KissMeData/058110/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	192100	96687910	1830	1830	1830	1830	938
3	20250403	192000	96687910	1830	1830	1830	1830	0
4	20250403	191900	96687910	1830	1830	1830	1830	0
5	20250403	191800	96687910	1830	1830	1830	1830	0
6	20250403	191700	96687910	1830	1830	1830	1830	0
7	20250403	191600	96687910	1830	1830	1830	1830	0
8	20250403	191500	96687910	1830	1830	1830	1830	0
9	20250403	191400	96687910	1830	1830	1830	1830	0
10	20250403	191300	96687910	1830	1830	1830	1830	0
11	20250403	191200	96687910	1830	1830	1830	1830	0
12	20250403	191100	96687910	1830	1830	1830	1830	0
13	20250403	191000	96687910	1830	1830	1830	1830	0
14	20250403	190900	96687910	1830	1830	1830	1830	0
15	20250403	190800	96687910	1830	1830	1830	1830	0
16	20250403	190700	96687910	1830	1830	1830	1830	0
17	20250403	190600	96687910	1830	1830	1830	1830	0
18	20250403	190500	96687910	1830	1830	1830	1830	0
19	20250403	190400	96687910	1830	1830	1830	1830	0
20	20250403	190300	96687910	1830	1830	1830	1830	0
21	20250403	190200	96687910	1830	1830	1830	1830	0
22	20250403	190100	96687910	1830	1830	1830	1830	0
23	20250403	190000	96687910	1830	1830	1830	1830	0
24	20250403	185900	96687910	1830	1830	1830	1830	0
25	20250403	185800	96687910	1830	1830	1830	1830	0
26	20250403	185700	96687910	1830	1830	1830	1830	0
27	20250403	185600	96687910	1830	1830	1830	1830	0
28	20250403	185500	96687910	1830	1830	1830	1830	0
29	20250403	185400	96687910	1830	1830	1830	1830	0
30	20250403	185300	96687910	1830	1830	1830	1830	0
31	20250403	185200	96687910	1830	1830	1830	1830	0
32	20250403	185100	96687910	1830	1830	1830	1830	938
33	20250403	185000	96687910	1830	1830	1830	1830	0
34	20250403	184900	96687910	1830	1830	1830	1830	0
35	20250403	184800	96687910	1830	1830	1830	1830	0
36	20250403	184700	96687910	1830	1830	1830	1830	0
37	20250403	184600	96687910	1830	1830	1830	1830	0
38	20250403	184500	96687910	1830	1830	1830	1830	0
39	20250403	184400	96687910	1830	1830	1830	1830	0
40	20250403	184300	96687910	1830	1830	1830	1830	0
41	20250403	184200	96687910	1830	1830	1830	1830	0
42	20250403	184100	96687910	1830	1830	1830	1830	0
43	20250403	184000	96687910	1830	1830	1830	1830	0
44	20250403	183900	96687910	1830	1830	1830	1830	0
45	20250403	183800	96687910	1830	1830	1830	1830	0
46	20250403	183700	96687910	1830	1830	1830	1830	0
47	20250403	183600	96687910	1830	1830	1830	1830	0
48	20250403	183500	96687910	1830	1830	1830	1830	0
49	20250403	183400	96687910	1830	1830	1830	1830	0
50	20250403	183300	96687910	1830	1830	1830	1830	0
51	20250403	183200	96687910	1830	1830	1830	1830	0
52	20250403	183100	96687910	1830	1830	1830	1830	0
53	20250403	183000	96687910	1830	1830	1830	1830	0
54	20250403	182900	96687910	1830	1830	1830	1830	0
55	20250403	182800	96687910	1830	1830	1830	1830	0
56	20250403	182700	96687910	1830	1830	1830	1830	0
57	20250403	182600	96687910	1830	1830	1830	1830	0
58	20250403	182500	96687910	1830	1830	1830	1830	0
59	20250403	182400	96687910	1830	1830	1830	1830	0
60	20250403	182300	96687910	1830	1830	1830	1830	0
61	20250403	182200	96687910	1830	1830	1830	1830	0
62	20250403	182100	96687910	1830	1830	1830	1830	938
63	20250403	182000	96687910	1830	1830	1830	1830	0
64	20250403	181900	96687910	1830	1830	1830	1830	0
65	20250403	181800	96687910	1830	1830	1830	1830	0
66	20250403	181700	96687910	1830	1830	1830	1830	0
67	20250403	181600	96687910	1830	1830	1830	1830	0
68	20250403	181500	96687910	1830	1830	1830	1830	0
69	20250403	181400	96687910	1830	1830	1830	1830	0
70	20250403	181300	96687910	1830	1830	1830	1830	0
71	20250403	181200	96687910	1830	1830	1830	1830	0
72	20250403	181100	96687910	1830	1830	1830	1830	0
73	20250403	181000	96687910	1830	1830	1830	1830	0
74	20250403	180900	96687910	1830	1830	1830	1830	0
75	20250403	180800	96687910	1830	1830	1830	1830	0
76	20250403	180700	96687910	1830	1830	1830	1830	0
77	20250403	180600	96687910	1830	1830	1830	1830	0
78	20250403	180500	96687910	1830	1830	1830	1830	0
79	20250403	180400	96687910	1830	1830	1830	1830	0
