1855	1855	1855	1855	0
224	20250402	152800	109649768	1855	1855	1855	1855	0
225	20250402	152700	109649768	1855	1855	1855	1855	0
226	20250402	152600	109649768	1855	1855	1855	1855	0
227	20250402	152500	109649768	1855	1855	1855	1855	0
228	20250402	152400	109649768	1855	1855	1855	1855	0
229	20250402	152300	109649768	1855	1855	1855	1855	0
230	20250402	152200	109649768	1855	1855	1855	1855	0
231	20250402	152100	109649768	1855	1855	1855	1855	0
232	20250402	152000	109649768	1855	1855	1855	1855	0
233	20250402	151900	109649768	1855	1855	1857	1841	423
234	20250402	151800	108868773	1856	1855	1856	1855	364
235	20250402	151700	108193513	1854	1854	1854	1854	70
236	20250402	151600	108063733	1854	1854	1854	1854	60
237	20250402	151500	107952493	1853	1853	1853	1853	110
238	20250402	151400	107748663	1853	1853	1853	1853	120
239	20250402	151300	107526303	1853	1853	1853	1853	0
240	20250402	151200	107526303	1853	1853	1853	1853	10
241	20250402	151100	107507773	1853	1853	1853	1853	98
242	20250402	151000	107326179	1853	1853	1853	1853	10
243	20250402	150900	107307649	1852	1854	1854	1852	301
244	20250402	150800	106750195	1852	1852	1852	1852	500
245	20250402	150700	105824195	1852	1852	1852	1852	400
246	20250402	150600	105083395	1852	1852	1852	1852	0
247	20250402	150500	105083395	1852	1852	1852	1852	0
248	20250402	150400	105083395	1852	1852	1852	1852	1
249	20250402	150300	105081543	1852	1845	1852	1845	459
250	20250402	150200	104234674	1845	1844	1845	1844	82
251	20250402	150100	104083465	1844	1844	1844	1844	0
252	20250402	150000	104083465	1844	1844	1844	1844	400
253	20250402	145900	103345865	1844	1844	1844	1844	200
254	20250402	145800	102977065	1844	1844	1844	1844	0
255	20250402	145700	102977065	1844	1844	1844	1844	0
256	20250402	145600	102977065	1844	1840	1844	1840	500
257	20250402	145500	102057061	1840	1841	1841	1840	7309
258	20250402	145400	88608456	1843	1843	1843	1843	9
259	20250402	145300	88591869	1844	1844	1844	1844	100
260	20250402	145200	88407469	1844	1844	1844	1844	10
261	20250402	145100	88389029	1844	1844	1844	1844	20
262	20250402	145000	88352149	1844	1844	1844	1844	12
263	20250402	144900	88330021	1843	1843	1843	1843	1
264	20250402	144800	88328178	1843	1843	1843	1843	139
265	20250402	144700	88072001	1843	1843	1843	1843	0
266	20250402	144600	88072001	1843	1843	1843	1843	72
267	20250402	144500	87939305	1843	1841	1843	1841	49
268	20250402	144400	87849016	1841	1838	1841	1838	40
269	20250402	144300	87775406	1841	1840	1841	1838	232
270	20250402	144200	87348383	1840	1841	1841	1839	163
271	20250402	144100	87048373	1838	1838	1838	1838	0
272	20250402	144000	87048373	1838	1838	1838	1838	0
273	20250402	143900	87048373	1838	1838	1838	1838	100
274	20250402	143800	86864573	1841	1841	1841	1841	0
275	20250402	143700	86864573	1841	1838	1841	1838	255
276	20250402	143600	86395880	1838	1838	1841	1838	113
277	20250402	143500	86188180	1838	1841	1841	1838	278
278	20250402	143400	85677029	1841	1841	1841	1841	0
279	20250402	143300	85677029	1841	1841	1841	1841	180
280	20250402	143200	85345649	1841	1841	1841	1841	0
281	20250402	143100	85345649	1841	1841	1841	1841	0
282	20250402	143000	85345649	1841	1841	1841	1841	29
283	20250402	142900	85292260	1841	1841	1841	1841	170
284	20250402	142800	84979290	1841	1841	1841	1841	0
285	20250402	142700	84979290	1841	1841	1841	1841	0
286	20250402	142600	84979290	1841	1841	1841	1841	0
