KissMeData/049720/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191400	243731335	9660	9660	9660	9660	929
3	20250402	191300	243731335	9660	9660	9660	9660	0
4	20250402	191200	243731335	9660	9660	9660	9660	0
5	20250402	191100	243731335	9660	9660	9660	9660	0
6	20250402	191000	243731335	9660	9660	9660	9660	0
7	20250402	190900	243731335	9660	9660	9660	9660	0
8	20250402	190800	243731335	9660	9660	9660	9660	0
9	20250402	190700	243731335	9660	9660	9660	9660	0
10	20250402	190600	243731335	9660	9660	9660	9660	0
11	20250402	190500	243731335	9660	9660	9660	9660	0
12	20250402	190400	243731335	9660	9660	9660	9660	0
13	20250402	190300	243731335	9660	9660	9660	9660	0
14	20250402	190200	243731335	9660	9660	9660	9660	0
15	20250402	190100	243731335	9660	9660	9660	9660	0
16	20250402	190000	243731335	9660	9660	9660	9660	0
17	20250402	185900	243731335	9660	9660	9660	9660	0
18	20250402	185800	243731335	9660	9660	9660	9660	0
19	20250402	185700	243731335	9660	9660	9660	9660	0
20	20250402	185600	243731335	9660	9660	9660	9660	0
21	20250402	185500	243731335	9660	9660	9660	9660	0
22	20250402	185400	243731335	9660	9660	9660	9660	0
23	20250402	185300	243731335	9660	9660	9660	9660	0
24	20250402	185200	243731335	9660	9660	9660	9660	0
25	20250402	185100	243731335	9660	9660	9660	9660	0
26	20250402	185000	243731335	9660	9660	9660	9660	0
27	20250402	184900	243731335	9660	9660	9660	9660	0
28	20250402	184800	243731335	9660	9660	9660	9660	0
29	20250402	184700	243731335	9660	9660	9660	9660	0
30	20250402	184600	243731335	9660	9660	9660	9660	0
31	20250402	184500	243731335	9660	9660	9660	9660	0
32	20250402	184400	243731335	9660	9660	9660	9660	929
33	20250402	184300	243731335	9660	9660	9660	9660	0
34	20250402	184200	243731335	9660	9660	9660	9660	0
35	20250402	184100	243731335	9660	9660	9660	9660	0
36	20250402	184000	243731335	9660	9660	9660	9660	0
37	20250402	183900	243731335	9660	9660	9660	9660	0
38	20250402	183800	243731335	9660	9660	9660	9660	0
39	20250402	183700	243731335	9660	9660	9660	9660	0
40	20250402	183600	243731335	9660	9660	9660	9660	0
41	20250402	183500	243731335	9660	9660	9660	9660	0
42	20250402	183400	243731335	9660	9660	9660	9660	0
43	20250402	183300	243731335	9660	9660	9660	9660	0
44	20250402	183200	243731335	9660	9660	9660	9660	0
45	20250402	183100	243731335	9660	9660	9660	9660	0
46	20250402	183000	243731335	9660	9660	9660	9660	0
47	20250402	182900	243731335	9660	9660	9660	9660	0
48	20250402	182800	243731335	9660	9660	9660	9660	0
49	20250402	182700	243731335	9660	9660	9660	9660	0
50	20250402	182600	243731335	9660	9660	9660	9660	0
51	20250402	182500	243731335	9660	9660	9660	9660	0
52	20250402	182400	243731335	9660	9660	9660	9660	0
53	20250402	182300	243731335	9660	9660	9660	9660	0
54	20250402	182200	243731335	9660	9660	9660	9660	0
55	20250402	182100	243731335	9660	9660	9660	9660	0
56	20250402	182000	243731335	9660	9660	9660	9660	0
57	20250402	181900	243731335	9660	9660	9660	9660	0
58	20250402	181800	243731335	9660	9660	9660	9660	0
59	20250402	181700	243731335	9660	9660	9660	9660	0
60	20250402	181600	243731335	9660	9660	9660	9660	0
61	20250402	181500	243731335	9660	9660	9660	9660	0
62	20250402	181400	243731335	9660	9660	9660	9660	929
63	20250402	181300	243731335	9660	9660	9660	9660	0
64	20250402	181200	243731335	9660	9660	9660	9660	0
65	20250402	181100	243731335	9660	9660	9660	9660	0
66	20250402	181000	243731335	9660	9660	9660	9660	0
67	20250402	180900	243731335	9660	9660	9660	9660	0
68	20250402	180800	243731335	9660	9660	9660	9660	0
69	20250402	180700	243731335	9660	9660	9660	9660	0
70	20250402	180600	243731335	9660	9660	9660	9660	0
71	20250402	180500	243731335	9660	9660	9660	9660	0
72	20250402	180400	243731335	9660	9660	9660	9660	0
73	20250402	180300	243731335	9660	9660	9660	9660	0
74	20250402	180200	243731335	9660	9660	9660	9660	0
75	20250402	180100	243731335	9660	9660	9660	9660	0
76	20250402	180000	243731335	9660	9660	9660	9660	0
77	20250402	175900	243731335	9660	9660	9660	9660	0
78	20250402	175800	243731335	9660	9660	9660	9660	0
