KissMeData/343090/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	205500	20838429	1697	1697	1697	1697	3
3	20250402	205400	20838429	1697	1697	1697	1697	0
4	20250402	205300	20838429	1697	1697	1697	1697	0
5	20250402	205200	20838429	1697	1697	1697	1697	0
6	20250402	205100	20838429	1697	1697	1697	1697	0
7	20250402	205000	20838429	1697	1697	1697	1697	0
8	20250402	204900	20838429	1697	1697	1697	1697	0
9	20250402	204800	20838429	1697	1697	1697	1697	0
10	20250402	204700	20838429	1697	1697	1697	1697	0
11	20250402	204600	20838429	1697	1697	1697	1697	0
12	20250402	204500	20838429	1697	1697	1697	1697	0
13	20250402	204400	20838429	1697	1697	1697	1697	0
14	20250402	204300	20838429	1697	1697	1697	1697	0
15	20250402	204200	20838429	1697	1697	1697	1697	0
16	20250402	204100	20838429	1697	1697	1697	1697	0
17	20250402	204000	20838429	1697	1697	1697	1697	0
18	20250402	203900	20838429	1697	1697	1697	1697	0
19	20250402	203800	20838429	1697	1697	1697	1697	0
20	20250402	203700	20838429	1697	1697	1697	1697	0
21	20250402	203600	20838429	1697	1697	1697	1697	0
22	20250402	203500	20838429	1697	1697	1697	1697	0
23	20250402	203400	20838429	1697	1697	1697	1697	0
24	20250402	203300	20838429	1697	1697	1697	1697	0
25	20250402	203200	20838429	1697	1697	1697	1697	0
26	20250402	203100	20838429	1697	1697	1697	1697	0
27	20250402	203000	20838429	1697	1697	1697	1697	0
28	20250402	202900	20838429	1697	1697	1697	1697	0
29	20250402	202800	20838429	1697	1697	1697	1697	0
30	20250402	202700	20838429	1697	1697	1697	1697	0
31	20250402	202600	20838429	1697	1697	1697	1697	0
32	20250402	202500	20838429	1697	1697	1697	1697	3
33	20250402	202400	20838429	1697	1697	1697	1697	0
34	20250402	202300	20838429	1697	1697	1697	1697	0
35	20250402	202200	20838429	1697	1697	1697	1697	0
36	20250402	202100	20838429	1697	1697	1697	1697	0
37	20250402	202000	20838429	1697	1697	1697	1697	0
38	20250402	201900	20838429	1697	1697	1697	1697	0
39	20250402	201800	20838429	1697	1697	1697	1697	0
40	20250402	201700	20838429	1697	1697	1697	1697	0
41	20250402	201600	20838429	1697	1697	1697	1697	0
42	20250402	201500	20838429	1697	1697	1697	1697	0
43	20250402	201400	20838429	1697	1697	1697	1697	0
44	20250402	201300	20838429	1697	1697	1697	1697	0
45	20250402	201200	20838429	1697	1697	1697	1697	0
46	20250402	201100	20838429	1697	1697	1697	1697	0
47	20250402	201000	20838429	1697	1697	1697	1697	0
48	20250402	200900	20838429	1697	1697	1697	1697	0
49	20250402	200800	20838429	1697	1697	1697	1697	0
50	20250402	200700	20838429	1697	1697	1697	1697	0
51	20250402	200600	20838429	1697	1697	1697	1697	0
52	20250402	200500	20838429	1697	1697	1697	1697	0
53	20250402	200400	20838429	1697	1697	1697	1697	0
54	20250402	200300	20838429	1697	1697	1697	1697	0
55	20250402	200200	20838429	1697	1697	1697	1697	0
56	20250402	200100	20838429	1697	1697	1697	1697	0
57	20250402	200000	20838429	1697	1697	1697	1697	0
58	20250402	195900	20838429	1697	1697	1697	1697	0
59	20250402	195800	20838429	1697	1697	1697	1697	0
60	20250402	195700	20838429	1697	1697	1697	1697	0
61	20250402	195600	20838429	1697	1697	1697	1697	0
62	20250402	195500	20838429	1697	1697	1697	1697	3
63	20250402	195400	20838429	1697	1697	1697	1697	0
64	20250402	195300	20838429	1697	1697	1697	1697	0
65	20250402	195200	20838429	1697	1697	1697	1697	0
66	20250402	195100	20838429	1697	1697	1697	1697	0
67	20250402	195000	20838429	1697	1697	1697	1697	0
68	20250402	194900	20838429	1697	1697	1697	1697	0
69	20250402	194800	20838429	1697	1697	1697	1697	0
70	20250402	194700	20838429	1697	1697	1697	1697	0
71	20250402	194600	20838429	1697	1697	1697	1697	0
72	20250402	194500	20838429	1697	1697	1697	1697	0
73	20250402	194400	20838429	1697	1697	1697	1697	0
74	20250402	194300	20838429	1697	1697	1697	1697	0
75	20250402	194200	20838429	1697	1697	1697	1697	0
76	20250402	194100	20838429	1697	1697	1697	1697	0
77	20250402	194000	20838429	1697	1697	1697	1697	0
78	20250402	193900	20838429	1697	1697	1697	1697	0
79	20250402	193800	20838429	1697	1697	1697	1697	0
80	20250402	193700	20838429	1697	1697	1697	1697	0
81	20250402	193600	20838429	1697	1697	1697	1697	0
82	20250402	193500	20838429	1697	1697	1697	1697	0
83	20250402	193400	20838429	1697	1697	1697	1697	0
84	20250402	193300	20838429	1697	1697	1697	1697	0
85	20250402	193200	20838429	1697	1697	1697	1697	0
86	20250402	193100	20838429	1697	1697	1697	1697	0
87	20250402	193000	20838429	1697	1697	1697	1697	0
88	20250402	192900	20838429	1697	1697	1697	1697	0
89	20250402	192800	20838429	1697	1697	1697	1697	0
90	20250402	192700	20838429	1697	1697	1697	1697	0
91	20250402	192600	20838429	1697	1697	1697	1697	0
