KissMeData/106080/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195200	103343040	1774	1774	1774	1774	508
3	20250402	195100	103343040	1774	1774	1774	1774	0
4	20250402	195000	103343040	1774	1774	1774	1774	0
5	20250402	194900	103343040	1774	1774	1774	1774	0
6	20250402	194800	103343040	1774	1774	1774	1774	0
7	20250402	194700	103343040	1774	1774	1774	1774	0
8	20250402	194600	103343040	1774	1774	1774	1774	0
9	20250402	194500	103343040	1774	1774	1774	1774	0
10	20250402	194400	103343040	1774	1774	1774	1774	0
11	20250402	194300	103343040	1774	1774	1774	1774	0
12	20250402	194200	103343040	1774	1774	1774	1774	0
13	20250402	194100	103343040	1774	1774	1774	1774	0
14	20250402	194000	103343040	1774	1774	1774	1774	0
15	20250402	193900	103343040	1774	1774	1774	1774	0
16	20250402	193800	103343040	1774	1774	1774	1774	0
17	20250402	193700	103343040	1774	1774	1774	1774	0
18	20250402	193600	103343040	1774	1774	1774	1774	0
19	20250402	193500	103343040	1774	1774	1774	1774	0
20	20250402	193400	103343040	1774	1774	1774	1774	0
21	20250402	193300	103343040	1774	1774	1774	1774	0
22	20250402	193200	103343040	1774	1774	1774	1774	0
23	20250402	193100	103343040	1774	1774	1774	1774	0
24	20250402	193000	103343040	1774	1774	1774	1774	0
25	20250402	192900	103343040	1774	1774	1774	1774	0
26	20250402	192800	103343040	1774	1774	1774	1774	0
27	20250402	192700	103343040	1774	1774	1774	1774	0
28	20250402	192600	103343040	1774	1774	1774	1774	0
29	20250402	192500	103343040	1774	1774	1774	1774	0
30	20250402	192400	103343040	1774	1774	1774	1774	0
31	20250402	192300	103343040	1774	1774	1774	1774	0
32	20250402	192200	103343040	1774	1774	1774	1774	508
33	20250402	192100	103343040	1774	1774	1774	1774	0
34	20250402	192000	103343040	1774	1774	1774	1774	0
35	20250402	191900	103343040	1774	1774	1774	1774	0
36	20250402	191800	103343040	1774	1774	1774	1774	0
37	20250402	191700	103343040	1774	1774	1774	1774	0
38	20250402	191600	103343040	1774	1774	1774	1774	0
39	20250402	191500	103343040	1774	1774	1774	1774	0
40	20250402	191400	103343040	1774	1774	1774	1774	0
41	20250402	191300	103343040	1774	1774	1774	1774	0
42	20250402	191200	103343040	1774	1774	1774	1774	0
43	20250402	191100	103343040	1774	1774	1774	1774	0
44	20250402	191000	103343040	1774	1774	1774	1774	0
45	20250402	190900	103343040	1774	1774	1774	1774	0
46	20250402	190800	103343040	1774	1774	1774	1774	0
47	20250402	190700	103343040	1774	1774	1774	1774	0
48	20250402	190600	103343040	1774	1774	1774	1774	0
49	20250402	190500	103343040	1774	1774	1774	1774	0
50	20250402	190400	103343040	1774	1774	1774	1774	0
51	20250402	190300	103343040	1774	1774	1774	1774	0
52	20250402	190200	103343040	1774	1774	1774	1774	0
53	20250402	190100	103343040	1774	1774	1774	1774	0
54	20250402	190000	103343040	1774	1774	1774	1774	0
55	20250402	185900	103343040	1774	1774	1774	1774	0
56	20250402	185800	103343040	1774	1774	1774	1774	0
57	20250402	185700	103343040	1774	1774	1774	1774	0
58	20250402	185600	103343040	1774	1774	1774	1774	0
59	20250402	185500	103343040	1774	1774	1774	1774	0
60	20250402	185400	103343040	1774	1774	1774	1774	0
61	20250402	185300	103343040	1774	1774	1774	1774	0
62	20250402	185200	103343040	1774	1774	1774	1774	508
63	20250402	185100	103343040	1774	1774	1774	1774	0
64	20250402	185000	103343040	1774	1774	1774	1774	0
65	20250402	184900	103343040	1774	1774	1774	1774	0
66	20250402	184800	103343040	1774	1774	1774	1774	0
67	20250402	184700	103343040	1774	1774	1774	1774	0
68	20250402	184600	103343040	1774	1774	1774	1774	0
69	20250402	184500	103343040	1774	1774	1774	1774	0
70	20250402	184400	103343040	1774	1774	1774	1774	0
71	20250402	184300	103343040	1774	1774	1774	1774	0
72	20250402	184200	103343040	1774	1774	1774	1774	0
73	20250402	184100	103343040	1774	1774	1774	1774	0
74	20250402	184000	103343040	1774	1774	1774	1774	0
75	20250402	183900	103343040	1774	1774	1774	1774	0
76	20250402	183800	103343040	1774	1774	1774	1774	0
77	20250402	183700	103343040	1774	1774	1774	1774	0
78	20250402	183600	103343040	1774	1774	1774	1774	0
79	20250402	183500	103343040	1774	1774	1774	1774	0
80	20250402	183400	103343040	1774	1774	1774	1774	0
81	20250402	183300	103343040	1774	1774	1774	1774	0
82	20250402	183200	103343040	1774	1774	1774	1774	0