79	20250402	175700	243731335	9660	9660	9660	9660	0
80	20250402	175600	243731335	9660	9660	9660	9660	0
81	20250402	175500	243731335	9660	9660	9660	9660	0
82	20250402	175400	243731335	9660	9660	9660	9660	0
83	20250402	175300	243731335	9660	9660	9660	9660	0
84	20250402	175200	243731335	9660	9660	9660	9660	0
85	20250402	175100	243731335	9660	9660	9660	9660	0
86	20250402	175000	243731335	9660	9660	9660	9660	0
87	20250402	174900	243731335	9660	9660	9660	9660	0
88	20250402	174800	243731335	9660	9660	9660	9660	0
89	20250402	174700	243731335	9660	9660	9660	9660	0
90	20250402	174600	243731335	9660	9660	9660	9660	0
91	20250402	174500	243731335	9660	9660	9660	9660	0
92	20250402	174400	243731335	9660	9660	9660	9660	929
93	20250402	174300	243731335	9660	9660	9660	9660	0
94	20250402	174200	243731335	9660	9660	9660	9660	0
95	20250402	174100	243731335	9660	9660	9660	9660	0
96	20250402	174000	243731335	9660	9660	9660	9660	0
97	20250402	173900	243731335	9660	9660	9660	9660	0
98	20250402	173800	243731335	9660	9660	9660	9660	0
99	20250402	173700	243731335	9660	9660	9660	9660	0
100	20250402	173600	243731335	9660	9660	9660	9660	0
101	20250402	173500	243731335	9660	9660	9660	9660	0
102	20250402	173400	243731335	9660	9660	9660	9660	0
103	20250402	173300	243731335	9660	9660	9660	9660	0
104	20250402	173200	243731335	9660	9660	9660	9660	0
105	20250402	173100	243731335	9660	9660	9660	9660	0
106	20250402	173000	243731335	9660	9660	9660	9660	0
107	20250402	172900	243731335	9660	9660	9660	9660	0
108	20250402	172800	243731335	9660	9660	9660	9660	0
109	20250402	172700	243731335	9660	9660	9660	9660	0
110	20250402	172600	243731335	9660	9660	9660	9660	0
111	20250402	172500	243731335	9660	9660	9660	9660	0
112	20250402	172400	243731335	9660	9660	9660	9660	0
113	20250402	172300	243731335	9660	9660	9660	9660	0
114	20250402	172200	243731335	9660	9660	9660	9660	0
115	20250402	172100	243731335	9660	9660	9660	9660	0
116	20250402	172000	243731335	9660	9660	9660	9660	0
117	20250402	171900	243731335	9660	9660	9660	9660	0
118	20250402	171800	243731335	9660	9660	9660	9660	0
119	20250402	171700	243731335	9660	9660	9660	9660	0
120	20250402	171600	243731335	9660	9660	9660	9660	0
121	20250402	171500	243731335	9660	9660	9660	9660	0
122	20250402	171400	243731335	9660	9660	9660	9660	929
123	20250402	171300	243731335	9660	9660	9660	9660	0
124	20250402	171200	243731335	9660	9660	9660	9660	0
125	20250402	171100	243731335	9660	9660	9660	9660	0
126	20250402	171000	243731335	9660	9660	9660	9660	0
127	20250402	170900	243731335	9660	9660	9660	9660	0
128	20250402	170800	243731335	9660	9660	9660	9660	0
129	20250402	170700	243731335	9660	9660	9660	9660	0
130	20250402	170600	243731335	9660	9660	9660	9660	0
131	20250402	170500	243731335	9660	9660	9660	9660	0
132	20250402	170400	243731335	9660	9660	9660	9660	0
133	20250402	170300	243731335	9660	9660	9660	9660	0
134	20250402	170200	243731335	9660	9660	9660	9660	0
135	20250402	170100	243731335	9660	9660	9660	9660	0
136	20250402	170000	243731335	9660	9660	9660	9660	0
137	20250402	165900	243731335	9660	9660	9660	9660	0
138	20250402	165800	243731335	9660	9660	9660	9660	0
139	20250402	165700	243731335	9660	9660	9660	9660	0
140	20250402	165600	243731335	9660	9660	9660	9660	0
141	20250402	165500	243731335	9660	9660	9660	9660	0
142	20250402	165400	243731335	9660	9660	9660	9660	0
143	20250402	165300	243731335	9660	9660	9660	9660	0
144	20250402	165200	243731335	9660	9660	9660	9660	0
145	20250402	165100	243731335	9660	9660	9660	9660	0
146	20250402	165000	243731335	9660	9660	9660	9660	0
147	20250402	164900	243731335	9660	9660	9660	9660	0
148	20250402	164800	243731335	9660	9660	9660	9660	0
149	20250402	164700	243731335	9660	9660	9660	9660	0
150	20250402	164600	243731335	9660	9660	9660	9660	0
151	20250402	164500	243731335	9660	9660	9660	9660	0
152	20250402	164400	243731335	9660	9660	9660	9660	929
153	20250402	164300	243731335	9660	9660	9660	9660	0
154	20250402	164200	243731335	9660	9660	9660	9660	0
155	20250402	164100	243731335	9660	9660	9660	9660	0
156	20250402	164000	243731335	9660	9660	9660	9660	0