80	20250403	180300	96687910	1830	1830	1830	1830	0
81	20250403	180200	96687910	1830	1830	1830	1830	0
82	20250403	180100	96687910	1830	1830	1830	1830	0
83	20250403	180000	96687910	1830	1830	1830	1830	0
84	20250403	175900	96687910	1830	1830	1830	1830	0
85	20250403	175800	96687910	1830	1830	1830	1830	0
86	20250403	175700	96687910	1830	1830	1830	1830	0
87	20250403	175600	96687910	1830	1830	1830	1830	0
88	20250403	175500	96687910	1830	1830	1830	1830	0
89	20250403	175400	96687910	1830	1830	1830	1830	0
90	20250403	175300	96687910	1830	1830	1830	1830	0
91	20250403	175200	96687910	1830	1830	1830	1830	0
92	20250403	175100	96687910	1830	1830	1830	1830	938
93	20250403	175000	96687910	1830	1830	1830	1830	0
94	20250403	174900	96687910	1830	1830	1830	1830	0
95	20250403	174800	96687910	1830	1830	1830	1830	0
96	20250403	174700	96687910	1830	1830	1830	1830	0
97	20250403	174600	96687910	1830	1830	1830	1830	0
98	20250403	174500	96687910	1830	1830	1830	1830	0
99	20250403	174400	96687910	1830	1830	1830	1830	0
100	20250403	174300	96687910	1830	1830	1830	1830	0
101	20250403	174200	96687910	1830	1830	1830	1830	0
102	20250403	174100	96687910	1830	1830	1830	1830	0
103	20250403	174000	96687910	1830	1830	1830	1830	0
104	20250403	173900	96687910	1830	1830	1830	1830	0
105	20250403	173800	96687910	1830	1830	1830	1830	0
106	20250403	173700	96687910	1830	1830	1830	1830	0
107	20250403	173600	96687910	1830	1830	1830	1830	0
108	20250403	173500	96687910	1830	1830	1830	1830	0
109	20250403	173400	96687910	1830	1830	1830	1830	0
110	20250403	173300	96687910	1830	1830	1830	1830	0
111	20250403	173200	96687910	1830	1830	1830	1830	0
112	20250403	173100	96687910	1830	1830	1830	1830	0
113	20250403	173000	96687910	1830	1830	1830	1830	0
114	20250403	172900	96687910	1830	1830	1830	1830	0
115	20250403	172800	96687910	1830	1830	1830	1830	0
116	20250403	172700	96687910	1830	1830	1830	1830	0
117	20250403	172600	96687910	1830	1830	1830	1830	0
118	20250403	172500	96687910	1830	1830	1830	1830	0
119	20250403	172400	96687910	1830	1830	1830	1830	0
120	20250403	172300	96687910	1830	1830	1830	1830	0
121	20250403	172200	96687910	1830	1830	1830	1830	0
122	20250403	172100	96687910	1830	1830	1830	1830	938
123	20250403	172000	96687910	1830	1830	1830	1830	0
124	20250403	171900	96687910	1830	1830	1830	1830	0
125	20250403	171800	96687910	1830	1830	1830	1830	0
126	20250403	171700	96687910	1830	1830	1830	1830	0
127	20250403	171600	96687910	1830	1830	1830	1830	0
128	20250403	171500	96687910	1830	1830	1830	1830	0
129	20250403	171400	96687910	1830	1830	1830	1830	0
130	20250403	171300	96687910	1830	1830	1830	1830	0
131	20250403	171200	96687910	1830	1830	1830	1830	0
132	20250403	171100	96687910	1830	1830	1830	1830	0
133	20250403	171000	96687910	1830	1830	1830	1830	0
134	20250403	170900	96687910	1830	1830	1830	1830	0
135	20250403	170800	96687910	1830	1830	1830	1830	0
136	20250403	170700	96687910	1830	1830	1830	1830	0
137	20250403	170600	96687910	1830	1830	1830	1830	0
138	20250403	170500	96687910	1830	1830	1830	1830	0
139	20250403	170400	96687910	1830	1830	1830	1830	0
140	20250403	170300	96687910	1830	1830	1830	1830	0
141	20250403	170200	96687910	1830	1830	1830	1830	0
142	20250403	170100	96687910	1830	1830	1830	1830	0
143	20250403	170000	96687910	1830	1830	1830	1830	0
144	20250403	165900	96687910	1830	1830	1830	1830	0
145	20250403	165800	96687910	1830	1830	1830	1830	0
146	20250403	165700	96687910	1830	1830	1830	1830	0
147	20250403	165600	96687910	1830	1830	1830	1830	0
148	20250403	165500	96687910	1830	1830	1830	1830	0
149	20250403	165400	96687910	1830	1830	1830	1830	0
150	20250403	165300	96687910	1830	1830	1830	1830	0
151	20250403	165200	96687910	1830	1830	1830	1830	0
152	20250403	165100	96687910	1830	1830	1830	1830	938
153	20250403	165000	96687910	1830	1830	1830	1830	0
154	20250403	164900	96687910	1830	1830	1830	1830	0
155	20250403	164800	96687910	1830	1830	1830	1830	0
156	20250403	164700	96687910	1830	1830	1830	1830	0
157	20250403	164600	96687910	1830	1830	1830	1830	0
158	20250403	164500	96687910	1830	1830	1830	1830	0