287	20250402	142500	84979290	1841	1841	1841	1841	0
288	20250402	142400	84979290	1841	1841	1841	1841	0
289	20250402	142300	84979290	1841	1840	1841	1840	100
290	20250402	142200	84795221	1839	1839	1839	1839	0
291	20250402	142100	84795221	1839	1839	1839	1839	0
292	20250402	142000	84795221	1839	1839	1839	1839	0
293	20250402	141900	84795221	1839	1839	1839	1839	0
294	20250402	141800	84795221	1839	1839	1839	1839	0
295	20250402	141700	84795221	1839	1842	1842	1839	864
296	20250402	141600	83205738	1842	1841	1842	1841	9
297	20250402	141500	83189162	1842	1842	1842	1842	2
298	20250402	141400	83185478	1840	1840	1840	1840	0
299	20250402	141300	83185478	1840	1840	1840	1840	0
300	20250402	141200	83185478	1840	1840	1840	1840	20
301	20250402	141100	83148678	1840	1840	1840	1840	0
302	20250402	141000	83148678	1840	1840	1840	1840	0
303	20250402	140900	83148678	1840	1840	1840	1840	0
304	20250402	140800	83148678	1840	1840	1840	1840	0
305	20250402	140700	83148678	1840	1840	1840	1840	0
306	20250402	140600	83148678	1840	1840	1840	1840	77
307	20250402	140500	83006998	1840	1840	1840	1840	0
308	20250402	140400	83006998	1840	1840	1840	1840	0
309	20250402	140300	83006998	1840	1840	1840	1840	0
310	20250402	140200	83006998	1840	1840	1840	1840	1065
311	20250402	140100	81047398	1842	1842	1842	1842	0
312	20250402	140000	81047398	1842	1842	1842	1842	10
313	20250402	135900	81028978	1842	1842	1842	1842	0
314	20250402	135800	81028978	1842	1842	1842	1842	0
315	20250402	135700	81028978	1842	1842	1842	1842	0
316	20250402	135600	81028978	1842	1842	1842	1842	0
317	20250402	135500	81028978	1842	1842	1842	1842	0
318	20250402	135400	81028978	1842	1842	1842	1842	0
319	20250402	135300	81028978	1842	1842	1842	1842	0
320	20250402	135200	81028978	1842	1842	1842	1842	20
321	20250402	135100	80992138	1842	1841	1842	1841	22
322	20250402	135000	80951634	1841	1841	1841	1841	207
323	20250402	134900	80570547	1841	1841	1841	1841	0
324	20250402	134800	80570547	1841	1841	1841	1841	0
325	20250402	134700	80570547	1841	1841	1841	1841	0
326	20250402	134600	80570547	1841	1841	1841	1841	700
327	20250402	134500	79281847	1841	1841	1841	1841	0
328	20250402	134400	79281847	1841	1841	1841	1841	120
329	20250402	134300	79060927	1841	1841	1841	1841	0
330	20250402	134200	79060927	1841	1841	1841	1841	0
331	20250402	134100	79060927	1841	1841	1841	1841	100
332	20250402	134000	78876827	1845	1845	1845	1845	1
333	20250402	133900	78874982	1846	1842	1846	1841	169
334	20250402	133800	78563810	1846	1840	1846	1840	83
335	20250402	133700	78411084	1841	1846	1846	1840	5505
336	20250402	133600	68275863	1854	1854	1854	1854	0
337	20250402	133500	68275863	1854	1854	1854	1854	0
338	20250402	133400	68275863	1854	1854	1854	1854	0
339	20250402	133300	68275863	1854	1854	1854	1854	31
340	20250402	133200	68218389	1854	1854	1854	1854	0
341	20250402	133100	68218389	1854	1854	1854	1854	0
342	20250402	133000	68218389	1854	1854	1854	1854	1
343	20250402	132900	68216535	1847	1851	1851	1847	1017
344	20250402	132800	66337106	1851	1851	1851	1851	1
345	20250402	132700	66335255	1850	1850	1850	1850	0
346	20250402	132600	66335255	1850	1850	1850	1850	0
347	20250402	132500	66335255	1850	1850	1850	1850	0
348	20250402	132400	66335255	1850	1850	1850	1850	0
349	20250402	132300	66335255	1850	1850	1850	1850	0
350	20250402	132200	66335255	1850	1850	1850	1850	0
351	20250402	132100	66335255	1850	1850	1850	1850	0