92	20250402	192500	20838429	1697	1697	1697	1697	3
93	20250402	192400	20838429	1697	1697	1697	1697	0
94	20250402	192300	20838429	1697	1697	1697	1697	0
95	20250402	192200	20838429	1697	1697	1697	1697	0
96	20250402	192100	20838429	1697	1697	1697	1697	0
97	20250402	192000	20838429	1697	1697	1697	1697	0
98	20250402	191900	20838429	1697	1697	1697	1697	0
99	20250402	191800	20838429	1697	1697	1697	1697	0
100	20250402	191700	20838429	1697	1697	1697	1697	0
101	20250402	191600	20838429	1697	1697	1697	1697	0
102	20250402	191500	20838429	1697	1697	1697	1697	0
103	20250402	191400	20838429	1697	1697	1697	1697	0
104	20250402	191300	20838429	1697	1697	1697	1697	0
105	20250402	191200	20838429	1697	1697	1697	1697	0
106	20250402	191100	20838429	1697	1697	1697	1697	0
107	20250402	191000	20838429	1697	1697	1697	1697	0
108	20250402	190900	20838429	1697	1697	1697	1697	0
109	20250402	190800	20838429	1697	1697	1697	1697	0
110	20250402	190700	20838429	1697	1697	1697	1697	0
111	20250402	190600	20838429	1697	1697	1697	1697	0
112	20250402	190500	20838429	1697	1697	1697	1697	0
113	20250402	190400	20838429	1697	1697	1697	1697	0
114	20250402	190300	20838429	1697	1697	1697	1697	0
115	20250402	190200	20838429	1697	1697	1697	1697	0
116	20250402	190100	20838429	1697	1697	1697	1697	0
117	20250402	190000	20838429	1697	1697	1697	1697	0
118	20250402	185900	20838429	1697	1697	1697	1697	0
119	20250402	185800	20838429	1697	1697	1697	1697	0
120	20250402	185700	20838429	1697	1697	1697	1697	0
121	20250402	185600	20838429	1697	1697	1697	1697	0
122	20250402	185500	20838429	1697	1697	1697	1697	3
123	20250402	185400	20838429	1697	1697	1697	1697	0
124	20250402	185300	20838429	1697	1697	1697	1697	0
125	20250402	185200	20838429	1697	1697	1697	1697	0
126	20250402	185100	20838429	1697	1697	1697	1697	0
127	20250402	185000	20838429	1697	1697	1697	1697	0
128	20250402	184900	20838429	1697	1697	1697	1697	0
129	20250402	184800	20838429	1697	1697	1697	1697	0
130	20250402	184700	20838429	1697	1697	1697	1697	0
131	20250402	184600	20838429	1697	1697	1697	1697	0
132	20250402	184500	20838429	1697	1697	1697	1697	0
133	20250402	184400	20838429	1697	1697	1697	1697	0
134	20250402	184300	20838429	1697	1697	1697	1697	0
135	20250402	184200	20838429	1697	1697	1697	1697	0
136	20250402	184100	20838429	1697	1697	1697	1697	0
137	20250402	184000	20838429	1697	1697	1697	1697	0
138	20250402	183900	20838429	1697	1697	1697	1697	0
139	20250402	183800	20838429	1697	1697	1697	1697	0
140	20250402	183700	20838429	1697	1697	1697	1697	0
141	20250402	183600	20838429	1697	1697	1697	1697	0
142	20250402	183500	20838429	1697	1697	1697	1697	0
143	20250402	183400	20838429	1697	1697	1697	1697	0
144	20250402	183300	20838429	1697	1697	1697	1697	0
145	20250402	183200	20838429	1697	1697	1697	1697	0
146	20250402	183100	20838429	1697	1697	1697	1697	0
147	20250402	183000	20838429	1697	1697	1697	1697	0
148	20250402	182900	20838429	1697	1697	1697	1697	0
149	20250402	182800	20838429	1697	1697	1697	1697	0
150	20250402	182700	20838429	1697	1697	1697	1697	0
151	20250402	182600	20838429	1697	1697	1697	1697	0
152	20250402	182500	20838429	1697	1697	1697	1697	3
153	20250402	182400	20838429	1697	1697	1697	1697	0
154	20250402	182300	20838429	1697	1697	1697	1697	0
155	20250402	182200	20838429	1697	1697	1697	1697	0
156	20250402	182100	20838429	1697	1697	1697	1697	0
157	20250402	182000	20838429	1697	1697	1697	1697	0
158	20250402	181900	20838429	1697	1697	1697	1697	0
159	20250402	181800	20838429	1697	1697	1697	1697	0
160	20250402	181700	20838429	1697	1697	1697	1697	0
161	20250402	181600	20838429	1697	1697	1697	1697	0
162	20250402	181500	20838429	1697	1697	1697	1697	0
163	20250402	181400	20838429	1697	1697	1697	1697	0
164	20250402	181300	20838429	1697	1697	1697	1697	0
165	20250402	181200	20838429	1697	1697	1697	1697	0
166	20250402	181100	20838429	1697	1697	1697	1697	0
167	20250402	181000	20838429	1697	1697	1697	1697	0
168	20250402	180900	20838429	1697	1697	1697	1697	0
169	20250402	180800	20838429	1697	1697	1697	1697	0
170	20250402	180700	20838429	1697	1697	1697	1697	0
171	20250402	180600	20838429	1697	1697	1697	1697	0
172	20250402	180500	20838429	1697	1697	1697	1697	0
173	20250402	180400	20838429	1697	1697	1697	1697	0
174	20250402	180300	20838429	1697	1697	1697	1697	0
175	20250402	180200	20838429	1697	1697	1697	1697	0
176	20250402	180100	20838429	1697	1697	1697	1697	0
177	20250402	180000	20838429	1697	1697	1697	1697	0
178	20250402	175900	20838429	1697	1697	1697	1697	0
179	20250402	175800	20838429	1697	1697	1697	1697	0
180	20250402	175700	20838429	1697	1697	1697	1697	0