157	20250402	163900	243731335	9660	9660	9660	9660	0
158	20250402	163800	243731335	9660	9660	9660	9660	0
159	20250402	163700	243731335	9660	9660	9660	9660	0
160	20250402	163600	243731335	9660	9660	9660	9660	0
161	20250402	163500	243731335	9660	9660	9660	9660	0
162	20250402	163400	243731335	9660	9660	9660	9660	0
163	20250402	163300	243731335	9660	9660	9660	9660	0
164	20250402	163200	243731335	9660	9660	9660	9660	0
165	20250402	163100	243731335	9660	9660	9660	9660	0
166	20250402	163000	243731335	9660	9660	9660	9660	0
167	20250402	162900	243731335	9660	9660	9660	9660	0
168	20250402	162800	243731335	9660	9660	9660	9660	0
169	20250402	162700	243731335	9660	9660	9660	9660	0
170	20250402	162600	243731335	9660	9660	9660	9660	0
171	20250402	162500	243731335	9660	9660	9660	9660	0
172	20250402	162400	243731335	9660	9660	9660	9660	0
173	20250402	162300	243731335	9660	9660	9660	9660	0
174	20250402	162200	243731335	9660	9660	9660	9660	0
175	20250402	162100	243731335	9660	9660	9660	9660	0
176	20250402	162000	243731335	9660	9660	9660	9660	0
177	20250402	161900	243731335	9660	9660	9660	9660	0
178	20250402	161800	243731335	9660	9660	9660	9660	0
179	20250402	161700	243731335	9660	9660	9660	9660	0
180	20250402	161600	243731335	9660	9660	9660	9660	0
181	20250402	161500	243731335	9660	9660	9660	9660	0
182	20250402	161400	243731335	9660	9660	9660	9660	929
183	20250402	161300	243731335	9660	9660	9660	9660	0
184	20250402	161200	243731335	9660	9660	9660	9660	0
185	20250402	161100	243731335	9660	9660	9660	9660	0
186	20250402	161000	243731335	9660	9660	9660	9660	0
187	20250402	160900	243731335	9660	9660	9660	9660	0
188	20250402	160800	243731335	9660	9660	9660	9660	0
189	20250402	160700	243731335	9660	9660	9660	9660	0
190	20250402	160600	243731335	9660	9660	9660	9660	0
191	20250402	160500	243731335	9660	9660	9660	9660	0
192	20250402	160400	243731335	9660	9660	9660	9660	0
193	20250402	160300	243731335	9660	9660	9660	9660	0
194	20250402	160200	243731335	9660	9660	9660	9660	0
195	20250402	160100	243731335	9660	9660	9660	9660	0
196	20250402	160000	243731335	9660	9660	9660	9660	0
197	20250402	155900	243731335	9660	9660	9660	9660	0
198	20250402	155800	243731335	9660	9660	9660	9660	0
199	20250402	155700	243731335	9660	9660	9660	9660	0
200	20250402	155600	243731335	9660	9660	9660	9660	0
201	20250402	155500	243731335	9660	9660	9660	9660	0
202	20250402	155400	243731335	9660	9660	9660	9660	0
203	20250402	155300	243731335	9660	9660	9660	9660	0
204	20250402	155200	243731335	9660	9660	9660	9660	0
205	20250402	155100	243731335	9660	9660	9660	9660	0
206	20250402	155000	243731335	9660	9660	9660	9660	0
207	20250402	154900	243731335	9660	9660	9660	9660	0
208	20250402	154800	243731335	9660	9660	9660	9660	0
209	20250402	154700	243731335	9660	9660	9660	9660	0
210	20250402	154600	243731335	9660	9660	9660	9660	0
211	20250402	154500	243731335	9660	9660	9660	9660	0
212	20250402	154400	243731335	9660	9660	9660	9660	929
213	20250402	154300	243731335	9660	9660	9660	9660	0
214	20250402	154200	243731335	9660	9660	9660	9660	0
215	20250402	154100	243731335	9660	9660	9660	9660	0
216	20250402	154000	243731335	9660	9660	9660	9660	0
217	20250402	153900	243731335	9660	9660	9660	9660	0
218	20250402	153800	243731335	9660	9660	9660	9660	0
219	20250402	153700	243731335	9660	9660	9660	9660	0
220	20250402	153600	243731335	9660	9660	9660	9660	0
221	20250402	153500	243731335	9660	9660	9660	9660	0
222	20250402	153400	243731335	9660	9660	9660	9660	0
223	20250402	153300	243731335	9660	9660	9660	9660	0
224	20250402	153200	243731335	9660	9660	9660	9660	0
225	20250402	153100	243731335	9660	9660	9660	9660	0
226	20250402	153000	243731335	9660	9660	9660	9660	929
227	20250402	152900	234757195	9660	9660	9660	9660	0
228	20250402	152800	234757195	9660	9660	9660	9660	0
229	20250402	152700	234757195	9660	9660	9660	9660	0
230	20250402	152600	234757195	9660	9660	9660	9660	0
231	20250402	152500	234757195	9660	9660	9660	9660	0
232	20250402	152400	234757195	9660	9660	9660	9660	0
233	20250402	152300	234757195	9660	9660	9660	9660	0