352	20250402	132000	66335255	1850	1853	1853	1850	10
353	20250402	131900	66316737	1854	1854	1854	1854	0
354	20250402	131800	66316737	1854	1854	1854	1854	15
355	20250402	131700	66288927	1854	1854	1854	1854	25
356	20250402	131600	66242577	1853	1853	1853	1853	0
357	20250402	131500	66242577	1853	1853	1853	1853	0
358	20250402	131400	66242577	1853	1853	1853	1853	0
359	20250402	131300	66242577	1853	1853	1853	1853	0
360	20250402	131200	66242577	1853	1853	1853	1853	0
361	20250402	131100	66242577	1853	1853	1853	1853	0
362	20250402	131000	66242577	1853	1853	1853	1853	0
363	20250402	130900	66242577	1853	1853	1853	1853	0
364	20250402	130800	66242577	1853	1853	1853	1853	0
365	20250402	130700	66242577	1853	1853	1853	1853	0
366	20250402	130600	66242577	1853	1853	1853	1853	7
367	20250402	130500	66229606	1853	1853	1853	1853	22
368	20250402	130400	66188840	1853	1853	1853	1853	0
369	20250402	130300	66188840	1853	1853	1853	1853	0
370	20250402	130200	66188840	1853	1853	1853	1853	0
371	20250402	130100	66188840	1853	1853	1853	1853	0
372	20250402	130000	66188840	1853	1853	1853	1853	35
373	20250402	125900	66123985	1852	1852	1852	1852	0
374	20250402	125800	66123985	1852	1852	1852	1852	62
375	20250402	125700	66009161	1852	1852	1852	1852	0
376	20250402	125600	66009161	1852	1852	1852	1852	0
377	20250402	125500	66009161	1852	1852	1852	1852	20
378	20250402	125400	65972121	1851	1851	1851	1851	0
379	20250402	125300	65972121	1851	1851	1851	1851	0
380	20250402	125200	65972121	1851	1851	1851	1851	0
381	20250402	125100	65972121	1851	1851	1851	1851	0
382	20250402	125000	65972121	1851	1851	1851	1851	10
383	20250402	124900	65953611	1851	1851	1851	1851	0
384	20250402	124800	65953611	1851	1852	1852	1851	4
385	20250402	124700	65946205	1855	1855	1855	1855	0
386	20250402	124600	65946205	1855	1855	1855	1855	0
387	20250402	124500	65946205	1855	1855	1855	1855	0
388	20250402	124400	65946205	1855	1855	1855	1855	0
389	20250402	124300	65946205	1855	1855	1855	1855	0
390	20250402	124200	65946205	1855	1855	1855	1855	0
391	20250402	124100	65946205	1855	1855	1855	1855	50
392	20250402	124000	65853455	1841	1841	1841	1841	0
393	20250402	123900	65853455	1841	1845	1845	1841	3000
394	20250402	123800	60325592	1855	1855	1855	1855	0
395	20250402	123700	60325592	1855	1851	1855	1845	2008
396	20250402	123600	56618702	1851	1851	1851	1851	0
397	20250402	123500	56618702	1851	1851	1851	1851	0
398	20250402	123400	56618702	1851	1851	1851	1851	0
399	20250402	123300	56618702	1851	1851	1851	1851	0
400	20250402	123200	56618702	1851	1851	1851	1851	0
401	20250402	123100	56618702	1851	1851	1851	1851	0
402	20250402	123000	56618702	1851	1851	1851	1851	0
403	20250402	122900	56618702	1851	1851	1851	1851	0
404	20250402	122800	56618702	1851	1851	1851	1851	0
405	20250402	122700	56618702	1851	1851	1852	1851	5
406	20250402	122600	56609445	1851	1852	1852	1851	4
407	20250402	122500	56602038	1853	1853	1853	1853	1
408	20250402	122400	56600185	1855	1855	1855	1855	11
409	20250402	122300	56579780	1851	1855	1855	1851	9
410	20250402	122200	56563089	1855	1855	1855	1855	0
411	20250402	122100	56563089	1855	1855	1855	1855	0
412	20250402	122000	56563089	1855	1855	1855	1855	200
413	20250402	121900	56192089	1855	1855	1855	1855	55
414	20250402	121800	56090064	1857	1857	1857	1857	0
415	20250402	121700	56090064	1857	1856	1857	1856	3000
416	20250402	121600	50519281	1856	1856	1856	1856	0
417	20250402	121500	50519281	1856	1851	1856	1851	7