181	20250402	175600	20838429	1697	1697	1697	1697	0
182	20250402	175500	20838429	1697	1697	1697	1697	3
183	20250402	175400	20838429	1697	1697	1697	1697	0
184	20250402	175300	20838429	1697	1697	1697	1697	0
185	20250402	175200	20838429	1697	1697	1697	1697	0
186	20250402	175100	20838429	1697	1697	1697	1697	0
187	20250402	175000	20838429	1697	1697	1697	1697	0
188	20250402	174900	20838429	1697	1697	1697	1697	0
189	20250402	174800	20838429	1697	1697	1697	1697	0
190	20250402	174700	20838429	1697	1697	1697	1697	0
191	20250402	174600	20838429	1697	1697	1697	1697	0
192	20250402	174500	20838429	1697	1697	1697	1697	0
193	20250402	174400	20838429	1697	1697	1697	1697	0
194	20250402	174300	20838429	1697	1697	1697	1697	0
195	20250402	174200	20838429	1697	1697	1697	1697	0
196	20250402	174100	20838429	1697	1697	1697	1697	0
197	20250402	174000	20838429	1697	1697	1697	1697	0
198	20250402	173900	20838429	1697	1697	1697	1697	0
199	20250402	173800	20838429	1697	1697	1697	1697	0
200	20250402	173700	20838429	1697	1697	1697	1697	0
201	20250402	173600	20838429	1697	1697	1697	1697	0
202	20250402	173500	20838429	1697	1697	1697	1697	0
203	20250402	173400	20838429	1697	1697	1697	1697	0
204	20250402	173300	20838429	1697	1697	1697	1697	0
205	20250402	173200	20838429	1697	1697	1697	1697	0
206	20250402	173100	20838429	1697	1697	1697	1697	0
207	20250402	173000	20838429	1697	1697	1697	1697	0
208	20250402	172900	20838429	1697	1697	1697	1697	0
209	20250402	172800	20838429	1697	1697	1697	1697	0
210	20250402	172700	20838429	1697	1697	1697	1697	0
211	20250402	172600	20838429	1697	1697	1697	1697	0
212	20250402	172500	20838429	1697	1697	1697	1697	3
213	20250402	172400	20838429	1697	1697	1697	1697	0
214	20250402	172300	20838429	1697	1697	1697	1697	0
215	20250402	172200	20838429	1697	1697	1697	1697	0
216	20250402	172100	20838429	1697	1697	1697	1697	0
217	20250402	172000	20838429	1697	1697	1697	1697	0
218	20250402	171900	20838429	1697	1697	1697	1697	0
219	20250402	171800	20838429	1697	1697	1697	1697	0
220	20250402	171700	20838429	1697	1697	1697	1697	0
221	20250402	171600	20838429	1697	1697	1697	1697	0
222	20250402	171500	20838429	1697	1697	1697	1697	0
223	20250402	171400	20838429	1697	1697	1697	1697	0
224	20250402	171300	20838429	1697	1697	1697	1697	0
225	20250402	171200	20838429	1697	1697	1697	1697	0
226	20250402	171100	20838429	1697	1697	1697	1697	0
227	20250402	171000	20838429	1697	1697	1697	1697	0
228	20250402	170900	20838429	1697	1697	1697	1697	0
229	20250402	170800	20838429	1697	1697	1697	1697	0
230	20250402	170700	20838429	1697	1697	1697	1697	0
231	20250402	170600	20838429	1697	1697	1697	1697	0
232	20250402	170500	20838429	1697	1697	1697	1697	0
233	20250402	170400	20838429	1697	1697	1697	1697	0
234	20250402	170300	20838429	1697	1697	1697	1697	0
235	20250402	170200	20838429	1697	1697	1697	1697	0
236	20250402	170100	20838429	1697	1697	1697	1697	0
237	20250402	170000	20838429	1697	1697	1697	1697	0
238	20250402	165900	20838429	1697	1697	1697	1697	0
239	20250402	165800	20838429	1697	1697	1697	1697	0
240	20250402	165700	20838429	1697	1697	1697	1697	0
241	20250402	165600	20838429	1697	1697	1697	1697	0
242	20250402	165500	20838429	1697	1697	1697	1697	3
243	20250402	165400	20838429	1697	1697	1697	1697	0
244	20250402	165300	20838429	1697	1697	1697	1697	0
245	20250402	165200	20838429	1697	1697	1697	1697	0
246	20250402	165100	20838429	1697	1697	1697	1697	0
247	20250402	165000	20838429	1697	1697	1697	1697	0
248	20250402	164900	20838429	1697	1697	1697	1697	0
249	20250402	164800	20838429	1697	1697	1697	1697	0
250	20250402	164700	20838429	1697	1697	1697	1697	0
251	20250402	164600	20838429	1697	1697	1697	1697	0
252	20250402	164500	20838429	1697	1697	1697	1697	0
253	20250402	164400	20838429	1697	1697	1697	1697	0
254	20250402	164300	20838429	1697	1697	1697	1697	0
255	20250402	164200	20838429	1697	1697	1697	1697	0
256	20250402	164100	20838429	1697	1697	1697	1697	0
257	20250402	164000	20838429	1697	1697	1697	1697	0
258	20250402	163900	20838429	1697	1697	1697	1697	0
259	20250402	163800	20838429	1697	1697	1697	1697	0
260	20250402	163700	20838429	1697	1697	1697	1697	0
261	20250402	163600	20838429	1697	1697	1697	1697	0
262	20250402	163500	20838429	1697	1697	1697	1697	0
263	20250402	163400	20838429	1697	1697	1697	1697	0
264	20250402	163300	20838429	1697	1697	1697	1697	0
265	20250402	163200	20838429	1697	1697	1697	1697	0
266	20250402	163100	20838429	1697	1697	1697	1697	0
267	20250402	163000	20838429	1697	1697	1697	1697	0
268	20250402	162900	20838429	1697	1697	1697	1697	0
269	20250402	162800	20838429	1697	1697	1697	1697	0