83	20250402	183100	103343040	1774	1774	1774	1774	0
84	20250402	183000	103343040	1774	1774	1774	1774	0
85	20250402	182900	103343040	1774	1774	1774	1774	0
86	20250402	182800	103343040	1774	1774	1774	1774	0
87	20250402	182700	103343040	1774	1774	1774	1774	0
88	20250402	182600	103343040	1774	1774	1774	1774	0
89	20250402	182500	103343040	1774	1774	1774	1774	0
90	20250402	182400	103343040	1774	1774	1774	1774	0
91	20250402	182300	103343040	1774	1774	1774	1774	0
92	20250402	182200	103343040	1774	1774	1774	1774	508
93	20250402	182100	103343040	1774	1774	1774	1774	0
94	20250402	182000	103343040	1774	1774	1774	1774	0
95	20250402	181900	103343040	1774	1774	1774	1774	0
96	20250402	181800	103343040	1774	1774	1774	1774	0
97	20250402	181700	103343040	1774	1774	1774	1774	0
98	20250402	181600	103343040	1774	1774	1774	1774	0
99	20250402	181500	103343040	1774	1774	1774	1774	0
100	20250402	181400	103343040	1774	1774	1774	1774	0
101	20250402	181300	103343040	1774	1774	1774	1774	0
102	20250402	181200	103343040	1774	1774	1774	1774	0
103	20250402	181100	103343040	1774	1774	1774	1774	0
104	20250402	181000	103343040	1774	1774	1774	1774	0
105	20250402	180900	103343040	1774	1774	1774	1774	0
106	20250402	180800	103343040	1774	1774	1774	1774	0
107	20250402	180700	103343040	1774	1774	1774	1774	0
108	20250402	180600	103343040	1774	1774	1774	1774	0
109	20250402	180500	103343040	1774	1774	1774	1774	0
110	20250402	180400	103343040	1774	1774	1774	1774	0
111	20250402	180300	103343040	1774	1774	1774	1774	0
112	20250402	180200	103343040	1774	1774	1774	1774	0
113	20250402	180100	103343040	1774	1774	1774	1774	0
114	20250402	180000	103343040	1774	1774	1774	1774	0
115	20250402	175900	103343040	1774	1774	1774	1774	0
116	20250402	175800	103343040	1774	1774	1774	1774	0
117	20250402	175700	103343040	1774	1774	1774	1774	0
118	20250402	175600	103343040	1774	1774	1774	1774	0
119	20250402	175500	103343040	1774	1774	1774	1774	0
120	20250402	175400	103343040	1774	1774	1774	1774	0
121	20250402	175300	103343040	1774	1774	1774	1774	0
122	20250402	175200	103343040	1774	1774	1774	1774	508
123	20250402	175100	103343040	1774	1774	1774	1774	0
124	20250402	175000	103343040	1774	1774	1774	1774	0
125	20250402	174900	103343040	1774	1774	1774	1774	0
126	20250402	174800	103343040	1774	1774	1774	1774	0
127	20250402	174700	103343040	1774	1774	1774	1774	0
128	20250402	174600	103343040	1774	1774	1774	1774	0
129	20250402	174500	103343040	1774	1774	1774	1774	0
130	20250402	174400	103343040	1774	1774	1774	1774	0
131	20250402	174300	103343040	1774	1774	1774	1774	0
132	20250402	174200	103343040	1774	1774	1774	1774	0
133	20250402	174100	103343040	1774	1774	1774	1774	0
134	20250402	174000	103343040	1774	1774	1774	1774	0
135	20250402	173900	103343040	1774	1774	1774	1774	0
136	20250402	173800	103343040	1774	1774	1774	1774	0
137	20250402	173700	103343040	1774	1774	1774	1774	0
138	20250402	173600	103343040	1774	1774	1774	1774	0
139	20250402	173500	103343040	1774	1774	1774	1774	0
140	20250402	173400	103343040	1774	1774	1774	1774	0
141	20250402	173300	103343040	1774	1774	1774	1774	0
142	20250402	173200	103343040	1774	1774	1774	1774	0
143	20250402	173100	103343040	1774	1774	1774	1774	0
144	20250402	173000	103343040	1774	1774	1774	1774	0
145	20250402	172900	103343040	1774	1774	1774	1774	0
146	20250402	172800	103343040	1774	1774	1774	1774	0
147	20250402	172700	103343040	1774	1774	1774	1774	0
148	20250402	172600	103343040	1774	1774	1774	1774	0
149	20250402	172500	103343040	1774	1774	1774	1774	0
150	20250402	172400	103343040	1774	1774	1774	1774	0
151	20250402	172300	103343040	1774	1774	1774	1774	0
152	20250402	172200	103343040	1774	1774	1774	1774	508
153	20250402	172100	103343040	1774	1774	1774	1774	0
154	20250402	172000	103343040	1774	1774	1774	1774	0
155	20250402	171900	103343040	1774	1774	1774	1774	0
156	20250402	171800	103343040	1774	1774	1774	1774	0
157	20250402	171700	103343040	1774	1774	1774	1774	0
158	20250402	171600	103343040	1774	1774	1774	1774	0
159	20250402	171500	103343040	1774	1774	1774	1774	0
160	20250402	171400	103343040	1774	1774	1774	1774	0
161	20250402	171300	103343040	1774	1774	1774	1774	0
162	20250402	171200	103343040	1774	1774	1774	1774	0
163	20250402	171100	103343040	1774	1774	1774	1774	0
164	20250402	171000	103343040	1774	1774	1774	1774	0