234	20250402	152200	234757195	9660	9660	9660	9660	0
235	20250402	152100	234757195	9660	9660	9660	9660	0
236	20250402	152000	234757195	9660	9660	9660	9660	0
237	20250402	151900	234757195	9660	9660	9660	9660	300
238	20250402	151800	231859195	9655	9655	9655	9655	0
239	20250402	151700	231859195	9655	9655	9655	9655	47
240	20250402	151600	231405410	9660	9655	9660	9655	348
241	20250402	151500	228044435	9660	9660	9660	9660	0
242	20250402	151400	228044435	9660	9650	9660	9650	24
243	20250402	151300	227812825	9650	9650	9650	9650	700
244	20250402	151200	221057825	9650	9640	9650	9640	201
245	20250402	151100	219119185	9660	9660	9660	9660	0
246	20250402	151000	219119185	9660	9660	9660	9660	1
247	20250402	150900	219109525	9650	9650	9655	9650	55
248	20250402	150800	218578750	9650	9650	9650	9650	3
249	20250402	150700	218549800	9650	9640	9650	9640	303
250	20250402	150600	215626740	9640	9640	9640	9640	0
251	20250402	150500	215626740	9640	9640	9640	9640	0
252	20250402	150400	215626740	9640	9640	9640	9640	2
253	20250402	150300	215607460	9640	9640	9640	9640	100
254	20250402	150200	214643460	9630	9630	9630	9630	46
255	20250402	150100	214200480	9630	9630	9630	9630	0
256	20250402	150000	214200480	9630	9630	9630	9630	0
257	20250402	145900	214200480	9630	9640	9640	9630	24
258	20250402	145800	213969350	9630	9630	9630	9630	0
259	20250402	145700	213969350	9630	9630	9630	9630	173
260	20250402	145600	212303360	9640	9640	9640	9640	1
261	20250402	145500	212293720	9630	9630	9630	9630	0
262	20250402	145400	212293720	9630	9630	9630	9630	23
263	20250402	145300	212072230	9640	9640	9640	9640	0
264	20250402	145200	212072230	9640	9640	9640	9640	0
265	20250402	145100	212072230	9640	9640	9640	9640	0
266	20250402	145000	212072230	9640	9640	9640	9640	0
267	20250402	144900	212072230	9640	9640	9640	9640	0
268	20250402	144800	212072230	9640	9640	9640	9640	0
269	20250402	144700	212072230	9640	9630	9640	9630	144
270	20250402	144600	210684300	9630	9630	9630	9630	0
271	20250402	144500	210684300	9630	9630	9630	9630	24
272	20250402	144400	210453180	9630	9630	9630	9630	0
273	20250402	144300	210453180	9630	9630	9630	9630	0
274	20250402	144200	210453180	9630	9630	9630	9630	46
275	20250402	144100	210010200	9630	9630	9630	9630	0
276	20250402	144000	210010200	9630	9620	9630	9620	17
277	20250402	143900	209846610	9630	9630	9630	9630	0
278	20250402	143800	209846610	9630	9630	9630	9630	23
279	20250402	143700	209625120	9630	9630	9630	9630	2
280	20250402	143600	209605860	9640	9640	9640	9640	2
281	20250402	143500	209586580	9640	9630	9640	9630	31
282	20250402	143400	209287950	9630	9630	9630	9630	8
283	20250402	143300	209210910	9620	9620	9620	9620	0
284	20250402	143200	209210910	9620	9620	9620	9620	24
285	20250402	143100	208980030	9620	9620	9620	9620	0
286	20250402	143000	208980030	9620	9625	9625	9620	23
287	20250402	142900	208758765	9620	9620	9620	9620	0
288	20250402	142800	208758765	9620	9630	9630	9620	23
289	20250402	142700	208537495	9620	9620	9620	9620	0
290	20250402	142600	208537495	9620	9620	9620	9620	0
291	20250402	142500	208537495	9620	9620	9620	9620	123
292	20250402	142400	207354235	9620	9620	9620	9620	0
293	20250402	142300	207354235	9620	9620	9620	9620	870
294	20250402	142200	198984835	9630	9630	9630	9630	591
295	20250402	142100	193293505	9630	9640	9640	9630	744
296	20250402	142000	186125345	9640	9640	9640	9640	423
297	20250402	141900	182047625	9640	9640	9640	9640	0
298	20250402	141800	182047625	9640	9650	9650	9640	25
299	20250402	141700	181806605	9640	9640	9640	9640	0
300	20250402	141600	181806605	9640	9640	9640	9640	14
301	20250402	141500	181671645	9640	9640	9640	9640	23
302	20250402	141400	181449925	9640	9640	9640	9640	0
303	20250402	141300	181449925	9640	9640	9640	9640	23
304	20250402	141200	181228205	9650	9640	9650	9640	11
305	20250402	141100	181122155	9640	9640	9640	9640	0
306	20250402	141000	181122155	9640	9640	9640	9640	46
307	20250402	140900	180678715	9640	9640	9640	9640	0
308	20250402	140800	180678715	9640	9640	9640	9640	24
309	20250402	140700	180447355	9650	9650	9650	9650	10