270	20250402	162700	20838429	1697	1697	1697	1697	0
271	20250402	162600	20838429	1697	1697	1697	1697	0
272	20250402	162500	20838429	1697	1697	1697	1697	3
273	20250402	162400	20838429	1697	1697	1697	1697	0
274	20250402	162300	20838429	1697	1697	1697	1697	0
275	20250402	162200	20838429	1697	1697	1697	1697	0
276	20250402	162100	20838429	1697	1697	1697	1697	0
277	20250402	162000	20838429	1697	1697	1697	1697	0
278	20250402	161900	20838429	1697	1697	1697	1697	0
279	20250402	161800	20838429	1697	1697	1697	1697	0
280	20250402	161700	20838429	1697	1697	1697	1697	0
281	20250402	161600	20838429	1697	1697	1697	1697	0
282	20250402	161500	20838429	1697	1697	1697	1697	0
283	20250402	161400	20838429	1697	1697	1697	1697	0
284	20250402	161300	20838429	1697	1697	1697	1697	0
285	20250402	161200	20838429	1697	1697	1697	1697	0
286	20250402	161100	20838429	1697	1697	1697	1697	0
287	20250402	161000	20838429	1697	1697	1697	1697	0
288	20250402	160900	20838429	1697	1697	1697	1697	0
289	20250402	160800	20838429	1697	1697	1697	1697	0
290	20250402	160700	20838429	1697	1697	1697	1697	0
291	20250402	160600	20838429	1697	1697	1697	1697	0
292	20250402	160500	20838429	1697	1697	1697	1697	0
293	20250402	160400	20838429	1697	1697	1697	1697	0
294	20250402	160300	20838429	1697	1697	1697	1697	0
295	20250402	160200	20838429	1697	1697	1697	1697	0
296	20250402	160100	20838429	1697	1697	1697	1697	0
297	20250402	160000	20838429	1697	1697	1697	1697	0
298	20250402	155900	20838429	1697	1697	1697	1697	0
299	20250402	155800	20838429	1697	1697	1697	1697	0
300	20250402	155700	20838429	1697	1697	1697	1697	0
301	20250402	155600	20838429	1697	1697	1697	1697	0
302	20250402	155500	20838429	1697	1697	1697	1697	3
303	20250402	155400	20838429	1697	1697	1697	1697	0
304	20250402	155300	20838429	1697	1697	1697	1697	0
305	20250402	155200	20838429	1697	1697	1697	1697	0
306	20250402	155100	20838429	1697	1697	1697	1697	0
307	20250402	155000	20838429	1697	1697	1697	1697	0
308	20250402	154900	20838429	1697	1697	1697	1697	0
309	20250402	154800	20838429	1697	1697	1697	1697	0
310	20250402	154700	20838429	1697	1697	1697	1697	0
311	20250402	154600	20838429	1697	1697	1697	1697	0
312	20250402	154500	20838429	1697	1697	1697	1697	0
313	20250402	154400	20838429	1697	1697	1697	1697	0
314	20250402	154300	20838429	1697	1697	1697	1697	0
315	20250402	154200	20838429	1697	1697	1697	1697	0
316	20250402	154100	20838429	1697	1697	1697	1697	0
317	20250402	154000	20838429	1697	1697	1697	1697	0
318	20250402	153900	20838429	1697	1697	1697	1697	0
319	20250402	153800	20838429	1697	1697	1697	1697	0
320	20250402	153700	20838429	1697	1697	1697	1697	0
321	20250402	153600	20838429	1697	1697	1697	1697	0
322	20250402	153500	20838429	1697	1697	1697	1697	0
323	20250402	153400	20838429	1697	1697	1697	1697	0
324	20250402	153300	20838429	1697	1697	1697	1697	0
325	20250402	153200	20838429	1697	1697	1697	1697	0
326	20250402	153100	20838429	1697	1697	1697	1697	0
327	20250402	153000	20838429	1697	1697	1697	1697	3
328	20250402	152900	20833338	1697	1697	1697	1697	0
329	20250402	152800	20833338	1697	1697	1697	1697	0
330	20250402	152700	20833338	1697	1697	1697	1697	0
331	20250402	152600	20833338	1697	1697	1697	1697	0
332	20250402	152500	20833338	1697	1697	1697	1697	0
333	20250402	152400	20833338	1697	1697	1697	1697	0
334	20250402	152300	20833338	1697	1697	1697	1697	0
335	20250402	152200	20833338	1697	1697	1697	1697	0
336	20250402	152100	20833338	1697	1697	1697	1697	0
337	20250402	152000	20833338	1697	1697	1697	1697	0
338	20250402	151900	20833338	1697	1697	1697	1697	0
339	20250402	151800	20833338	1697	1697	1697	1697	0
340	20250402	151700	20833338	1697	1697	1697	1697	0
341	20250402	151600	20833338	1697	1697	1697	1697	50
342	20250402	151500	20748488	1698	1698	1698	1698	0
343	20250402	151400	20748488	1698	1698	1698	1698	0
344	20250402	151300	20748488	1698	1697	1698	1697	25
345	20250402	151200	20706062	1697	1697	1697	1697	50
346	20250402	151100	20621212	1697	1697	1697	1697	0
347	20250402	151000	20621212	1697	1697	1697	1697	0
348	20250402	150900	20621212	1697	1697	1697	1697	0
349	20250402	150800	20621212	1697	1697	1697	1697	0
350	20250402	150700	20621212	1697	1697	1697	1697	0
351	20250402	150600	20621212	1697	1697	1697	1697	0
352	20250402	150500	20621212	1697	1697	1697	1697	0
353	20250402	150400	20621212	1697	1697	1697	1697	0
354	20250402	150300	20621212	1697	1697	1697	1697	0
355	20250402	150200	20621212	1697	1697	1697	1697	1
356	20250402	150100	20619515	1697	1697	1697	1697	2
357	20250402	150000	20616121	1698	1698	1698	1698	0
358	20250402	145900	20616121	1698	1698	1698	1698	0