159	20250403	164400	96687910	1830	1830	1830	1830	0
160	20250403	164300	96687910	1830	1830	1830	1830	0
161	20250403	164200	96687910	1830	1830	1830	1830	0
162	20250403	164100	96687910	1830	1830	1830	1830	0
163	20250403	164000	96687910	1830	1830	1830	1830	0
164	20250403	163900	96687910	1830	1830	1830	1830	0
165	20250403	163800	96687910	1830	1830	1830	1830	0
166	20250403	163700	96687910	1830	1830	1830	1830	0
167	20250403	163600	96687910	1830	1830	1830	1830	0
168	20250403	163500	96687910	1830	1830	1830	1830	0
169	20250403	163400	96687910	1830	1830	1830	1830	0
170	20250403	163300	96687910	1830	1830	1830	1830	0
171	20250403	163200	96687910	1830	1830	1830	1830	0
172	20250403	163100	96687910	1830	1830	1830	1830	0
173	20250403	163000	96687910	1830	1830	1830	1830	0
174	20250403	162900	96687910	1830	1830	1830	1830	0
175	20250403	162800	96687910	1830	1830	1830	1830	0
176	20250403	162700	96687910	1830	1830	1830	1830	0
177	20250403	162600	96687910	1830	1830	1830	1830	0
178	20250403	162500	96687910	1830	1830	1830	1830	0
179	20250403	162400	96687910	1830	1830	1830	1830	0
180	20250403	162300	96687910	1830	1830	1830	1830	0
181	20250403	162200	96687910	1830	1830	1830	1830	0
182	20250403	162100	96687910	1830	1830	1830	1830	938
183	20250403	162000	96687910	1830	1830	1830	1830	0
184	20250403	161900	96687910	1830	1830	1830	1830	0
185	20250403	161800	96687910	1830	1830	1830	1830	0
186	20250403	161700	96687910	1830	1830	1830	1830	0
187	20250403	161600	96687910	1830	1830	1830	1830	0
188	20250403	161500	96687910	1830	1830	1830	1830	0
189	20250403	161400	96687910	1830	1830	1830	1830	0
190	20250403	161300	96687910	1830	1830	1830	1830	0
191	20250403	161200	96687910	1830	1830	1830	1830	0
192	20250403	161100	96687910	1830	1830	1830	1830	0
193	20250403	161000	96687910	1830	1830	1830	1830	0
194	20250403	160900	96687910	1830	1830	1830	1830	0
195	20250403	160800	96687910	1830	1830	1830	1830	0
196	20250403	160700	96687910	1830	1830	1830	1830	0
197	20250403	160600	96687910	1830	1830	1830	1830	0
198	20250403	160500	96687910	1830	1830	1830	1830	0
199	20250403	160400	96687910	1830	1830	1830	1830	0
200	20250403	160300	96687910	1830	1830	1830	1830	0
201	20250403	160200	96687910	1830	1830	1830	1830	0
202	20250403	160100	96687910	1830	1830	1830	1830	0
203	20250403	160000	96687910	1830	1830	1830	1830	0
204	20250403	155900	96687910	1830	1830	1830	1830	0
205	20250403	155800	96687910	1830	1830	1830	1830	0
206	20250403	155700	96687910	1830	1830	1830	1830	0
207	20250403	155600	96687910	1830	1830	1830	1830	0
208	20250403	155500	96687910	1830	1830	1830	1830	0
209	20250403	155400	96687910	1830	1830	1830	1830	0
210	20250403	155300	96687910	1830	1830	1830	1830	0
211	20250403	155200	96687910	1830	1830	1830	1830	0
212	20250403	155100	96687910	1830	1830	1830	1830	938
213	20250403	155000	96687910	1830	1830	1830	1830	0
214	20250403	154900	96687910	1830	1830	1830	1830	0
215	20250403	154800	96687910	1830	1830	1830	1830	0
216	20250403	154700	96687910	1830	1830	1830	1830	0
217	20250403	154600	96687910	1830	1830	1830	1830	0
218	20250403	154500	96687910	1830	1830	1830	1830	0
219	20250403	154400	96687910	1830	1830	1830	1830	0
220	20250403	154300	96687910	1830	1830	1830	1830	0
221	20250403	154200	96687910	1830	1830	1830	1830	0
222	20250403	154100	96687910	1830	1830	1830	1830	0
223	20250403	154000	96687910	1830	1830	1830	1830	0
224	20250403	153900	96687910	1830	1830	1830	1830	0
225	20250403	153800	96687910	1830	1830	1830	1830	0
226	20250403	153700	96687910	1830	1830	1830	1830	0
227	20250403	153600	96687910	1830	1830	1830	1830	0
228	20250403	153500	96687910	1830	1830	1830	1830	0
229	20250403	153400	96687910	1830	1830	1830	1830	0
230	20250403	153300	96687910	1830	1830	1830	1830	0
231	20250403	153200	96687910	1830	1830	1830	1830	0
232	20250403	153100	96687910	1830	1830	1830	1830	0
233	20250403	153000	96687910	1830	1830	1830	1830	938
234	20250403	152900	94971370	1822	1822	1822	1822	0
235	20250403	152800	94971370	1822	1822	1822	1822	0
236	20250403	152700	94971370	1822	1822	1822	1822	0