418	20250402	121400	50506294	1852	1854	1854	1852	6
419	20250402	121300	50495176	1857	1857	1857	1857	0
420	20250402	121200	50495176	1857	1857	1857	1857	0
421	20250402	121100	50495176	1857	1857	1857	1857	0
422	20250402	121000	50495176	1857	1857	1857	1857	0
423	20250402	120900	50495176	1857	1857	1857	1857	0
424	20250402	120800	50495176	1857	1853	1857	1846	4022
425	20250402	120700	43067042	1854	1854	1854	1854	3
426	20250402	120600	43061480	1857	1857	1857	1857	0
427	20250402	120500	43061480	1857	1857	1857	1857	0
428	20250402	120400	43061480	1857	1857	1857	1857	0
429	20250402	120300	43061480	1857	1857	1857	1857	0
430	20250402	120200	43061480	1857	1857	1857	1857	1
431	20250402	120100	43059623	1855	1855	1855	1855	0
432	20250402	120000	43059623	1855	1855	1855	1855	0
433	20250402	115900	43059623	1855	1855	1855	1855	0
434	20250402	115800	43059623	1855	1855	1855	1855	0
435	20250402	115700	43059623	1855	1855	1855	1855	0
436	20250402	115600	43059623	1855	1855	1855	1855	0
437	20250402	115500	43059623	1855	1855	1855	1855	0
438	20250402	115400	43059623	1855	1855	1855	1855	8
439	20250402	115300	43044783	1854	1854	1854	1854	0
440	20250402	115200	43044783	1854	1854	1854	1854	0
441	20250402	115100	43044783	1854	1854	1854	1854	0
442	20250402	115000	43044783	1854	1854	1854	1854	1
443	20250402	114900	43042929	1855	1855	1855	1855	2
444	20250402	114800	43039219	1856	1856	1856	1856	20
445	20250402	114700	43002099	1856	1856	1856	1856	0
446	20250402	114600	43002099	1856	1856	1856	1856	0
447	20250402	114500	43002099	1856	1857	1857	1856	19
448	20250402	114400	42966818	1857	1857	1857	1857	1
449	20250402	114300	42964961	1857	1857	1857	1857	0
450	20250402	114200	42964961	1857	1857	1857	1857	2
451	20250402	114100	42961247	1858	1858	1858	1858	0
452	20250402	114000	42961247	1858	1858	1858	1858	0
453	20250402	113900	42961247	1858	1858	1858	1858	5
454	20250402	113800	42951957	1856	1856	1856	1856	0
455	20250402	113700	42951957	1856	1856	1856	1856	2
456	20250402	113600	42948245	1857	1857	1857	1857	2
457	20250402	113500	42944531	1857	1857	1857	1857	0
458	20250402	113400	42944531	1857	1857	1857	1857	2
459	20250402	113300	42940817	1857	1857	1857	1857	0
460	20250402	113200	42940817	1857	1857	1857	1857	2
461	20250402	113100	42937103	1857	1857	1857	1857	0
462	20250402	113000	42937103	1857	1857	1857	1857	0
463	20250402	112900	42937103	1857	1857	1857	1857	0
464	20250402	112800	42937103	1857	1857	1857	1857	1
465	20250402	112700	42935246	1858	1858	1858	1858	0
466	20250402	112600	42935246	1858	1858	1858	1858	0
467	20250402	112500	42935246	1858	1858	1858	1858	2
468	20250402	112400	42931530	1858	1858	1858	1858	0
469	20250402	112300	42931530	1858	1858	1858	1858	0
470	20250402	112200	42931530	1858	1858	1858	1858	0
471	20250402	112100	42931530	1858	1858	1858	1858	900
472	20250402	112000	41259330	1856	1856	1856	1856	965
473	20250402	111900	39468290	1856	1856	1856	1856	0
474	20250402	111800	39468290	1856	1856	1856	1856	200
475	20250402	111700	39097090	1856	1856	1856	1856	0
476	20250402	111600	39097090	1856	1854	1856	1854	2
477	20250402	111500	39093380	1856	1856	1856	1856	50
478	20250402	111400	39000580	1854	1854	1854	1854	1
479	20250402	111300	38998726	1856	1856	1856	1856	50
480	20250402	111200	38905926	1855	1856	1856	1855	305
481	20250402	111100	38339848	1858	1858	1858	1858	200
482	20250402	111000	37968248	1859	1859	1859	1859	0