359	20250402	145800	20616121	1698	1698	1698	1698	0
360	20250402	145700	20616121	1698	1698	1698	1698	0
361	20250402	145600	20616121	1698	1698	1698	1698	0
362	20250402	145500	20616121	1698	1698	1698	1698	0
363	20250402	145400	20616121	1698	1698	1698	1698	0
364	20250402	145300	20616121	1698	1635	1698	1630	501
365	20250402	145200	19799044	1700	1700	1700	1700	0
366	20250402	145100	19799044	1700	1700	1700	1700	0
367	20250402	145000	19799044	1700	1700	1700	1700	0
368	20250402	144900	19799044	1700	1700	1700	1700	0
369	20250402	144800	19799044	1700	1700	1700	1700	0
370	20250402	144700	19799044	1700	1700	1700	1700	0
371	20250402	144600	19799044	1700	1700	1700	1700	0
372	20250402	144500	19799044	1700	1700	1700	1700	0
373	20250402	144400	19799044	1700	1700	1700	1700	0
374	20250402	144300	19799044	1700	1700	1700	1700	0
375	20250402	144200	19799044	1700	1700	1700	1700	0
376	20250402	144100	19799044	1700	1700	1700	1700	0
377	20250402	144000	19799044	1700	1700	1700	1700	0
378	20250402	143900	19799044	1700	1700	1700	1700	0
379	20250402	143800	19799044	1700	1700	1700	1700	0
380	20250402	143700	19799044	1700	1700	1700	1700	0
381	20250402	143600	19799044	1700	1700	1700	1700	0
382	20250402	143500	19799044	1700	1700	1700	1700	0
383	20250402	143400	19799044	1700	1700	1700	1700	0
384	20250402	143300	19799044	1700	1700	1700	1700	0
385	20250402	143200	19799044	1700	1700	1700	1700	0
386	20250402	143100	19799044	1700	1700	1700	1700	0
387	20250402	143000	19799044	1700	1700	1700	1700	0
388	20250402	142900	19799044	1700	1700	1700	1700	0
389	20250402	142800	19799044	1700	1700	1700	1700	0
390	20250402	142700	19799044	1700	1700	1700	1700	0
391	20250402	142600	19799044	1700	1700	1700	1700	0
392	20250402	142500	19799044	1700	1700	1700	1700	0
393	20250402	142400	19799044	1700	1700	1700	1700	0
394	20250402	142300	19799044	1700	1700	1700	1700	1
395	20250402	142200	19797344	1707	1707	1707	1707	0
396	20250402	142100	19797344	1707	1707	1707	1707	0
397	20250402	142000	19797344	1707	1707	1707	1707	0
398	20250402	141900	19797344	1707	1707	1707	1707	0
399	20250402	141800	19797344	1707	1707	1707	1707	1
400	20250402	141700	19795637	1708	1708	1708	1708	0
401	20250402	141600	19795637	1708	1708	1708	1708	0
402	20250402	141500	19795637	1708	1708	1708	1708	0
403	20250402	141400	19795637	1708	1708	1708	1708	0
404	20250402	141300	19795637	1708	1708	1708	1708	0
405	20250402	141200	19795637	1708	1708	1708	1708	0
406	20250402	141100	19795637	1708	1708	1708	1708	0
407	20250402	141000	19795637	1708	1708	1708	1708	0
408	20250402	140900	19795637	1708	1708	1708	1708	0
409	20250402	140800	19795637	1708	1708	1708	1708	0
410	20250402	140700	19795637	1708	1708	1708	1708	0
411	20250402	140600	19795637	1708	1708	1708	1708	0
412	20250402	140500	19795637	1708	1708	1708	1708	0
413	20250402	140400	19795637	1708	1708	1708	1708	0
414	20250402	140300	19795637	1708	1708	1708	1708	0
415	20250402	140200	19795637	1708	1708	1708	1708	0
416	20250402	140100	19795637	1708	1708	1708	1708	0
417	20250402	140000	19795637	1708	1708	1708	1708	0
418	20250402	135900	19795637	1708	1708	1708	1708	0
419	20250402	135800	19795637	1708	1633	1708	1633	2
420	20250402	135700	19792296	1718	1718	1718	1718	0
421	20250402	135600	19792296	1718	1718	1718	1718	0
422	20250402	135500	19792296	1718	1718	1718	1718	0
423	20250402	135400	19792296	1718	1718	1718	1718	0
424	20250402	135300	19792296	1718	1718	1718	1718	0
425	20250402	135200	19792296	1718	1718	1718	1718	0
426	20250402	135100	19792296	1718	1718	1718	1718	0
427	20250402	135000	19792296	1718	1718	1718	1718	0
428	20250402	134900	19792296	1718	1718	1718	1718	0
429	20250402	134800	19792296	1718	1718	1718	1718	0
430	20250402	134700	19792296	1718	1718	1718	1718	0
431	20250402	134600	19792296	1718	1718	1718	1718	0
432	20250402	134500	19792296	1718	1718	1718	1718	0
433	20250402	134400	19792296	1718	1718	1718	1718	0
434	20250402	134300	19792296	1718	1718	1718	1718	0
435	20250402	134200	19792296	1718	1718	1718	1718	0
436	20250402	134100	19792296	1718	1718	1718	1718	0
437	20250402	134000	19792296	1718	1718	1718	1718	0
438	20250402	133900	19792296	1718	1718	1718	1718	0
439	20250402	133800	19792296	1718	1718	1718	1718	0
440	20250402	133700	19792296	1718	1718	1718	1718	0
441	20250402	133600	19792296	1718	1718	1718	1718	0
442	20250402	133500	19792296	1718	1718	1718	1718	0
443	20250402	133400	19792296	1718	1718	1718	1718	0
444	20250402	133300	19792296	1718	1718	1718	1718	0
445	20250402	133200	19792296	1718	1718	1718	1718	0
446	20250402	133100	19792296	1718	1718	1718	1718	0
447	20250402	133000	19792296	1718	1718	1718	1718	0