237	20250403	152600	94971370	1822	1822	1822	1822	0
238	20250403	152500	94971370	1822	1822	1822	1822	0
239	20250403	152400	94971370	1822	1822	1822	1822	0
240	20250403	152300	94971370	1822	1822	1822	1822	0
241	20250403	152200	94971370	1822	1822	1822	1822	0
242	20250403	152100	94971370	1822	1822	1822	1822	0
243	20250403	152000	94971370	1822	1822	1822	1822	0
244	20250403	151900	94971370	1822	1827	1827	1822	50
245	20250403	151800	94880072	1827	1827	1827	1827	25
246	20250403	151700	94834397	1827	1827	1827	1827	30
247	20250403	151600	94779587	1827	1827	1827	1827	27
248	20250403	151500	94730258	1827	1827	1827	1827	24
249	20250403	151400	94686410	1827	1827	1827	1827	21
250	20250403	151300	94648043	1827	1827	1827	1827	34
251	20250403	151200	94585925	1827	1827	1827	1827	30
252	20250403	151100	94531115	1827	1827	1827	1827	15
253	20250403	151000	94503710	1827	1827	1827	1827	3
254	20250403	150900	94498229	1827	1827	1827	1827	25
255	20250403	150800	94452554	1827	1827	1827	1827	300
256	20250403	150700	93904454	1826	1826	1826	1816	2193
257	20250403	150600	89909741	1826	1826	1826	1826	17
258	20250403	150500	89878699	1826	1825	1826	1825	332
259	20250403	150400	89272789	1825	1825	1825	1825	12
260	20250403	150300	89250889	1825	1825	1825	1825	20
261	20250403	150200	89214389	1825	1825	1825	1825	16
262	20250403	150100	89185189	1825	1825	1825	1825	73
263	20250403	150000	89051964	1825	1825	1825	1825	12
264	20250403	145900	89030064	1825	1825	1825	1825	20
265	20250403	145800	88993564	1825	1825	1825	1825	12
266	20250403	145700	88971664	1825	1825	1825	1825	16
267	20250403	145600	88942464	1825	1825	1825	1825	16
268	20250403	145500	88913264	1825	1825	1825	1825	12
269	20250403	145400	88891364	1825	1825	1825	1825	4
270	20250403	145300	88884064	1825	1826	1826	1825	37
271	20250403	145200	88816526	1827	1827	1827	1827	0
272	20250403	145100	88816526	1827	1827	1827	1827	0
273	20250403	145000	88816526	1827	1818	1827	1818	5378
274	20250403	144900	79027973	1818	1818	1818	1818	14
275	20250403	144800	79002521	1818	1818	1818	1818	12
276	20250403	144700	78980705	1818	1818	1818	1818	11
277	20250403	144600	78960707	1818	1818	1818	1818	10
278	20250403	144500	78942527	1816	1816	1816	1816	0
279	20250403	144400	78942527	1816	1817	1817	1816	965
280	20250403	144300	77190061	1818	1818	1818	1818	7
281	20250403	144200	77177335	1818	1818	1818	1818	13
282	20250403	144100	77153701	1818	1818	1818	1818	13
283	20250403	144000	77130067	1818	1818	1818	1818	14
284	20250403	143900	77104615	1818	1818	1818	1818	6
285	20250403	143800	77093707	1818	1818	1818	1818	14
286	20250403	143700	77068255	1818	1818	1818	1818	13
287	20250403	143600	77044621	1818	1818	1818	1817	17
288	20250403	143500	77013716	1818	1818	1818	1818	10
289	20250403	143400	76995536	1818	1818	1818	1818	8
290	20250403	143300	76980992	1818	1818	1818	1818	36
291	20250403	143200	76915544	1818	1818	1818	1818	14
292	20250403	143100	76890092	1818	1818	1818	1818	0
293	20250403	143000	76890092	1818	1818	1818	1818	0
294	20250403	142900	76890092	1818	1819	1819	1818	61
295	20250403	142800	76779186	1819	1819	1819	1819	22
296	20250403	142700	76739168	1818	1818	1818	1818	0
297	20250403	142600	76739168	1818	1818	1818	1818	8
298	20250403	142500	76724624	1818	1820	1820	1818	33
299	20250403	142400	76664590	1818	1818	1818	1818	0
300	20250403	142300	76664590	1818	1818	1818	1818	0
301	20250403	142200	76664590	1818	1818	1818	1818	0
302	20250403	142100	76664590	1818	1818	1818	1818	0
303	20250403	142000	76664590	1818	1821	1821	1818	56
304	20250403	141900	76562695	1821	1821	1821	1821	15
305	20250403	141800	76535380	1821	1821	1821	1821	15
306	20250403	141700	76508065	1821	1821	1821	1821	0
307	20250403	141600	76508065	1821	1821	1821	1821	21
308	20250403	141500	76469824	1821	1821	1821	1821	72
309	20250403	141400	76338712	1818	1818	1818	1818	0
310	20250403	141300	76338712	1818	1818	1818	1818	0
311	20250403	141200	76338712	1818	1818	1818	1818	0
312	20250403	141100	76338712	1818	1818	1818	1818	143
313	20250403	141000	76078738	1816	1816	1816	1816	0