310	20250402	140600	180350855	9650	9650	9650	9650	0
311	20250402	140500	180350855	9650	9650	9650	9650	6
312	20250402	140400	180292955	9640	9640	9640	9640	20
313	20250402	140300	180100155	9640	9640	9640	9640	43
314	20250402	140200	179685635	9650	9650	9650	9650	0
315	20250402	140100	179685635	9650	9640	9650	9640	47
316	20250402	140000	179232545	9640	9640	9640	9640	0
317	20250402	135900	179232545	9640	9640	9640	9640	0
318	20250402	135800	179232545	9640	9640	9640	9640	23
319	20250402	135700	179010825	9650	9650	9650	9650	0
320	20250402	135600	179010825	9650	9640	9650	9640	14
321	20250402	135500	178875855	9650	9650	9650	9650	0
322	20250402	135400	178875855	9650	9650	9650	9650	10
323	20250402	135300	178779355	9640	9650	9650	9640	11
324	20250402	135200	178673305	9650	9650	9650	9650	0
325	20250402	135100	178673305	9650	9650	9650	9650	0
326	20250402	135000	178673305	9650	9650	9650	9650	10
327	20250402	134900	178576805	9650	9650	9650	9650	12
328	20250402	134800	178461005	9650	9650	9650	9650	13
329	20250402	134700	178335555	9640	9640	9640	9640	0
330	20250402	134600	178335555	9640	9640	9640	9640	23
331	20250402	134500	178113835	9640	9640	9640	9640	0
332	20250402	134400	178113835	9640	9640	9640	9640	23
333	20250402	134300	177892115	9640	9640	9640	9640	0
334	20250402	134200	177892115	9640	9640	9640	9640	0
335	20250402	134100	177892115	9640	9640	9640	9640	23
336	20250402	134000	177670395	9640	9640	9640	9640	0
337	20250402	133900	177670395	9640	9640	9640	9640	23
338	20250402	133800	177448675	9640	9640	9640	9640	0
339	20250402	133700	177448675	9640	9640	9640	9640	0
340	20250402	133600	177448675	9640	9640	9640	9640	24
341	20250402	133500	177217315	9640	9640	9640	9640	0
342	20250402	133400	177217315	9640	9640	9640	9640	46
343	20250402	133300	176773875	9640	9640	9640	9640	0
344	20250402	133200	176773875	9640	9640	9640	9640	0
345	20250402	133100	176773875	9640	9640	9640	9640	46
346	20250402	133000	176330435	9640	9640	9640	9640	0
347	20250402	132900	176330435	9640	9650	9650	9640	53
348	20250402	132800	175819005	9640	9640	9640	9640	0
349	20250402	132700	175819005	9640	9640	9640	9640	0
350	20250402	132600	175819005	9640	9650	9650	9640	25
351	20250402	132500	175577995	9650	9650	9650	9650	0
352	20250402	132400	175577995	9650	9650	9650	9650	0
353	20250402	132300	175577995	9650	9650	9650	9650	0
354	20250402	132200	175577995	9650	9650	9650	9650	0
355	20250402	132100	175577995	9650	9650	9650	9650	100
356	20250402	132000	174612995	9640	9640	9640	9640	0
357	20250402	131900	174612995	9640	9640	9640	9640	52
358	20250402	131800	174111715	9640	9640	9640	9640	0
359	20250402	131700	174111715	9640	9640	9640	9640	0
360	20250402	131600	174111715	9640	9640	9640	9640	1
361	20250402	131500	174102075	9640	9640	9640	9640	8
362	20250402	131400	174024955	9640	9640	9640	9640	36
363	20250402	131300	173677915	9640	9640	9640	9640	0
364	20250402	131200	173677915	9640	9640	9640	9640	19
365	20250402	131100	173494755	9640	9640	9640	9640	0
366	20250402	131000	173494755	9640	9640	9640	9640	0
367	20250402	130900	173494755	9640	9640	9640	9640	46
368	20250402	130800	173051315	9640	9640	9640	9640	0
369	20250402	130700	173051315	9640	9640	9640	9640	23
370	20250402	130600	172829595	9650	9650	9650	9650	1
371	20250402	130500	172819945	9650	9650	9650	9650	0
372	20250402	130400	172819945	9650	9650	9650	9650	0
373	20250402	130300	172819945	9650	9650	9650	9650	0
374	20250402	130200	172819945	9650	9650	9650	9650	1
375	20250402	130100	172810295	9640	9640	9640	9640	0
376	20250402	130000	172810295	9640	9640	9640	9640	23
377	20250402	125900	172588575	9640	9640	9640	9640	18
378	20250402	125800	172415055	9640	9640	9640	9640	1
379	20250402	125700	172405415	9640	9640	9640	9640	4
380	20250402	125600	172366855	9640	9640	9640	9640	0
381	20250402	125500	172366855	9640	9630	9640	9630	32
382	20250402	125400	172058615	9640	9640	9640	9640	0
383	20250402	125300	172058615	9640	9640	9640	9640	0
384	20250402	125200	172058615	9640	9640	9640	9640	16
385	20250402	125100	171904375	9640	9640	9640	9640	46
386	20250402	125000	171460935	9640	9640	9640	9640	0