448	20250402	132900	19792296	1718	1718	1718	1718	0
449	20250402	132800	19792296	1718	1718	1718	1718	0
450	20250402	132700	19792296	1718	1718	1718	1718	0
451	20250402	132600	19792296	1718	1718	1718	1718	0
452	20250402	132500	19792296	1718	1718	1718	1718	0
453	20250402	132400	19792296	1718	1718	1718	1718	0
454	20250402	132300	19792296	1718	1718	1718	1718	0
455	20250402	132200	19792296	1718	1634	1718	1634	229
456	20250402	132100	19418026	1635	1635	1635	1635	0
457	20250402	132000	19418026	1635	1635	1635	1635	0
458	20250402	131900	19418026	1635	1635	1635	1635	765
459	20250402	131800	18167251	1650	1650	1650	1650	0
460	20250402	131700	18167251	1650	1650	1650	1650	0
461	20250402	131600	18167251	1650	1650	1650	1650	0
462	20250402	131500	18167251	1650	1650	1650	1650	0
463	20250402	131400	18167251	1650	1650	1650	1650	0
464	20250402	131300	18167251	1650	1650	1650	1650	1
465	20250402	131200	18165601	1633	1633	1633	1633	0
466	20250402	131100	18165601	1633	1633	1633	1633	0
467	20250402	131000	18165601	1633	1633	1633	1633	0
468	20250402	130900	18165601	1633	1633	1633	1633	145
469	20250402	130800	17928816	1633	1633	1633	1633	155
470	20250402	130700	17675701	1631	1631	1631	1631	0
471	20250402	130600	17675701	1631	1631	1631	1631	0
472	20250402	130500	17675701	1631	1631	1631	1631	0
473	20250402	130400	17675701	1631	1650	1650	1631	409
474	20250402	130300	17008412	1650	1650	1650	1650	59
475	20250402	130200	16911062	1650	1650	1650	1650	0
476	20250402	130100	16911062	1650	1650	1650	1650	0
477	20250402	130000	16911062	1650	1650	1650	1650	0
478	20250402	125900	16911062	1650	1650	1650	1650	9
479	20250402	125800	16896212	1650	1650	1650	1650	45
480	20250402	125700	16821962	1668	1650	1668	1650	786
481	20250402	125600	15525044	1668	1650	1668	1650	469
482	20250402	125500	14750852	1650	1650	1650	1650	916
483	20250402	125400	13239452	1650	1650	1650	1650	68
484	20250402	125300	13127252	1650	1650	1650	1650	1
485	20250402	125200	13125602	1670	1670	1670	1670	0
486	20250402	125100	13125602	1670	1670	1670	1670	0
487	20250402	125000	13125602	1670	1670	1670	1670	0
488	20250402	124900	13125602	1670	1670	1670	1670	0
489	20250402	124800	13125602	1670	1670	1670	1670	0
490	20250402	124700	13125602	1670	1670	1670	1670	0
491	20250402	124600	13125602	1670	1670	1670	1670	0
492	20250402	124500	13125602	1670	1670	1670	1670	0
493	20250402	124400	13125602	1670	1670	1670	1670	0
494	20250402	124300	13125602	1670	1670	1670	1670	0
495	20250402	124200	13125602	1670	1670	1670	1670	0
496	20250402	124100	13125602	1670	1670	1670	1670	0
497	20250402	124000	13125602	1670	1669	1670	1669	190
498	20250402	123900	12808484	1669	1669	1669	1669	0
499	20250402	123800	12808484	1669	1669	1669	1669	0
500	20250402	123700	12808484	1669	1669	1669	1669	0
501	20250402	123600	12808484	1669	1669	1669	1669	0
502	20250402	123500	12808484	1669	1669	1669	1669	0
503	20250402	123400	12808484	1669	1669	1669	1669	0
504	20250402	123300	12808484	1669	1669	1669	1669	4
505	20250402	123200	12801808	1670	1670	1670	1670	0
506	20250402	123100	12801808	1670	1670	1670	1670	0
507	20250402	123000	12801808	1670	1670	1670	1670	0
508	20250402	122900	12801808	1670	1670	1670	1670	0
509	20250402	122800	12801808	1670	1670	1670	1670	0
510	20250402	122700	12801808	1670	1670	1670	1670	0
511	20250402	122600	12801808	1670	1670	1670	1670	0
512	20250402	122500	12801808	1670	1670	1670	1670	1
513	20250402	122400	12800138	1685	1685	1685	1685	1
514	20250402	122300	12798453	1680	1680	1680	1680	284
515	20250402	122200	12321333	1612	1612	1612	1612	0
516	20250402	122100	12321333	1612	1612	1612	1612	0
517	20250402	122000	12321333	1612	1612	1612	1612	0
518	20250402	121900	12321333	1612	1612	1612	1612	0
519	20250402	121800	12321333	1612	1612	1612	1612	1
520	20250402	121700	12319721	1608	1608	1608	1608	1
521	20250402	121600	12318113	1656	1656	1656	1656	144
522	20250402	121500	12079649	1685	1685	1685	1685	0
523	20250402	121400	12079649	1685	1685	1685	1685	5
524	20250402	121300	12071224	1697	1685	1697	1685	100
525	20250402	121200	11902712	1685	1685	1685	1685	1
526	20250402	121100	11901027	1698	1698	1698	1698	0
527	20250402	121000	11901027	1698	1698	1698	1698	0
528	20250402	120900	11901027	1698	1698	1698	1698	0
529	20250402	120800	11901027	1698	1698	1698	1698	0
530	20250402	120700	11901027	1698	1698	1698	1698	0
531	20250402	120600	11901027	1698	1698	1698	1698	0
532	20250402	120500	11901027	1698	1698	1698	1698	0
533	20250402	120400	11901027	1698	1698	1698	1698	0
534	20250402	120300	11901027	1698	1698	1698	1698	0
535	20250402	120200	11901027	1698	1698	1698	1698	1
536	20250402	120100	11899329	1699	1699	1699	1699	0