314	20250403	140900	76078738	1816	1816	1816	1816	0
315	20250403	140800	76078738	1816	1818	1818	1816	1304
316	20250403	140700	73710104	1817	1817	1817	1817	0
317	20250403	140600	73710104	1817	1817	1817	1817	0
318	20250403	140500	73710104	1817	1817	1817	1817	0
319	20250403	140400	73710104	1817	1817	1817	1817	0
320	20250403	140300	73710104	1817	1817	1817	1817	0
321	20250403	140200	73710104	1817	1817	1817	1817	52
322	20250403	140100	73615620	1818	1818	1818	1818	58
323	20250403	140000	73510176	1816	1816	1816	1816	0
324	20250403	135900	73510176	1816	1817	1817	1816	7
325	20250403	135800	73497458	1818	1819	1819	1818	69
326	20250403	135700	73371980	1820	1820	1820	1820	0
327	20250403	135600	73371980	1820	1819	1820	1819	40
328	20250403	135500	73299210	1809	1809	1809	1809	0
329	20250403	135400	73299210	1809	1809	1809	1809	0
330	20250403	135300	73299210	1809	1809	1809	1809	0
331	20250403	135200	73299210	1809	1820	1820	1809	54
332	20250403	135100	73201009	1823	1823	1823	1823	0
333	20250403	135000	73201009	1823	1823	1823	1823	0
334	20250403	134900	73201009	1823	1823	1823	1823	25
335	20250403	134800	73155434	1820	1821	1821	1820	22
336	20250403	134700	73115393	1821	1821	1821	1821	23
337	20250403	134600	73073510	1822	1823	1823	1822	181
338	20250403	134500	72743717	1824	1824	1824	1824	10
339	20250403	134400	72725477	1823	1824	1824	1823	12
340	20250403	134300	72703590	1822	1822	1822	1822	0
341	20250403	134200	72703590	1822	1822	1822	1822	0
342	20250403	134100	72703590	1822	1822	1822	1822	0
343	20250403	134000	72703590	1822	1822	1822	1822	6
344	20250403	133900	72692658	1822	1822	1822	1822	0
345	20250403	133800	72692658	1822	1824	1824	1822	144
346	20250403	133700	72430146	1825	1825	1825	1825	54
347	20250403	133600	72331596	1825	1825	1825	1825	188
348	20250403	133500	71988496	1825	1825	1825	1825	0
349	20250403	133400	71988496	1825	1825	1825	1825	70
350	20250403	133300	71860746	1821	1821	1821	1821	0
351	20250403	133200	71860746	1821	1821	1821	1821	0
352	20250403	133100	71860746	1821	1821	1821	1821	0
353	20250403	133000	71860746	1821	1821	1821	1821	0
354	20250403	132900	71860746	1821	1821	1821	1821	0
355	20250403	132800	71860746	1821	1821	1821	1821	0
356	20250403	132700	71860746	1821	1821	1821	1821	1
357	20250403	132600	71858925	1821	1821	1821	1821	0
358	20250403	132500	71858925	1821	1821	1821	1821	0
359	20250403	132400	71858925	1821	1815	1821	1815	1232
360	20250403	132300	69615645	1820	1820	1820	1820	43
361	20250403	132200	69537385	1820	1820	1821	1820	1169
362	20250403	132100	67409780	1820	1820	1820	1820	401
363	20250403	132000	66679960	1809	1809	1809	1809	0
364	20250403	131900	66679960	1809	1809	1809	1809	0
365	20250403	131800	66679960	1809	1809	1809	1809	0
366	20250403	131700	66679960	1809	1809	1809	1809	0
367	20250403	131600	66679960	1809	1809	1809	1809	0
368	20250403	131500	66679960	1809	1809	1809	1809	0
369	20250403	131400	66679960	1809	1809	1809	1809	0
370	20250403	131300	66679960	1809	1809	1809	1809	0
371	20250403	131200	66679960	1809	1809	1809	1809	0
372	20250403	131100	66679960	1809	1809	1809	1809	56
373	20250403	131000	66578656	1809	1809	1809	1809	1300
374	20250403	130900	64226956	1809	1809	1809	1809	0
375	20250403	130800	64226956	1809	1809	1809	1809	0
376	20250403	130700	64226956	1809	1809	1809	1809	164
377	20250403	130600	63930280	1818	1818	1818	1818	0
378	20250403	130500	63930280	1818	1818	1818	1818	0
379	20250403	130400	63930280	1818	1818	1818	1818	3828
380	20250403	130300	56970976	1819	1816	1819	1816	712
381	20250403	130200	55676364	1814	1814	1815	1814	2605
382	20250403	130100	50949657	1801	1801	1801	1801	0
383	20250403	130000	50949657	1801	1801	1801	1801	0
384	20250403	125900	50949657	1801	1803	1803	1801	48
385	20250403	125800	50863127	1801	1801	1801	1801	797
386	20250403	125700	49427730	1810	1810	1810	1810	19
387	20250403	125600	49393340	1811	1811	1811	1811	0
388	20250403	125500	49393340	1811	1811	1811	1811	3
389	20250403	125400	49387907	1811	1812	1812	1811	69
390	20250403	125300	49262926	1811	1811	1811	1811	0