165	20250402	170900	103343040	1774	1774	1774	1774	0
166	20250402	170800	103343040	1774	1774	1774	1774	0
167	20250402	170700	103343040	1774	1774	1774	1774	0
168	20250402	170600	103343040	1774	1774	1774	1774	0
169	20250402	170500	103343040	1774	1774	1774	1774	0
170	20250402	170400	103343040	1774	1774	1774	1774	0
171	20250402	170300	103343040	1774	1774	1774	1774	0
172	20250402	170200	103343040	1774	1774	1774	1774	0
173	20250402	170100	103343040	1774	1774	1774	1774	0
174	20250402	170000	103343040	1774	1774	1774	1774	0
175	20250402	165900	103343040	1774	1774	1774	1774	0
176	20250402	165800	103343040	1774	1774	1774	1774	0
177	20250402	165700	103343040	1774	1774	1774	1774	0
178	20250402	165600	103343040	1774	1774	1774	1774	0
179	20250402	165500	103343040	1774	1774	1774	1774	0
180	20250402	165400	103343040	1774	1774	1774	1774	0
181	20250402	165300	103343040	1774	1774	1774	1774	0
182	20250402	165200	103343040	1774	1774	1774	1774	508
183	20250402	165100	103343040	1774	1774	1774	1774	0
184	20250402	165000	103343040	1774	1774	1774	1774	0
185	20250402	164900	103343040	1774	1774	1774	1774	0
186	20250402	164800	103343040	1774	1774	1774	1774	0
187	20250402	164700	103343040	1774	1774	1774	1774	0
188	20250402	164600	103343040	1774	1774	1774	1774	0
189	20250402	164500	103343040	1774	1774	1774	1774	0
190	20250402	164400	103343040	1774	1774	1774	1774	0
191	20250402	164300	103343040	1774	1774	1774	1774	0
192	20250402	164200	103343040	1774	1774	1774	1774	0
193	20250402	164100	103343040	1774	1774	1774	1774	0
194	20250402	164000	103343040	1774	1774	1774	1774	0
195	20250402	163900	103343040	1774	1774	1774	1774	0
196	20250402	163800	103343040	1774	1774	1774	1774	0
197	20250402	163700	103343040	1774	1774	1774	1774	0
198	20250402	163600	103343040	1774	1774	1774	1774	0
199	20250402	163500	103343040	1774	1774	1774	1774	0
200	20250402	163400	103343040	1774	1774	1774	1774	0
201	20250402	163300	103343040	1774	1774	1774	1774	0
202	20250402	163200	103343040	1774	1774	1774	1774	0
203	20250402	163100	103343040	1774	1774	1774	1774	0
204	20250402	163000	103343040	1774	1774	1774	1774	0
205	20250402	162900	103343040	1774	1774	1774	1774	0
206	20250402	162800	103343040	1774	1774	1774	1774	0
207	20250402	162700	103343040	1774	1774	1774	1774	0
208	20250402	162600	103343040	1774	1774	1774	1774	0
209	20250402	162500	103343040	1774	1774	1774	1774	0
210	20250402	162400	103343040	1774	1774	1774	1774	0
211	20250402	162300	103343040	1774	1774	1774	1774	0
212	20250402	162200	103343040	1774	1774	1774	1774	508
213	20250402	162100	103343040	1774	1774	1774	1774	0
214	20250402	162000	103343040	1774	1774	1774	1774	0
215	20250402	161900	103343040	1774	1774	1774	1774	0
216	20250402	161800	103343040	1774	1774	1774	1774	0
217	20250402	161700	103343040	1774	1774	1774	1774	0
218	20250402	161600	103343040	1774	1774	1774	1774	0
219	20250402	161500	103343040	1774	1774	1774	1774	0
220	20250402	161400	103343040	1774	1774	1774	1774	0
221	20250402	161300	103343040	1774	1774	1774	1774	0
222	20250402	161200	103343040	1774	1774	1774	1774	0
223	20250402	161100	103343040	1774	1774	1774	1774	0
224	20250402	161000	103343040	1774	1774	1774	1774	0
225	20250402	160900	103343040	1774	1774	1774	1774	0
226	20250402	160800	103343040	1774	1774	1774	1774	0
227	20250402	160700	103343040	1774	1774	1774	1774	0
228	20250402	160600	103343040	1774	1774	1774	1774	0
229	20250402	160500	103343040	1774	1774	1774	1774	0
230	20250402	160400	103343040	1774	1774	1774	1774	0
231	20250402	160300	103343040	1774	1774	1774	1774	0
232	20250402	160200	103343040	1774	1774	1774	1774	0
233	20250402	160100	103343040	1774	1774	1774	1774	0
234	20250402	160000	103343040	1774	1774	1774	1774	0
235	20250402	155900	103343040	1774	1774	1774	1774	0
236	20250402	155800	103343040	1774	1774	1774	1774	0
237	20250402	155700	103343040	1774	1774	1774	1774	0
238	20250402	155600	103343040	1774	1774	1774	1774	0
239	20250402	155500	103343040	1774	1774	1774	1774	0
240	20250402	155400	103343040	1774	1774	1774	1774	0
241	20250402	155300	103343040	1774	1774	1774	1774	0
242	20250402	155200	103343040	1774	1774	1774	1774	508
243	20250402	155100	103343040	1774	1774	1774	1774	0
244	20250402	155000	103343040	1774	1774	1774	1774	0
245	20250402	154900	103343040	1774	1774	1774	1774	0