483	20250402	110900	37968248	1859	1859	1859	1859	0
484	20250402	110800	37968248	1859	1859	1859	1859	10
485	20250402	110700	37949658	1857	1857	1857	1857	28
486	20250402	110600	37897662	1859	1858	1859	1858	45
487	20250402	110500	37814044	1859	1860	1860	1859	4
488	20250402	110400	37806606	1858	1858	1858	1858	0
489	20250402	110300	37806606	1858	1858	1858	1858	0
490	20250402	110200	37806606	1858	1858	1858	1858	0
491	20250402	110100	37806606	1858	1858	1858	1858	0
492	20250402	110000	37806606	1858	1858	1858	1858	100
493	20250402	105900	37620806	1858	1858	1858	1858	0
494	20250402	105800	37620806	1858	1858	1858	1858	0
495	20250402	105700	37620806	1858	1858	1858	1858	10
496	20250402	105600	37602226	1858	1858	1858	1858	0
497	20250402	105500	37602226	1858	1858	1858	1858	0
498	20250402	105400	37602226	1858	1858	1858	1858	5
499	20250402	105300	37592936	1855	1855	1855	1855	0
500	20250402	105200	37592936	1855	1855	1855	1855	0
501	20250402	105100	37592936	1855	1855	1855	1855	0
502	20250402	105000	37592936	1855	1855	1855	1855	5
503	20250402	104900	37583661	1858	1858	1858	1858	0
504	20250402	104800	37583661	1858	1858	1858	1858	27
505	20250402	104700	37533495	1858	1858	1858	1858	0
506	20250402	104600	37533495	1858	1858	1858	1858	0
507	20250402	104500	37533495	1858	1858	1858	1858	15
508	20250402	104400	37505625	1858	1858	1858	1858	0
509	20250402	104300	37505625	1858	1858	1858	1858	15
510	20250402	104200	37477755	1854	1854	1854	1854	0
511	20250402	104100	37477755	1854	1854	1854	1854	0
512	20250402	104000	37477755	1854	1854	1854	1854	0
513	20250402	103900	37477755	1854	1854	1854	1854	0
514	20250402	103800	37477755	1854	1854	1854	1854	80
515	20250402	103700	37329435	1854	1854	1854	1854	0
516	20250402	103600	37329435	1854	1854	1854	1854	0
517	20250402	103500	37329435	1854	1854	1854	1854	25
518	20250402	103400	37283085	1853	1853	1853	1853	0
519	20250402	103300	37283085	1853	1853	1853	1853	20
520	20250402	103200	37246025	1854	1854	1854	1854	0
521	20250402	103100	37246025	1854	1853	1854	1853	16
522	20250402	103000	37216367	1851	1852	1852	1851	66
523	20250402	102900	37094190	1852	1852	1852	1852	0
524	20250402	102800	37094190	1852	1852	1852	1852	0
525	20250402	102700	37094190	1852	1852	1852	1852	0
526	20250402	102600	37094190	1852	1852	1852	1852	0
527	20250402	102500	37094190	1852	1851	1852	1851	109
528	20250402	102400	36892367	1850	1848	1850	1848	256
529	20250402	102300	36419159	1846	1846	1846	1846	13
530	20250402	102200	36395161	1847	1847	1847	1847	0
531	20250402	102100	36395161	1847	1848	1848	1847	1349
532	20250402	102000	33903528	1848	1848	1848	1848	0
533	20250402	101900	33903528	1848	1848	1848	1848	0
534	20250402	101800	33903528	1848	1848	1848	1848	0
535	20250402	101700	33903528	1848	1848	1848	1848	0
536	20250402	101600	33903528	1848	1848	1848	1848	11
537	20250402	101500	33883200	1849	1850	1850	1849	39
538	20250402	101400	33811055	1851	1851	1851	1851	0
539	20250402	101300	33811055	1851	1851	1851	1851	0
540	20250402	101200	33811055	1851	1851	1851	1851	0
541	20250402	101100	33811055	1851	1851	1851	1851	153
542	20250402	101000	33527852	1851	1851	1851	1851	50
543	20250402	100900	33435302	1850	1850	1850	1850	0
544	20250402	100800	33435302	1850	1850	1850	1850	2
545	20250402	100700	33431602	1850	1851	1851	1850	100
546	20250402	100600	33246504	1850	1850	1850	1850	0
547	20250402	100500	33246504	1850	1853	1853	1850	220