387	20250402	124900	171460935	9640	9640	9640	9640	10
388	20250402	124800	171364535	9640	9640	9640	9640	13
389	20250402	124700	171239215	9640	9640	9640	9640	0
390	20250402	124600	171239215	9640	9640	9640	9640	0
391	20250402	124500	171239215	9640	9640	9640	9640	1
392	20250402	124400	171229575	9640	9640	9640	9640	10
393	20250402	124300	171133175	9630	9630	9630	9630	0
394	20250402	124200	171133175	9630	9630	9630	9630	46
395	20250402	124100	170690195	9630	9630	9630	9630	0
396	20250402	124000	170690195	9630	9630	9630	9630	47
397	20250402	123900	170237585	9630	9630	9630	9630	0
398	20250402	123800	170237585	9630	9630	9630	9630	43
399	20250402	123700	169823495	9640	9640	9640	9640	1
400	20250402	123600	169813855	9640	9640	9640	9640	0
401	20250402	123500	169813855	9640	9640	9640	9640	2
402	20250402	123400	169794575	9650	9650	9650	9650	0
403	20250402	123300	169794575	9650	9650	9650	9650	0
404	20250402	123200	169794575	9650	9650	9650	9650	10
405	20250402	123100	169698075	9660	9660	9660	9660	0
406	20250402	123000	169698075	9660	9640	9660	9640	106
407	20250402	122900	168676215	9630	9630	9630	9630	0
408	20250402	122800	168676215	9630	9630	9630	9630	23
409	20250402	122700	168454725	9640	9640	9640	9640	0
410	20250402	122600	168454725	9640	9640	9640	9640	0
411	20250402	122500	168454725	9640	9640	9640	9640	32
412	20250402	122400	168146245	9640	9640	9640	9640	0
413	20250402	122300	168146245	9640	9650	9650	9640	5
414	20250402	122200	168098025	9630	9630	9630	9630	10
415	20250402	122100	168001725	9630	9630	9630	9630	0
416	20250402	122000	168001725	9630	9630	9630	9630	46
417	20250402	121900	167558745	9630	9630	9630	9630	0
418	20250402	121800	167558745	9630	9630	9630	9630	403
419	20250402	121700	163677855	9630	9630	9630	9630	0
420	20250402	121600	163677855	9630	9630	9630	9630	0
421	20250402	121500	163677855	9630	9630	9630	9630	24
422	20250402	121400	163446735	9640	9640	9640	9640	26
423	20250402	121300	163196095	9640	9640	9640	9640	22
424	20250402	121200	162984015	9640	9640	9640	9640	0
425	20250402	121100	162984015	9640	9640	9640	9640	23
426	20250402	121000	162762295	9660	9660	9660	9660	1
427	20250402	120900	162752635	9640	9640	9640	9640	0
428	20250402	120800	162752635	9640	9640	9640	9640	23
429	20250402	120700	162530915	9660	9660	9660	9660	25
430	20250402	120600	162289415	9660	9660	9660	9660	0
431	20250402	120500	162289415	9660	9660	9660	9660	0
432	20250402	120400	162289415	9660	9660	9660	9660	0
433	20250402	120300	162289415	9660	9660	9660	9660	10
434	20250402	120200	162192815	9660	9640	9660	9640	12
435	20250402	120100	162077105	9630	9630	9630	9630	23
436	20250402	120000	161855615	9630	9630	9630	9630	0
437	20250402	115900	161855615	9630	9630	9630	9630	0
438	20250402	115800	161855615	9630	9630	9630	9630	27
439	20250402	115700	161595605	9630	9630	9630	9630	0
440	20250402	115600	161595605	9630	9630	9630	9630	24
441	20250402	115500	161364485	9630	9630	9630	9630	1
442	20250402	115400	161354855	9640	9640	9640	9640	1
443	20250402	115300	161345215	9640	9640	9640	9640	32
444	20250402	115200	161036735	9640	9640	9640	9640	0
445	20250402	115100	161036735	9640	9650	9650	9640	12
446	20250402	115000	160921045	9640	9640	9640	9640	0
447	20250402	114900	160921045	9640	9640	9640	9630	49
448	20250402	114800	160448875	9630	9630	9630	9630	0
449	20250402	114700	160448875	9630	9630	9630	9630	0
450	20250402	114600	160448875	9630	9630	9630	9630	43
451	20250402	114500	160034785	9630	9630	9630	9630	0
452	20250402	114400	160034785	9630	9630	9630	9630	23
453	20250402	114300	159813295	9640	9640	9640	9640	0
454	20250402	114200	159813295	9640	9640	9640	9640	0
455	20250402	114100	159813295	9640	9640	9640	9640	35
456	20250402	114000	159475895	9640	9640	9640	9640	0
457	20250402	113900	159475895	9640	9640	9640	9640	15
458	20250402	113800	159331295	9640	9640	9640	9640	0
459	20250402	113700	159331295	9640	9640	9640	9640	0
460	20250402	113600	159331295	9640	9640	9640	9640	46
461	20250402	113500	158887855	9650	9650	9650	9650	0
462	20250402	113400	158887855	9650	9660	9660	9650	2