246	20250402	154800	103343040	1774	1774	1774	1774	0
247	20250402	154700	103343040	1774	1774	1774	1774	0
248	20250402	154600	103343040	1774	1774	1774	1774	0
249	20250402	154500	103343040	1774	1774	1774	1774	0
250	20250402	154400	103343040	1774	1774	1774	1774	0
251	20250402	154300	103343040	1774	1774	1774	1774	0
252	20250402	154200	103343040	1774	1774	1774	1774	0
253	20250402	154100	103343040	1774	1774	1774	1774	0
254	20250402	154000	103343040	1774	1774	1774	1774	0
255	20250402	153900	103343040	1774	1774	1774	1774	0
256	20250402	153800	103343040	1774	1774	1774	1774	0
257	20250402	153700	103343040	1774	1774	1774	1774	0
258	20250402	153600	103343040	1774	1774	1774	1774	0
259	20250402	153500	103343040	1774	1774	1774	1774	0
260	20250402	153400	103343040	1774	1774	1774	1774	0
261	20250402	153300	103343040	1774	1774	1774	1774	0
262	20250402	153200	103343040	1774	1774	1774	1774	0
263	20250402	153100	103343040	1774	1774	1774	1774	0
264	20250402	153000	103343040	1774	1774	1774	1774	508
265	20250402	152900	102441848	1766	1766	1766	1766	0
266	20250402	152800	102441848	1766	1766	1766	1766	0
267	20250402	152700	102441848	1766	1766	1766	1766	0
268	20250402	152600	102441848	1766	1766	1766	1766	0
269	20250402	152500	102441848	1766	1766	1766	1766	0
270	20250402	152400	102441848	1766	1766	1766	1766	0
271	20250402	152300	102441848	1766	1766	1766	1766	0
272	20250402	152200	102441848	1766	1766	1766	1766	0
273	20250402	152100	102441848	1766	1766	1766	1766	0
274	20250402	152000	102441848	1766	1766	1766	1766	0
275	20250402	151900	102441848	1766	1766	1774	1766	1202
276	20250402	151800	100313544	1766	1766	1766	1766	0
277	20250402	151700	100313544	1766	1766	1766	1766	0
278	20250402	151600	100313544	1766	1766	1766	1766	0
279	20250402	151500	100313544	1766	1766	1766	1766	0
280	20250402	151400	100313544	1766	1766	1766	1766	0
281	20250402	151300	100313544	1766	1766	1766	1766	0
282	20250402	151200	100313544	1766	1766	1766	1766	0
283	20250402	151100	100313544	1766	1766	1766	1766	0
284	20250402	151000	100313544	1766	1766	1766	1766	0
285	20250402	150900	100313544	1766	1766	1766	1766	0
286	20250402	150800	100313544	1766	1766	1766	1766	0
287	20250402	150700	100313544	1766	1766	1766	1766	0
288	20250402	150600	100313544	1766	1766	1766	1766	0
289	20250402	150500	100313544	1766	1766	1766	1766	0
290	20250402	150400	100313544	1766	1766	1766	1766	0
291	20250402	150300	100313544	1766	1766	1766	1762	1016
292	20250402	150200	98522494	1765	1765	1765	1765	861
293	20250402	150100	97002829	1770	1770	1770	1770	0
294	20250402	150000	97002829	1770	1770	1770	1770	0
295	20250402	145900	97002829	1770	1770	1770	1770	80
296	20250402	145800	96861229	1770	1770	1770	1770	0
297	20250402	145700	96861229	1770	1770	1770	1770	0
298	20250402	145600	96861229	1770	1770	1770	1770	0
299	20250402	145500	96861229	1770	1770	1770	1770	0
300	20250402	145400	96861229	1770	1770	1770	1770	0
301	20250402	145300	96861229	1770	1770	1770	1770	0
302	20250402	145200	96861229	1770	1770	1770	1770	0
303	20250402	145100	96861229	1770	1770	1770	1770	0
304	20250402	145000	96861229	1770	1770	1770	1770	0
305	20250402	144900	96861229	1770	1770	1770	1770	0
306	20250402	144800	96861229	1770	1770	1770	1770	0
307	20250402	144700	96861229	1770	1770	1770	1770	0
308	20250402	144600	96861229	1770	1770	1770	1770	0
309	20250402	144500	96861229	1770	1770	1770	1770	0
310	20250402	144400	96861229	1770	1770	1770	1770	0
311	20250402	144300	96861229	1770	1770	1770	1770	0
312	20250402	144200	96861229	1770	1770	1770	1770	0
313	20250402	144100	96861229	1770	1770	1770	1770	0
314	20250402	144000	96861229	1770	1770	1770	1770	0
315	20250402	143900	96861229	1770	1770	1770	1770	0
316	20250402	143800	96861229	1770	1770	1770	1770	0
317	20250402	143700	96861229	1770	1770	1770	1770	0
318	20250402	143600	96861229	1770	1770	1770	1770	0
319	20250402	143500	96861229	1770	1770	1770	1770	0
320	20250402	143400	96861229	1770	1770	1770	1770	0
321	20250402	143300	96861229	1770	1770	1770	1770	0
322	20250402	143200	96861229	1770	1770	1770	1770	0
323	20250402	143100	96861229	1770	1770	1770	1770	0
324	20250402	143000	96861229	1770	1770	1770	1770	0
325	20250402	142900	96861229	1770	1770	1770	1770	0
326	20250402	142800	96861229	1770	1770	1770	1770	0