548	20250402	100400	32839066	1854	1854	1854	1854	0
549	20250402	100300	32839066	1854	1854	1854	1854	9
550	20250402	100200	32822380	1854	1854	1854	1854	1
551	20250402	100100	32820526	1854	1848	1854	1848	540
552	20250402	100000	31822594	1848	1848	1848	1848	0
553	20250402	095900	31822594	1848	1848	1848	1848	0
554	20250402	095800	31822594	1848	1848	1848	1848	0
555	20250402	095700	31822594	1848	1848	1848	1848	0
556	20250402	095600	31822594	1848	1848	1848	1848	0
557	20250402	095500	31822594	1848	1848	1848	1848	832
558	20250402	095400	30285058	1851	1851	1851	1851	0
559	20250402	095300	30285058	1851	1851	1851	1851	47
560	20250402	095200	30198061	1852	1851	1852	1851	3
561	20250402	095100	30192507	1852	1852	1852	1852	0
562	20250402	095000	30192507	1852	1852	1852	1852	0
563	20250402	094900	30192507	1852	1852	1852	1852	0
564	20250402	094800	30192507	1852	1852	1852	1852	2
565	20250402	094700	30188803	1856	1856	1856	1856	240
566	20250402	094600	29743363	1855	1855	1855	1855	498
567	20250402	094500	28819573	1855	1855	1855	1855	3
568	20250402	094400	28814008	1855	1850	1855	1846	100
569	20250402	094300	28629323	1853	1853	1853	1853	0
570	20250402	094200	28629323	1853	1853	1853	1853	1
571	20250402	094100	28627470	1854	1854	1854	1854	1
572	20250402	094000	28625616	1855	1855	1855	1855	0
573	20250402	093900	28625616	1855	1855	1855	1855	2
574	20250402	093800	28621906	1850	1855	1855	1850	553
575	20250402	093700	27598851	1855	1855	1855	1855	0
576	20250402	093600	27598851	1855	1855	1855	1855	50
577	20250402	093500	27506101	1857	1857	1857	1857	0
578	20250402	093400	27506101	1857	1857	1857	1857	0
579	20250402	093300	27506101	1857	1857	1857	1857	0
580	20250402	093200	27506101	1857	1857	1857	1857	0
581	20250402	093100	27506101	1857	1857	1857	1857	0
582	20250402	093000	27506101	1857	1857	1857	1857	0
583	20250402	092900	27506101	1857	1857	1857	1857	0
584	20250402	092800	27506101	1857	1857	1857	1857	500
585	20250402	092700	26577601	1857	1856	1857	1856	500
586	20250402	092600	25649137	1857	1857	1857	1857	0
587	20250402	092500	25649137	1857	1857	1857	1857	0
588	20250402	092400	25649137	1857	1857	1857	1857	1
589	20250402	092300	25647280	1846	1848	1848	1846	876
590	20250402	092200	24029253	1849	1850	1850	1849	1276
591	20250402	092100	21668954	1862	1862	1862	1862	0
592	20250402	092000	21668954	1862	1851	1862	1850	1224
593	20250402	091900	19403855	1851	1851	1851	1851	267
594	20250402	091800	18909638	1851	1857	1857	1851	3460
595	20250402	091700	12500118	1855	1857	1857	1855	70
596	20250402	091600	12370218	1855	1855	1856	1855	15
597	20250402	091500	12342383	1875	1855	1875	1855	19
598	20250402	091400	12306958	1854	1854	1854	1854	0
599	20250402	091300	12306958	1854	1856	1856	1854	1064
600	20250402	091200	10333182	1877	1860	1877	1860	63
601	20250402	091100	10215985	1860	1860	1861	1860	773
602	20250402	091000	8777870	1859	1859	1859	1859	1
603	20250402	090900	8776011	1860	1860	1860	1856	1107
604	20250402	090800	6719711	1861	1862	1862	1861	912
605	20250402	090700	5021786	1862	1862	1862	1862	0
606	20250402	090600	5021786	1862	1862	1862	1862	0
607	20250402	090500	5021786	1862	1866	1882	1862	2456
608	20250402	090400	437433	1865	1865	1865	1865	0
609	20250402	090300	437433	1865	1871	1871	1865	43
610	20250402	090200	357232	1885	1885	1885	1885	1
611	20250402	090100	355347	1886	1886	1886	1886	0
612	20250402	090000	355347	1886	1880	1886	1880	189