391	20250403	125200	49262926	1811	1811	1811	1811	0
392	20250403	125100	49262926	1811	1811	1811	1811	0
393	20250403	125000	49262926	1811	1811	1811	1811	0
394	20250403	124900	49262926	1811	1811	1811	1811	0
395	20250403	124800	49262926	1811	1814	1814	1811	15
396	20250403	124700	49235733	1814	1815	1815	1814	38
397	20250403	124600	49166782	1814	1814	1814	1814	0
398	20250403	124500	49166782	1814	1814	1814	1814	0
399	20250403	124400	49166782	1814	1814	1814	1814	6
400	20250403	124300	49155898	1814	1814	1814	1814	35
401	20250403	124200	49092408	1813	1813	1813	1813	0
402	20250403	124100	49092408	1813	1813	1813	1813	0
403	20250403	124000	49092408	1813	1813	1813	1813	0
404	20250403	123900	49092408	1813	1813	1813	1813	0
405	20250403	123800	49092408	1813	1813	1813	1813	0
406	20250403	123700	49092408	1813	1813	1813	1813	0
407	20250403	123600	49092408	1813	1813	1813	1813	0
408	20250403	123500	49092408	1813	1813	1813	1813	0
409	20250403	123400	49092408	1813	1813	1813	1813	0
410	20250403	123300	49092408	1813	1815	1815	1813	98
411	20250403	123200	48914604	1814	1814	1814	1814	2
412	20250403	123100	48910976	1817	1817	1817	1817	0
413	20250403	123000	48910976	1817	1817	1817	1817	0
414	20250403	122900	48910976	1817	1817	1817	1817	550
415	20250403	122800	47911626	1817	1817	1817	1817	0
416	20250403	122700	47911626	1817	1817	1817	1817	0
417	20250403	122600	47911626	1817	1817	1817	1817	27
418	20250403	122500	47862567	1819	1819	1819	1819	0
419	20250403	122400	47862567	1819	1819	1819	1819	0
420	20250403	122300	47862567	1819	1819	1819	1819	0
421	20250403	122200	47862567	1819	1819	1819	1819	0
422	20250403	122100	47862567	1819	1819	1819	1819	0
423	20250403	122000	47862567	1819	1819	1819	1819	0
424	20250403	121900	47862567	1819	1819	1819	1819	0
425	20250403	121800	47862567	1819	1819	1819	1819	0
426	20250403	121700	47862567	1819	1819	1819	1819	0
427	20250403	121600	47862567	1819	1819	1819	1819	0
428	20250403	121500	47862567	1819	1819	1819	1819	0
429	20250403	121400	47862567	1819	1809	1819	1809	349
430	20250403	121300	47227786	1801	1801	1801	1801	100
431	20250403	121200	47047686	1800	1808	1808	1800	1960
432	20250403	121100	43519039	1808	1808	1808	1808	0
433	20250403	121000	43519039	1808	1810	1810	1808	1044
434	20250403	120900	41630440	1810	1810	1810	1810	0
435	20250403	120800	41630440	1810	1814	1819	1809	1477
436	20250403	120700	38955938	1811	1811	1811	1811	0
437	20250403	120600	38955938	1811	1811	1811	1811	0
438	20250403	120500	38955938	1811	1811	1811	1811	0
439	20250403	120400	38955938	1811	1812	1812	1811	13
440	20250403	120300	38932387	1812	1812	1812	1812	5
441	20250403	120200	38923327	1819	1819	1819	1819	0
442	20250403	120100	38923327	1819	1819	1819	1819	8
443	20250403	120000	38908775	1819	1819	1819	1819	9
444	20250403	115900	38892404	1820	1819	1820	1819	1095
445	20250403	115800	36899554	1820	1820	1820	1820	0
446	20250403	115700	36899554	1820	1805	1820	1805	2351
447	20250403	115600	32645753	1809	1809	1809	1809	0
448	20250403	115500	32645753	1809	1799	1809	1799	954
449	20250403	115400	30925799	1800	1799	1800	1799	43
450	20250403	115300	30848418	1800	1799	1800	1799	308
451	20250403	115200	30294295	1800	1800	1800	1800	0
452	20250403	115100	30294295	1800	1800	1800	1800	0
453	20250403	115000	30294295	1800	1785	1800	1785	128
454	20250403	114900	30065603	1785	1785	1785	1785	17
455	20250403	114800	30035258	1798	1785	1798	1785	111
456	20250403	114700	29836980	1803	1803	1803	1803	0
457	20250403	114600	29836980	1803	1803	1803	1803	0
458	20250403	114500	29836980	1803	1803	1803	1803	0
459	20250403	114400	29836980	1803	1803	1803	1803	0
460	20250403	114300	29836980	1803	1803	1803	1803	0
461	20250403	114200	29836980	1803	1803	1803	1803	0
462	20250403	114100	29836980	1803	1803	1803	1803	0
463	20250403	114000	29836980	1803	1803	1803	1803	0
464	20250403	113900	29836980	1803	1803	1803	1803	0
465	20250403	113800	29836980	1803	1803	1803	1803	0
466	20250403	113700	29836980	1803	1803	1803	1803	0
467	20250403	113600	29836980	1803	1803	1803	1803	0