327	20250402	142700	96861229	1770	1770	1770	1770	0
328	20250402	142600	96861229	1770	1770	1770	1770	0
329	20250402	142500	96861229	1770	1770	1770	1770	0
330	20250402	142400	96861229	1770	1770	1770	1770	0
331	20250402	142300	96861229	1770	1770	1770	1770	0
332	20250402	142200	96861229	1770	1770	1770	1770	69
333	20250402	142100	96739099	1767	1767	1767	1767	0
334	20250402	142000	96739099	1767	1767	1767	1767	0
335	20250402	141900	96739099	1767	1767	1767	1767	0
336	20250402	141800	96739099	1767	1766	1767	1766	12
337	20250402	141700	96717900	1766	1766	1766	1766	0
338	20250402	141600	96717900	1766	1766	1766	1766	0
339	20250402	141500	96717900	1766	1766	1766	1766	0
340	20250402	141400	96717900	1766	1766	1766	1766	0
341	20250402	141300	96717900	1766	1766	1766	1766	31
342	20250402	141200	96663154	1766	1762	1766	1762	1114
343	20250402	141100	94698760	1762	1762	1762	1762	0
344	20250402	141000	94698760	1762	1762	1762	1762	0
345	20250402	140900	94698760	1762	1762	1762	1762	0
346	20250402	140800	94698760	1762	1760	1762	1760	476
347	20250402	140700	93860482	1759	1759	1759	1758	198
348	20250402	140600	93512219	1758	1758	1758	1758	0
349	20250402	140500	93512219	1758	1758	1758	1758	0
350	20250402	140400	93512219	1758	1758	1758	1758	0
351	20250402	140300	93512219	1758	1758	1758	1758	0
352	20250402	140200	93512219	1758	1758	1758	1758	0
353	20250402	140100	93512219	1758	1758	1758	1758	0
354	20250402	140000	93512219	1758	1758	1758	1758	0
355	20250402	135900	93512219	1758	1758	1758	1758	0
356	20250402	135800	93512219	1758	1758	1758	1758	1000
357	20250402	135700	91754219	1759	1759	1759	1759	0
358	20250402	135600	91754219	1759	1759	1759	1759	0
359	20250402	135500	91754219	1759	1759	1759	1759	0
360	20250402	135400	91754219	1759	1759	1759	1759	0
361	20250402	135300	91754219	1759	1759	1759	1759	0
362	20250402	135200	91754219	1759	1759	1759	1759	0
363	20250402	135100	91754219	1759	1759	1759	1759	0
364	20250402	135000	91754219	1759	1759	1759	1759	0
365	20250402	134900	91754219	1759	1759	1759	1759	0
366	20250402	134800	91754219	1759	1759	1759	1759	36
367	20250402	134700	91690895	1759	1759	1759	1759	0
368	20250402	134600	91690895	1759	1759	1759	1759	0
369	20250402	134500	91690895	1759	1759	1759	1759	5
370	20250402	134400	91682100	1758	1758	1758	1758	100
371	20250402	134300	91506300	1758	1758	1758	1758	0
372	20250402	134200	91506300	1758	1758	1758	1758	0
373	20250402	134100	91506300	1758	1758	1758	1758	0
374	20250402	134000	91506300	1758	1758	1758	1758	0
375	20250402	133900	91506300	1758	1758	1758	1758	0
376	20250402	133800	91506300	1758	1758	1758	1758	0
377	20250402	133700	91506300	1758	1758	1758	1758	0
378	20250402	133600	91506300	1758	1758	1758	1758	0
379	20250402	133500	91506300	1758	1758	1758	1758	0
380	20250402	133400	91506300	1758	1758	1758	1758	0
381	20250402	133300	91506300	1758	1758	1758	1758	59
382	20250402	133200	91402578	1759	1759	1759	1759	0
383	20250402	133100	91402578	1759	1759	1759	1759	0
384	20250402	133000	91402578	1759	1758	1759	1758	487
385	20250402	132900	90546126	1758	1758	1758	1757	2735
386	20250402	132800	85738196	1758	1760	1760	1758	1040
387	20250402	132700	83908010	1760	1760	1760	1760	88
388	20250402	132600	83753130	1762	1762	1762	1762	800
389	20250402	132500	82343530	1762	1762	1762	1762	151
390	20250402	132400	82077468	1762	1762	1762	1762	0
391	20250402	132300	82077468	1762	1762	1762	1762	0
392	20250402	132200	82077468	1762	1762	1762	1762	0
393	20250402	132100	82077468	1762	1762	1762	1762	0
394	20250402	132000	82077468	1762	1762	1762	1762	0
395	20250402	131900	82077468	1762	1762	1762	1762	0
396	20250402	131800	82077468	1762	1762	1762	1762	0
397	20250402	131700	82077468	1762	1762	1762	1762	0
398	20250402	131600	82077468	1762	1762	1762	1762	0
399	20250402	131500	82077468	1762	1762	1762	1762	0
400	20250402	131400	82077468	1762	1762	1762	1762	0
401	20250402	131300	82077468	1762	1762	1762	1762	0
402	20250402	131200	82077468	1762	1762	1762	1762	0
403	20250402	131100	82077468	1762	1762	1762	1762	0
404	20250402	131000	82077468	1762	1762	1762	1762	0
405	20250402	130900	82077468	1762	1762	1762	1762	0
406	20250402	130800	82077468	1762	1762	1762	1762	0
407	20250402	130700	82077468	1762	1762	1762	1762	0
408	20250402	130600	82077468	1762	1762	1762	1762	0