463	20250402	113300	158868545	9660	9660	9660	9660	0
464	20250402	113200	158868545	9660	9660	9660	9660	0
465	20250402	113100	158868545	9660	9655	9660	9655	4
466	20250402	113000	158829910	9660	9660	9660	9660	0
467	20250402	112900	158829910	9660	9660	9660	9660	10
468	20250402	112800	158733310	9660	9660	9660	9660	50
469	20250402	112700	158250310	9660	9640	9660	9630	1023
470	20250402	112600	148369890	9630	9630	9630	9630	0
471	20250402	112500	148369890	9630	9630	9630	9630	0
472	20250402	112400	148369890	9630	9650	9650	9630	26
473	20250402	112300	148119450	9650	9650	9650	9650	1
474	20250402	112200	148109800	9630	9630	9630	9630	46
475	20250402	112100	147666820	9630	9630	9630	9630	0
476	20250402	112000	147666820	9630	9630	9630	9630	0
477	20250402	111900	147666820	9630	9630	9630	9630	24
478	20250402	111800	147435700	9650	9650	9650	9650	0
479	20250402	111700	147435700	9650	9650	9650	9650	129
480	20250402	111600	146190850	9650	9650	9650	9650	3
481	20250402	111500	146161900	9630	9630	9630	9630	0
482	20250402	111400	146161900	9630	9630	9630	9630	10
483	20250402	111300	146065600	9650	9650	9650	9650	0
484	20250402	111200	146065600	9650	9620	9650	9620	163
485	20250402	111100	144495900	9630	9630	9630	9630	3
486	20250402	111000	144467010	9630	9630	9630	9630	1
487	20250402	110900	144457380	9630	9630	9630	9630	0
488	20250402	110800	144457380	9630	9630	9630	9630	0
489	20250402	110700	144457380	9630	9630	9630	9620	53
490	20250402	110600	143947220	9630	9630	9630	9630	0
491	20250402	110500	143947220	9630	9630	9630	9630	11
492	20250402	110400	143841290	9630	9630	9630	9630	0
493	20250402	110300	143841290	9630	9630	9630	9630	17
494	20250402	110200	143677580	9620	9650	9650	9620	24
495	20250402	110100	143446670	9630	9630	9630	9630	10
496	20250402	110000	143350370	9620	9620	9620	9620	24
497	20250402	105900	143119490	9620	9650	9650	9620	2
498	20250402	105800	143100220	9620	9620	9620	9620	0
499	20250402	105700	143100220	9620	9650	9650	9620	24
500	20250402	105600	142869310	9620	9620	9620	9620	0
501	20250402	105500	142869310	9620	9620	9620	9620	46
502	20250402	105400	142426790	9620	9620	9620	9620	0
503	20250402	105300	142426790	9620	9630	9630	9620	100
504	20250402	105200	141464770	9650	9650	9650	9650	0
505	20250402	105100	141464770	9650	9650	9650	9650	0
506	20250402	105000	141464770	9650	9650	9650	9650	0
507	20250402	104900	141464770	9650	9650	9650	9650	10
508	20250402	104800	141368270	9650	9630	9650	9630	617
509	20250402	104700	135426540	9630	9630	9630	9630	96
510	20250402	104600	134502060	9620	9620	9620	9620	22
511	20250402	104500	134290420	9620	9620	9620	9620	108
512	20250402	104400	133251460	9630	9630	9630	9630	0
513	20250402	104300	133251460	9630	9630	9630	9630	0
514	20250402	104200	133251460	9630	9630	9630	9630	1
515	20250402	104100	133241830	9620	9620	9620	9620	0
516	20250402	104000	133241830	9620	9620	9620	9620	46
517	20250402	103900	132799310	9620	9630	9630	9620	172
518	20250402	103800	131143990	9630	9630	9630	9630	46
519	20250402	103700	130701010	9630	9630	9630	9630	0
520	20250402	103600	130701010	9630	9630	9630	9630	13
521	20250402	103500	130575820	9630	9630	9630	9630	10
522	20250402	103400	130479520	9640	9640	9640	9640	0
523	20250402	103300	130479520	9640	9640	9640	9640	1
524	20250402	103200	130469880	9640	9640	9640	9640	0
525	20250402	103100	130469880	9640	9640	9640	9640	13
526	20250402	103000	130344560	9650	9650	9650	9650	0
527	20250402	102900	130344560	9650	9640	9650	9640	54
528	20250402	102800	129823990	9640	9640	9640	9640	0
529	20250402	102700	129823990	9640	9640	9640	9640	0
530	20250402	102600	129823990	9640	9640	9640	9640	0
531	20250402	102500	129823990	9640	9640	9640	9620	1198
532	20250402	102400	118295260	9630	9620	9630	9620	226
533	20250402	102300	116121060	9620	9620	9620	9620	123
534	20250402	102200	114937800	9630	9630	9630	9630	85
535	20250402	102100	114119250	9630	9630	9630	9630	23
536	20250402	102000	113897760	9640	9640	9640	9640	2
537	20250402	101900	113878480	9640	9640	9640	9640	31
538	20250402	101800	113579640	9620	9640	9640	9620	668