468	20250403	113500	29836980	1803	1803	1803	1803	0
469	20250403	113400	29836980	1803	1803	1803	1803	0
470	20250403	113300	29836980	1803	1803	1803	1803	0
471	20250403	113200	29836980	1803	1803	1803	1803	0
472	20250403	113100	29836980	1803	1803	1803	1803	0
473	20250403	113000	29836980	1803	1803	1803	1803	0
474	20250403	112900	29836980	1803	1803	1803	1803	0
475	20250403	112800	29836980	1803	1803	1803	1803	0
476	20250403	112700	29836980	1803	1803	1803	1803	0
477	20250403	112600	29836980	1803	1803	1803	1803	0
478	20250403	112500	29836980	1803	1803	1803	1803	0
479	20250403	112400	29836980	1803	1803	1803	1803	0
480	20250403	112300	29836980	1803	1803	1803	1803	0
481	20250403	112200	29836980	1803	1803	1803	1803	0
482	20250403	112100	29836980	1803	1781	1803	1781	14
483	20250403	112000	29811914	1800	1800	1800	1800	0
484	20250403	111900	29811914	1800	1800	1800	1800	22
485	20250403	111800	29772314	1800	1800	1800	1800	18
486	20250403	111700	29739914	1806	1806	1806	1806	0
487	20250403	111600	29739914	1806	1806	1806	1806	0
488	20250403	111500	29739914	1806	1806	1806	1806	0
489	20250403	111400	29739914	1806	1806	1808	1806	494
490	20250403	111300	28847148	1807	1807	1807	1807	0
491	20250403	111200	28847148	1807	1807	1807	1807	23
492	20250403	111100	28805587	1797	1797	1797	1797	0
493	20250403	111000	28805587	1797	1797	1797	1797	0
494	20250403	110900	28805587	1797	1798	1799	1797	49
495	20250403	110800	28717474	1799	1810	1810	1799	162
496	20250403	110700	28424936	1804	1804	1804	1804	100
497	20250403	110600	28244536	1813	1809	1813	1809	150
498	20250403	110500	27972684	1810	1799	1810	1799	600
499	20250403	110400	26891434	1791	1790	1791	1790	2
500	20250403	110300	26887853	1795	1788	1795	1788	1222
501	20250403	110200	24701402	1788	1779	1788	1779	6398
502	20250403	110100	13285406	1779	1779	1779	1779	2
503	20250403	110000	13281848	1779	1779	1779	1778	44
504	20250403	105900	13203596	1779	1777	1779	1777	212
505	20250403	105800	12826649	1777	1777	1777	1777	1
506	20250403	105700	12824872	1777	1777	1777	1777	28
507	20250403	105600	12775116	1777	1777	1777	1777	1
508	20250403	105500	12773339	1777	1776	1778	1776	9
509	20250403	105400	12757341	1772	1772	1772	1772	0
510	20250403	105300	12757341	1772	1772	1772	1772	0
511	20250403	105200	12757341	1772	1772	1772	1772	0
512	20250403	105100	12757341	1772	1772	1772	1772	272
513	20250403	105000	12275357	1772	1772	1772	1772	0
514	20250403	104900	12275357	1772	1771	1772	1771	78
515	20250403	104800	12137191	1776	1776	1776	1776	0
516	20250403	104700	12137191	1776	1776	1776	1776	0
517	20250403	104600	12137191	1776	1776	1776	1776	0
518	20250403	104500	12137191	1776	1776	1776	1776	0
519	20250403	104400	12137191	1776	1776	1776	1776	0
520	20250403	104300	12137191	1776	1776	1776	1776	0
521	20250403	104200	12137191	1776	1767	1776	1767	33
522	20250403	104100	12078853	1765	1765	1765	1765	0
523	20250403	104000	12078853	1765	1765	1765	1765	0
524	20250403	103900	12078853	1765	1765	1765	1765	0
525	20250403	103800	12078853	1765	1768	1768	1765	8
526	20250403	103700	12064717	1769	1769	1769	1769	0
527	20250403	103600	12064717	1769	1771	1771	1769	10
528	20250403	103500	12047012	1777	1774	1777	1771	574
529	20250403	103400	11028598	1777	1777	1777	1777	4
530	20250403	103300	11021490	1777	1777	1777	1777	2
531	20250403	103200	11017936	1777	1777	1777	1777	0
532	20250403	103100	11017936	1777	1777	1777	1777	12
533	20250403	103000	10996612	1777	1777	1777	1777	0
534	20250403	102900	10996612	1777	1777	1777	1777	0
535	20250403	102800	10996612	1777	1777	1777	1777	0
536	20250403	102700	10996612	1777	1777	1777	1777	0
537	20250403	102600	10996612	1777	1777	1777	1777	0
538	20250403	102500	10996612	1777	1771	1777	1771	11
539	20250403	102400	10977119	1777	1777	1777	1777	2
540	20250403	102300	10973565	1777	1777	1777	1777	2
541	20250403	102200	10970011	1777	1777	1777	1777	0
542	20250403	102100	10970011	1777	1777	1777	1777	0
543	20250403	102000	10970011	1777	1777	1777	1777	2
544	20250403	101900	10966457	1777	1777	1777	1777	0