409	20250402	130500	82077468	1762	1762	1762	1762	0
410	20250402	130400	82077468	1762	1762	1762	1762	0
411	20250402	130300	82077468	1762	1762	1762	1762	0
412	20250402	130200	82077468	1762	1762	1762	1762	0
413	20250402	130100	82077468	1762	1762	1762	1762	0
414	20250402	130000	82077468	1762	1762	1762	1762	0
415	20250402	125900	82077468	1762	1762	1762	1762	0
416	20250402	125800	82077468	1762	1762	1762	1762	0
417	20250402	125700	82077468	1762	1762	1762	1762	0
418	20250402	125600	82077468	1762	1762	1762	1762	0
419	20250402	125500	82077468	1762	1762	1762	1762	0
420	20250402	125400	82077468	1762	1764	1764	1762	3330
421	20250402	125300	76206155	1764	1765	1765	1764	1650
422	20250402	125200	73295053	1767	1767	1767	1767	0
423	20250402	125100	73295053	1767	1767	1767	1767	0
424	20250402	125000	73295053	1767	1767	1767	1767	0
425	20250402	124900	73295053	1767	1767	1767	1767	0
426	20250402	124800	73295053	1767	1767	1767	1767	0
427	20250402	124700	73295053	1767	1767	1767	1767	99
428	20250402	124600	73120120	1767	1767	1767	1767	0
429	20250402	124500	73120120	1767	1767	1767	1767	0
430	20250402	124400	73120120	1767	1767	1767	1767	0
431	20250402	124300	73120120	1767	1767	1767	1767	0
432	20250402	124200	73120120	1767	1767	1767	1767	0
433	20250402	124100	73120120	1767	1767	1767	1767	0
434	20250402	124000	73120120	1767	1767	1767	1767	0
435	20250402	123900	73120120	1767	1767	1767	1767	100
436	20250402	123800	72943420	1767	1767	1767	1767	100
437	20250402	123700	72766720	1767	1767	1767	1767	203
438	20250402	123600	72408019	1769	1769	1769	1769	100
439	20250402	123500	72231119	1769	1769	1769	1769	73
440	20250402	123400	72101982	1773	1773	1773	1773	0
441	20250402	123300	72101982	1773	1773	1773	1773	0
442	20250402	123200	72101982	1773	1773	1773	1773	0
443	20250402	123100	72101982	1773	1773	1773	1773	0
444	20250402	123000	72101982	1773	1773	1773	1773	0
445	20250402	122900	72101982	1773	1773	1773	1773	0
446	20250402	122800	72101982	1773	1773	1773	1773	0
447	20250402	122700	72101982	1773	1773	1773	1773	0
448	20250402	122600	72101982	1773	1773	1773	1773	0
449	20250402	122500	72101982	1773	1773	1773	1773	0
450	20250402	122400	72101982	1773	1773	1773	1773	0
451	20250402	122300	72101982	1773	1773	1773	1773	0
452	20250402	122200	72101982	1773	1773	1773	1773	0
453	20250402	122100	72101982	1773	1773	1773	1773	0
454	20250402	122000	72101982	1773	1773	1773	1773	0
455	20250402	121900	72101982	1773	1773	1773	1773	0
456	20250402	121800	72101982	1773	1773	1773	1773	0
457	20250402	121700	72101982	1773	1773	1773	1773	0
458	20250402	121600	72101982	1773	1773	1773	1773	0
459	20250402	121500	72101982	1773	1773	1773	1773	0
460	20250402	121400	72101982	1773	1773	1773	1773	0
461	20250402	121300	72101982	1773	1773	1773	1773	0
462	20250402	121200	72101982	1773	1773	1773	1773	0
463	20250402	121100	72101982	1773	1773	1773	1773	0
464	20250402	121000	72101982	1773	1773	1773	1773	0
465	20250402	120900	72101982	1773	1773	1773	1773	0
466	20250402	120800	72101982	1773	1773	1773	1773	0
467	20250402	120700	72101982	1773	1773	1773	1773	0
468	20250402	120600	72101982	1773	1773	1773	1773	10
469	20250402	120500	72084252	1772	1772	1772	1772	0
470	20250402	120400	72084252	1772	1771	1772	1771	306
471	20250402	120300	71542025	1771	1771	1771	1771	0
472	20250402	120200	71542025	1771	1771	1771	1771	0
473	20250402	120100	71542025	1771	1771	1771	1771	0
474	20250402	120000	71542025	1771	1771	1771	1771	0
475	20250402	115900	71542025	1771	1771	1771	1771	0
476	20250402	115800	71542025	1771	1771	1771	1771	6
477	20250402	115700	71531399	1771	1771	1771	1771	0
478	20250402	115600	71531399	1771	1771	1771	1771	0
479	20250402	115500	71531399	1771	1769	1771	1769	982
480	20250402	115400	69793849	1769	1769	1769	1769	0
481	20250402	115300	69793849	1769	1769	1769	1769	0
482	20250402	115200	69793849	1769	1769	1769	1769	0
483	20250402	115100	69793849	1769	1769	1769	1769	0
484	20250402	115000	69793849	1769	1769	1769	1769	0
485	20250402	114900	69793849	1769	1769	1769	1769	0
486	20250402	114800	69793849	1769	1769	1769	1769	1
487	20250402	114700	69792080	1769	1769	1769	1769	0
488	20250402	114600	69792080	1769	1769	1769	1769	0
489	20250402	114500	69792080	1769	1769	1769	1769	0
490	20250402	114400	69792080	1769	1769	1769	1769	0