537	20250402	120000	11899329	1699	1699	1699	1699	0
538	20250402	115900	11899329	1699	1699	1699	1699	0
539	20250402	115800	11899329	1699	1699	1699	1699	0
540	20250402	115700	11899329	1699	1699	1699	1699	0
541	20250402	115600	11899329	1699	1699	1699	1699	0
542	20250402	115500	11899329	1699	1699	1699	1699	0
543	20250402	115400	11899329	1699	1699	1699	1699	0
544	20250402	115300	11899329	1699	1699	1699	1699	0
545	20250402	115200	11899329	1699	1699	1699	1699	0
546	20250402	115100	11899329	1699	1699	1699	1699	0
547	20250402	115000	11899329	1699	1699	1699	1699	0
548	20250402	114900	11899329	1699	1699	1699	1699	0
549	20250402	114800	11899329	1699	1699	1699	1699	0
550	20250402	114700	11899329	1699	1699	1699	1699	0
551	20250402	114600	11899329	1699	1699	1699	1699	0
552	20250402	114500	11899329	1699	1699	1699	1699	0
553	20250402	114400	11899329	1699	1699	1699	1699	0
554	20250402	114300	11899329	1699	1699	1699	1699	0
555	20250402	114200	11899329	1699	1699	1699	1699	0
556	20250402	114100	11899329	1699	1699	1699	1699	0
557	20250402	114000	11899329	1699	1699	1699	1699	0
558	20250402	113900	11899329	1699	1699	1699	1699	0
559	20250402	113800	11899329	1699	1699	1699	1699	0
560	20250402	113700	11899329	1699	1699	1699	1699	1
561	20250402	113600	11897630	1709	1709	1709	1709	0
562	20250402	113500	11897630	1709	1709	1709	1709	0
563	20250402	113400	11897630	1709	1709	1709	1709	0
564	20250402	113300	11897630	1709	1709	1709	1709	0
565	20250402	113200	11897630	1709	1709	1709	1709	0
566	20250402	113100	11897630	1709	1709	1709	1709	0
567	20250402	113000	11897630	1709	1709	1709	1709	0
568	20250402	112900	11897630	1709	1709	1709	1709	0
569	20250402	112800	11897630	1709	1709	1709	1709	0
570	20250402	112700	11897630	1709	1709	1709	1709	0
571	20250402	112600	11897630	1709	1709	1709	1709	0
572	20250402	112500	11897630	1709	1709	1709	1709	0
573	20250402	112400	11897630	1709	1709	1709	1709	0
574	20250402	112300	11897630	1709	1709	1709	1709	0
575	20250402	112200	11897630	1709	1709	1709	1709	0
576	20250402	112100	11897630	1709	1709	1709	1709	0
577	20250402	112000	11897630	1709	1709	1709	1709	0
578	20250402	111900	11897630	1709	1709	1709	1709	0
579	20250402	111800	11897630	1709	1709	1709	1709	0
580	20250402	111700	11897630	1709	1709	1709	1709	0
581	20250402	111600	11897630	1709	1709	1709	1709	0
582	20250402	111500	11897630	1709	1709	1709	1709	1
583	20250402	111400	11895921	1715	1715	1715	1715	16
584	20250402	111300	11868481	1716	1716	1716	1716	0
585	20250402	111200	11868481	1716	1630	1716	1615	1659
586	20250402	111100	9185446	1716	1716	1716	1716	0
587	20250402	111000	9185446	1716	1651	1716	1630	3051
588	20250402	110900	4209187	1717	1717	1717	1717	0
589	20250402	110800	4209187	1717	1717	1717	1717	0
590	20250402	110700	4209187	1717	1717	1717	1717	0
591	20250402	110600	4209187	1717	1717	1717	1717	0
592	20250402	110500	4209187	1717	1717	1717	1717	0
593	20250402	110400	4209187	1717	1717	1717	1717	0
594	20250402	110300	4209187	1717	1717	1717	1717	1
595	20250402	110200	4207470	1652	1652	1652	1652	50
596	20250402	110100	4124870	1717	1717	1717	1717	1
597	20250402	110000	4123153	1719	1719	1719	1719	0
598	20250402	105900	4123153	1719	1719	1719	1719	0
599	20250402	105800	4123153	1719	1719	1719	1719	0
600	20250402	105700	4123153	1719	1719	1719	1719	0
601	20250402	105600	4123153	1719	1719	1719	1719	0
602	20250402	105500	4123153	1719	1719	1719	1719	0
603	20250402	105400	4123153	1719	1719	1719	1719	0
604	20250402	105300	4123153	1719	1719	1719	1719	0
605	20250402	105200	4123153	1719	1719	1719	1719	0
606	20250402	105100	4123153	1719	1719	1719	1719	0
607	20250402	105000	4123153	1719	1719	1719	1719	0
608	20250402	104900	4123153	1719	1719	1719	1719	0
609	20250402	104800	4123153	1719	1719	1719	1719	0
610	20250402	104700	4123153	1719	1719	1719	1719	0
611	20250402	104600	4123153	1719	1719	1719	1719	0
612	20250402	104500	4123153	1719	1719	1719	1719	0
613	20250402	104400	4123153	1719	1719	1719	1719	0
614	20250402	104300	4123153	1719	1719	1719	1719	0
615	20250402	104200	4123153	1719	1719	1719	1719	0
616	20250402	104100	4123153	1719	1719	1719	1719	0
617	20250402	104000	4123153	1719	1719	1719	1719	1
618	20250402	103900	4121434	1724	1724	1724	1724	0
619	20250402	103800	4121434	1724	1724	1724	1724	0
620	20250402	103700	4121434	1724	1724	1724	1724	0
621	20250402	103600	4121434	1724	1724	1724	1724	0
622	20250402	103500	4121434	1724	1724	1724	1724	0
623	20250402	103400	4121434	1724	1724	1724	1724	0
624	20250402	103300	4121434	1724	1724	1724	1724	0
625	20250402	103200	4121434	1724	1724	1724	1724	0