539	20250402	101700	107153070	9640	9640	9640	9640	0
540	20250402	101600	107153070	9640	9640	9640	9640	13
541	20250402	101500	107027750	9650	9650	9650	9650	0
542	20250402	101400	107027750	9650	9650	9650	9650	1
543	20250402	101300	107018100	9650	9650	9650	9630	52
544	20250402	101200	106517260	9630	9630	9630	9630	2
545	20250402	101100	106498000	9630	9670	9670	9630	1723
546	20250402	101000	89905450	9640	9640	9640	9640	2933
547	20250402	100900	61631330	9640	9660	9660	9640	605
548	20250402	100800	55795660	9670	9680	9680	9670	19
549	20250402	100700	55611920	9680	9680	9680	9680	0
550	20250402	100600	55611920	9680	9680	9680	9680	0
551	20250402	100500	55611920	9680	9680	9680	9680	1
552	20250402	100400	55602240	9680	9680	9680	9680	4
553	20250402	100300	55563520	9680	9680	9680	9680	8
554	20250402	100200	55486080	9680	9680	9680	9680	62
555	20250402	100100	54885920	9690	9680	9690	9680	12
556	20250402	100000	54769750	9690	9690	9690	9690	0
557	20250402	095900	54769750	9690	9680	9690	9670	1015
558	20250402	095800	44951530	9680	9690	9690	9680	221
559	20250402	095700	42810150	9690	9690	9690	9690	1
560	20250402	095600	42800460	9690	9690	9690	9690	89
561	20250402	095500	41938050	9700	9700	9700	9700	2
562	20250402	095400	41918650	9700	9700	9700	9700	0
563	20250402	095300	41918650	9700	9700	9700	9690	324
564	20250402	095200	38777050	9690	9690	9690	9690	50
565	20250402	095100	38292550	9690	9690	9690	9690	0
566	20250402	095000	38292550	9690	9690	9690	9690	1
567	20250402	094900	38282860	9690	9690	9690	9690	0
568	20250402	094800	38282860	9690	9670	9690	9670	81
569	20250402	094700	37499570	9690	9700	9700	9690	40
570	20250402	094600	37111770	9700	9700	9700	9700	55
571	20250402	094500	36578270	9700	9680	9700	9680	919
572	20250402	094400	27664110	9690	9670	9700	9670	57
573	20250402	094300	27111970	9670	9670	9670	9670	30
574	20250402	094200	26821870	9670	9690	9690	9670	17
575	20250402	094100	26657460	9680	9680	9690	9670	15
576	20250402	094000	26512240	9700	9680	9700	9680	516
577	20250402	093900	21507080	9700	9690	9700	9690	6
578	20250402	093800	21448890	9700	9670	9700	9670	11
579	20250402	093700	21342250	9700	9700	9700	9670	3
580	20250402	093600	21313180	9680	9700	9700	9680	27
581	20250402	093500	21051550	9690	9665	9690	9665	765
582	20250402	093400	13640245	9665	9665	9665	9665	1
583	20250402	093300	13630580	9670	9670	9670	9670	10
584	20250402	093200	13533880	9660	9660	9660	9660	10
585	20250402	093100	13437280	9670	9670	9670	9670	1
586	20250402	093000	13427610	9690	9690	9690	9690	2
587	20250402	092900	13408230	9660	9660	9660	9660	1
588	20250402	092800	13398570	9690	9660	9690	9660	9
589	20250402	092700	13311390	9690	9690	9690	9690	4
590	20250402	092600	13272630	9690	9650	9690	9650	53
591	20250402	092500	12761130	9690	9670	9690	9660	125
592	20250402	092400	11550300	9690	9690	9690	9690	0
593	20250402	092300	11550300	9690	9680	9690	9670	19
594	20250402	092200	11366500	9680	9690	9690	9680	5
595	20250402	092100	11318070	9680	9680	9680	9680	1
596	20250402	092000	11308390	9690	9690	9690	9690	0
597	20250402	091900	11308390	9690	9690	9690	9690	0
598	20250402	091800	11308390	9690	9670	9690	9670	222
599	20250402	091700	9159430	9680	9660	9680	9650	159
600	20250402	091600	7624790	9680	9680	9680	9680	0
601	20250402	091500	7624790	9680	9680	9680	9680	0
602	20250402	091400	7624790	9680	9680	9680	9680	0
603	20250402	091300	7624790	9680	9680	9680	9680	0
604	20250402	091200	7624790	9680	9680	9680	9680	32
605	20250402	091100	7315030	9690	9690	9690	9690	0
606	20250402	091000	7315030	9690	9690	9690	9690	0
607	20250402	090900	7315030	9690	9690	9690	9690	0
608	20250402	090800	7315030	9690	9690	9690	9690	1
609	20250402	090700	7305340	9690	9690	9690	9690	50
610	20250402	090600	6820840	9690	9680	9690	9680	62
611	20250402	090500	6220100	9700	9700	9700	9700	0
612	20250402	090400	6220100	9700	9700	9700	9700	0
613	20250402	090300	6220100	9700	9700	9700	9700	0
614	20250402	090200	6220100	9700	9700	9700	9700	51
615	20250402	090100	5725400	9700	9700	9700	9700	2
616	20250402	090000	5706000	9700	9570	9700	9560	596