491	20250402	114300	69792080	1769	1769	1769	1769	0
492	20250402	114200	69792080	1769	1769	1769	1769	0
493	20250402	114100	69792080	1769	1769	1769	1769	0
494	20250402	114000	69792080	1769	1769	1769	1769	0
495	20250402	113900	69792080	1769	1769	1769	1769	0
496	20250402	113800	69792080	1769	1769	1769	1769	0
497	20250402	113700	69792080	1769	1769	1769	1769	0
498	20250402	113600	69792080	1769	1769	1769	1769	4
499	20250402	113500	69785004	1769	1769	1769	1769	0
500	20250402	113400	69785004	1769	1769	1769	1769	0
501	20250402	113300	69785004	1769	1769	1769	1769	0
502	20250402	113200	69785004	1769	1769	1769	1769	0
503	20250402	113100	69785004	1769	1769	1769	1769	0
504	20250402	113000	69785004	1769	1769	1769	1769	0
505	20250402	112900	69785004	1769	1769	1769	1769	0
506	20250402	112800	69785004	1769	1769	1769	1769	0
507	20250402	112700	69785004	1769	1769	1769	1769	0
508	20250402	112600	69785004	1769	1769	1769	1769	0
509	20250402	112500	69785004	1769	1769	1769	1769	0
510	20250402	112400	69785004	1769	1769	1769	1769	0
511	20250402	112300	69785004	1769	1769	1769	1769	0
512	20250402	112200	69785004	1769	1769	1769	1769	0
513	20250402	112100	69785004	1769	1769	1769	1769	0
514	20250402	112000	69785004	1769	1769	1769	1769	0
515	20250402	111900	69785004	1769	1769	1769	1769	0
516	20250402	111800	69785004	1769	1769	1769	1769	0
517	20250402	111700	69785004	1769	1769	1769	1769	0
518	20250402	111600	69785004	1769	1769	1769	1769	0
519	20250402	111500	69785004	1769	1769	1769	1769	10
520	20250402	111400	69767314	1769	1769	1769	1769	0
521	20250402	111300	69767314	1769	1769	1769	1769	0
522	20250402	111200	69767314	1769	1769	1769	1769	3000
523	20250402	111100	64460314	1769	1769	1769	1769	20
524	20250402	111000	64424934	1769	1769	1769	1769	0
525	20250402	110900	64424934	1769	1769	1769	1769	400
526	20250402	110800	63717334	1769	1769	1769	1769	51
527	20250402	110700	63627115	1769	1769	1769	1769	0
528	20250402	110600	63627115	1769	1769	1769	1769	0
529	20250402	110500	63627115	1769	1769	1769	1769	0
530	20250402	110400	63627115	1769	1769	1769	1769	0
531	20250402	110300	63627115	1769	1769	1769	1769	0
532	20250402	110200	63627115	1769	1769	1769	1769	7
533	20250402	110100	63614732	1769	1769	1769	1769	0
534	20250402	110000	63614732	1769	1769	1769	1769	5
535	20250402	105900	63605887	1762	1762	1762	1762	0
536	20250402	105800	63605887	1762	1762	1762	1762	1
537	20250402	105700	63604125	1761	1761	1761	1761	0
538	20250402	105600	63604125	1761	1761	1761	1761	0
539	20250402	105500	63604125	1761	1761	1761	1761	0
540	20250402	105400	63604125	1761	1760	1761	1760	28
541	20250402	105300	63554822	1759	1759	1759	1759	74
542	20250402	105200	63424656	1758	1758	1758	1758	0
543	20250402	105100	63424656	1758	1761	1761	1758	597
544	20250402	105000	62374842	1770	1770	1770	1770	0
545	20250402	104900	62374842	1770	1770	1770	1770	0
546	20250402	104800	62374842	1770	1770	1770	1770	5
547	20250402	104700	62365992	1762	1762	1762	1762	0
548	20250402	104600	62365992	1762	1762	1762	1761	1097
549	20250402	104500	60434038	1762	1761	1762	1761	476
550	20250402	104400	59595524	1760	1771	1771	1760	3727
551	20250402	104300	53016673	1789	1789	1789	1789	0
552	20250402	104200	53016673	1789	1789	1789	1789	0
553	20250402	104100	53016673	1789	1789	1789	1789	0
554	20250402	104000	53016673	1789	1789	1789	1789	0
555	20250402	103900	53016673	1789	1789	1789	1789	0
556	20250402	103800	53016673	1789	1789	1789	1789	0
557	20250402	103700	53016673	1789	1789	1789	1789	0
558	20250402	103600	53016673	1789	1789	1789	1789	0
559	20250402	103500	53016673	1789	1789	1789	1789	0
560	20250402	103400	53016673	1789	1789	1789	1789	0
561	20250402	103300	53016673	1789	1789	1789	1789	0
562	20250402	103200	53016673	1789	1789	1789	1789	0
563	20250402	103100	53016673	1789	1789	1789	1789	0
564	20250402	103000	53016673	1789	1789	1789	1789	0
565	20250402	102900	53016673	1789	1789	1789	1789	0
566	20250402	102800	53016673	1789	1789	1789	1789	0
567	20250402	102700	53016673	1789	1789	1789	1789	0
568	20250402	102600	53016673	1789	1789	1789	1789	0
569	20250402	102500	53016673	1789	1772	1789	1772	66
570	20250402	102400	52899597	1772	1771	1772	1771	38
571	20250402	102300	52832290	1775	1775	1775	1775	0
572	20250402	102200	52832290	1775	1775	1775	1775	0