545	20250403	101800	10966457	1777	1777	1777	1777	71
546	20250403	101700	10840290	1777	1777	1777	1777	0
547	20250403	101600	10840290	1777	1774	1778	1773	124
548	20250403	101500	10619977	1778	1778	1778	1778	2
549	20250403	101400	10616421	1778	1778	1778	1778	1
550	20250403	101300	10614643	1778	1778	1778	1778	2
551	20250403	101200	10611087	1778	1778	1778	1778	0
552	20250403	101100	10611087	1778	1774	1778	1774	296
553	20250403	101000	10085859	1774	1774	1774	1774	2
554	20250403	100900	10082311	1774	1774	1774	1774	3
555	20250403	100800	10076989	1773	1773	1773	1773	2
556	20250403	100700	10073443	1774	1774	1774	1774	0
557	20250403	100600	10073443	1774	1774	1774	1774	0
558	20250403	100500	10073443	1774	1774	1774	1774	0
559	20250403	100400	10073443	1774	1774	1774	1774	0
560	20250403	100300	10073443	1774	1770	1774	1769	87
561	20250403	100200	9919491	1770	1774	1774	1770	38
562	20250403	100100	9852118	1774	1774	1774	1774	1
563	20250403	100000	9850344	1772	1774	1774	1772	658
564	20250403	095900	8683621	1781	1781	1781	1781	0
565	20250403	095800	8683621	1781	1781	1781	1781	0
566	20250403	095700	8683621	1781	1773	1781	1772	42
567	20250403	095600	8609151	1781	1781	1781	1781	0
568	20250403	095500	8609151	1781	1781	1781	1781	0
569	20250403	095400	8609151	1781	1781	1781	1781	0
570	20250403	095300	8609151	1781	1772	1781	1772	2
571	20250403	095200	8605598	1781	1781	1781	1781	1
572	20250403	095100	8603817	1781	1781	1781	1781	0
573	20250403	095000	8603817	1781	1781	1781	1781	0
574	20250403	094900	8603817	1781	1781	1781	1772	342
575	20250403	094800	7997394	1782	1782	1782	1782	0
576	20250403	094700	7997394	1782	1782	1782	1782	6
577	20250403	094600	7986702	1782	1782	1782	1782	0
578	20250403	094500	7986702	1782	1782	1782	1782	2
579	20250403	094400	7983138	1782	1782	1782	1782	7
580	20250403	094300	7970664	1782	1782	1782	1782	3
581	20250403	094200	7965318	1782	1782	1782	1782	0
582	20250403	094100	7965318	1782	1782	1782	1782	12
583	20250403	094000	7943934	1782	1782	1782	1782	0
584	20250403	093900	7943934	1782	1782	1782	1782	28
585	20250403	093800	7894038	1782	1782	1782	1782	6
586	20250403	093700	7883346	1782	1782	1782	1782	0
587	20250403	093600	7883346	1782	1782	1782	1782	6
588	20250403	093500	7872654	1783	1783	1783	1783	0
589	20250403	093400	7872654	1783	1782	1783	1782	63
590	20250403	093300	7760375	1783	1783	1783	1783	0
591	20250403	093200	7760375	1783	1783	1783	1783	30
592	20250403	093100	7706885	1783	1781	1783	1781	12
593	20250403	093000	7685491	1781	1781	1781	1781	6
594	20250403	092900	7674805	1772	1772	1772	1772	0
595	20250403	092800	7674805	1772	1783	1783	1772	7
596	20250403	092700	7662335	1783	1783	1783	1783	22
597	20250403	092600	7623109	1783	1783	1783	1783	1
598	20250403	092500	7621326	1784	1783	1784	1783	10
599	20250403	092400	7603488	1783	1783	1783	1783	0
600	20250403	092300	7603488	1783	1783	1783	1783	0
601	20250403	092200	7603488	1783	1783	1783	1783	15
602	20250403	092100	7576743	1778	1784	1784	1778	29
603	20250403	092000	7525101	1784	1779	1785	1779	110
604	20250403	091900	7328880	1779	1779	1779	1779	0
605	20250403	091800	7328880	1779	1779	1779	1779	5
606	20250403	091700	7319985	1779	1770	1779	1770	297
607	20250403	091600	6794160	1770	1766	1770	1766	75
608	20250403	091500	6661634	1769	1769	1769	1769	0
609	20250403	091400	6661634	1769	1769	1769	1769	4
610	20250403	091300	6654558	1769	1769	1769	1769	23
611	20250403	091200	6613871	1760	1751	1760	1751	763
612	20250403	091100	5276008	1748	1748	1749	1747	279
613	20250403	091000	4788310	1748	1748	1748	1748	500
614	20250403	090900	3914310	1752	1752	1752	1752	0
615	20250403	090800	3914310	1752	1753	1753	1752	2
616	20250403	090700	3910805	1755	1750	1755	1745	83
617	20250403	090600	3765825	1750	1782	1782	1733	1132
618	20250403	090500	1798975	1710	1710	1710	1710	0
619	20250403	090400	1798975	1710	1722	1722	1710	50
620	20250403	090300	1713360	1770	1770	1770	1770	0
621	20250403	090200	1713360	1770	1770	1770	1770	0
622	20250403	090100	1713360	1770	1770	1770	1770	0
623	20250403	090000	1713360	1770	1770	1770	1770	968