626	20250402	103100	4121434	1724	1724	1724	1724	0
627	20250402	103000	4121434	1724	1724	1724	1724	1
628	20250402	102900	4119710	1724	1724	1724	1724	0
629	20250402	102800	4119710	1724	1724	1724	1724	0
630	20250402	102700	4119710	1724	1724	1724	1724	0
631	20250402	102600	4119710	1724	1724	1724	1724	0
632	20250402	102500	4119710	1724	1724	1724	1724	0
633	20250402	102400	4119710	1724	1724	1724	1724	0
634	20250402	102300	4119710	1724	1724	1724	1724	0
635	20250402	102200	4119710	1724	1724	1724	1724	0
636	20250402	102100	4119710	1724	1724	1724	1724	0
637	20250402	102000	4119710	1724	1724	1724	1724	0
638	20250402	101900	4119710	1724	1724	1724	1724	0
639	20250402	101800	4119710	1724	1724	1724	1724	0
640	20250402	101700	4119710	1724	1724	1724	1724	1
641	20250402	101600	4117986	1715	1715	1715	1715	0
642	20250402	101500	4117986	1715	1715	1715	1715	0
643	20250402	101400	4117986	1715	1715	1715	1715	20
644	20250402	101300	4083686	1727	1726	1727	1726	62
645	20250402	101200	3976649	1727	1727	1727	1727	0
646	20250402	101100	3976649	1727	1727	1727	1727	0
647	20250402	101000	3976649	1727	1727	1727	1727	0
648	20250402	100900	3976649	1727	1727	1727	1727	0
649	20250402	100800	3976649	1727	1727	1727	1727	0
650	20250402	100700	3976649	1727	1727	1727	1727	0
651	20250402	100600	3976649	1727	1727	1727	1727	1
652	20250402	100500	3974922	1727	1727	1727	1727	1
653	20250402	100400	3973195	1621	1621	1621	1621	0
654	20250402	100300	3973195	1621	1622	1622	1621	93
655	20250402	100200	3822431	1727	1727	1727	1727	0
656	20250402	100100	3822431	1727	1727	1727	1727	0
657	20250402	100000	3822431	1727	1727	1727	1727	0
658	20250402	095900	3822431	1727	1727	1727	1727	0
659	20250402	095800	3822431	1727	1727	1727	1727	0
660	20250402	095700	3822431	1727	1727	1727	1727	1
661	20250402	095600	3820704	1730	1730	1730	1730	0
662	20250402	095500	3820704	1730	1730	1730	1730	0
663	20250402	095400	3820704	1730	1730	1730	1730	0
664	20250402	095300	3820704	1730	1730	1730	1730	0
665	20250402	095200	3820704	1730	1730	1730	1730	0
666	20250402	095100	3820704	1730	1730	1730	1730	0
667	20250402	095000	3820704	1730	1730	1730	1730	0
668	20250402	094900	3820704	1730	1730	1730	1730	0
669	20250402	094800	3820704	1730	1730	1730	1730	1
670	20250402	094700	3818974	1731	1731	1731	1731	0
671	20250402	094600	3818974	1731	1731	1731	1731	0
672	20250402	094500	3818974	1731	1731	1731	1731	2
673	20250402	094400	3815512	1623	1623	1623	1623	308
674	20250402	094300	3315628	1735	1625	1735	1625	501
675	20250402	094200	2501393	1735	1735	1735	1735	1
676	20250402	094100	2499658	1626	1626	1626	1626	1000
677	20250402	094000	873658	1735	1735	1735	1735	0
678	20250402	093900	873658	1735	1735	1735	1735	1
679	20250402	093800	871923	1740	1740	1740	1740	0
680	20250402	093700	871923	1740	1740	1740	1740	0
681	20250402	093600	871923	1740	1740	1740	1740	0
682	20250402	093500	871923	1740	1740	1740	1740	0
683	20250402	093400	871923	1740	1740	1740	1740	0
684	20250402	093300	871923	1740	1740	1740	1740	0
685	20250402	093200	871923	1740	1740	1740	1740	0
686	20250402	093100	871923	1740	1740	1740	1740	0
687	20250402	093000	871923	1740	1740	1740	1740	0
688	20250402	092900	871923	1740	1740	1740	1740	2
689	20250402	092800	868443	1756	1756	1756	1756	0
690	20250402	092700	868443	1756	1756	1756	1756	0
691	20250402	092600	868443	1756	1756	1756	1756	0
692	20250402	092500	868443	1756	1756	1756	1756	3
693	20250402	092400	863175	1759	1759	1759	1759	0
694	20250402	092300	863175	1759	1759	1759	1759	0
695	20250402	092200	863175	1759	1759	1759	1759	0
696	20250402	092100	863175	1759	1760	1760	1759	2
697	20250402	092000	859656	1620	1760	1760	1620	401
698	20250402	091900	209896	1768	1768	1768	1768	5
699	20250402	091800	201056	1768	1768	1768	1768	0
700	20250402	091700	201056	1768	1768	1768	1768	2
701	20250402	091600	197520	1770	1720	1770	1720	15
702	20250402	091500	171470	1780	1780	1780	1780	10
703	20250402	091400	153670	1780	1780	1780	1780	0
704	20250402	091300	153670	1780	1780	1780	1780	0
705	20250402	091200	153670	1780	1788	1788	1780	30
706	20250402	091100	100190	1789	1789	1789	1789	0
707	20250402	091000	100190	1789	1789	1789	1789	0
708	20250402	090900	100190	1789	1789	1789	1789	0
709	20250402	090800	100190	1789	1789	1789	1789	0
710	20250402	090700	100190	1789	1789	1789	1789	0
711	20250402	090600	100190	1789	1789	1789	1789	55
712	20250402	090500	1795	1795	1795	1795	1795	0
713	20250402	090400	1795	1795	1795	1795	1795	0
714	20250402	090300	1795	1795	1795	1795	1795	0
715	20250402	090200	1795	1795	1795	1795	1795	0
716	20250402	090100	1795	1795	1795	1795	1795	0
717	20250402	090000	1795	1795	1795	1795	1795	1