573	20250402	102100	52832290	1775	1775	1775	1775	219
574	20250402	102000	52443565	1778	1778	1778	1778	0
575	20250402	101900	52443565	1778	1778	1778	1778	0
576	20250402	101800	52443565	1778	1778	1778	1778	120
577	20250402	101700	52230205	1778	1778	1778	1778	0
578	20250402	101600	52230205	1778	1778	1778	1778	0
579	20250402	101500	52230205	1778	1778	1778	1778	6
580	20250402	101400	52219537	1778	1778	1778	1778	0
581	20250402	101300	52219537	1778	1778	1778	1778	64
582	20250402	101200	52105745	1778	1778	1778	1778	0
583	20250402	101100	52105745	1778	1778	1778	1778	0
584	20250402	101000	52105745	1778	1778	1778	1778	6
585	20250402	100900	52095077	1778	1778	1778	1778	0
586	20250402	100800	52095077	1778	1778	1778	1778	1
587	20250402	100700	52093299	1778	1778	1778	1778	6
588	20250402	100600	52082631	1778	1778	1778	1778	0
589	20250402	100500	52082631	1778	1778	1778	1778	191
590	20250402	100400	51743033	1778	1777	1778	1776	279
591	20250402	100300	51247330	1780	1780	1780	1780	233
592	20250402	100200	50832590	1794	1794	1794	1794	0
593	20250402	100100	50832590	1794	1794	1794	1794	0
594	20250402	100000	50832590	1794	1794	1794	1794	0
595	20250402	095900	50832590	1794	1794	1794	1794	0
596	20250402	095800	50832590	1794	1794	1794	1794	0
597	20250402	095700	50832590	1794	1794	1794	1794	0
598	20250402	095600	50832590	1794	1781	1794	1781	916
599	20250402	095500	49201129	1780	1780	1780	1780	0
600	20250402	095400	49201129	1780	1781	1781	1780	700
601	20250402	095300	47954499	1795	1795	1795	1795	0
602	20250402	095200	47954499	1795	1795	1795	1795	2
603	20250402	095100	47950909	1795	1795	1795	1795	0
604	20250402	095000	47950909	1795	1795	1795	1795	0
605	20250402	094900	47950909	1795	1795	1795	1795	0
606	20250402	094800	47950909	1795	1795	1795	1795	558
607	20250402	094700	46949299	1796	1796	1796	1796	0
608	20250402	094600	46949299	1796	1796	1796	1796	1
609	20250402	094500	46947503	1790	1790	1791	1790	69
610	20250402	094400	46823939	1796	1796	1796	1796	82
611	20250402	094300	46676667	1800	1800	1800	1800	0
612	20250402	094200	46676667	1800	1800	1800	1800	0
613	20250402	094100	46676667	1800	1800	1800	1800	0
614	20250402	094000	46676667	1800	1800	1800	1800	0
615	20250402	093900	46676667	1800	1800	1800	1800	0
616	20250402	093800	46676667	1800	1800	1800	1800	0
617	20250402	093700	46676667	1800	1800	1800	1800	0
618	20250402	093600	46676667	1800	1800	1800	1800	0
619	20250402	093500	46676667	1800	1800	1800	1800	0
620	20250402	093400	46676667	1800	1800	1800	1800	0
621	20250402	093300	46676667	1800	1800	1800	1800	0
622	20250402	093200	46676667	1800	1800	1800	1800	0
623	20250402	093100	46676667	1800	1800	1800	1800	0
624	20250402	093000	46676667	1800	1793	1800	1793	3145
625	20250402	092900	41029420	1793	1793	1793	1793	0
626	20250402	092800	41029420	1793	1793	1793	1793	0
627	20250402	092700	41029420	1793	1793	1793	1793	0
628	20250402	092600	41029420	1793	1793	1793	1793	0
629	20250402	092500	41029420	1793	1793	1793	1793	5
630	20250402	092400	41020455	1791	1775	1791	1775	1169
631	20250402	092300	38935992	1773	1773	1773	1773	2075
632	20250402	092200	35257017	1773	1773	1773	1773	5
633	20250402	092100	35248152	1758	1758	1758	1758	839
634	20250402	092000	33773190	1758	1758	1758	1758	21
635	20250402	091900	33736272	1776	1776	1776	1776	0
636	20250402	091800	33736272	1776	1776	1776	1776	0
637	20250402	091700	33736272	1776	1765	1776	1744	6005
638	20250402	091600	23203112	1778	1762	1778	1739	1207
639	20250402	091500	21076419	1762	1768	1768	1712	5498
640	20250402	091400	11455045	1770	1770	1770	1770	0
641	20250402	091300	11455045	1770	1770	1770	1770	0
642	20250402	091200	11455045	1770	1770	1770	1770	0
643	20250402	091100	11455045	1770	1770	1770	1770	0
644	20250402	091000	11455045	1770	1770	1770	1770	518
645	20250402	090900	10538185	1770	1770	1770	1770	82
646	20250402	090800	10393045	1787	1787	1787	1787	10
647	20250402	090700	10375175	1764	1764	1764	1764	0
648	20250402	090600	10375175	1764	1767	1767	1762	2727
649	20250402	090500	5562601	1770	1789	1791	1770	1950
650	20250402	090400	2094190	1791	1791	1791	1791	44
651	20250402	090300	2015386	1792	1792	1792	1792	2
652	20250402	090200	2011802	1794	1780	1794	1775	564
653	20250402	090100	1008693	1815	1815	1815	1815	0
654	20250402	090000	1008693	1815	1816	1816	1779	558