KissMeData/309930/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	204400	76538386	1871	1871	1871	1871	2600
3	20250403	204300	76538386	1871	1871	1871	1871	0
4	20250403	204200	76538386	1871	1871	1871	1871	0
5	20250403	204100	76538386	1871	1871	1871	1871	0
6	20250403	204000	76538386	1871	1871	1871	1871	0
7	20250403	203900	76538386	1871	1871	1871	1871	0
8	20250403	203800	76538386	1871	1871	1871	1871	0
9	20250403	203700	76538386	1871	1871	1871	1871	0
10	20250403	203600	76538386	1871	1871	1871	1871	0
11	20250403	203500	76538386	1871	1871	1871	1871	0
12	20250403	203400	76538386	1871	1871	1871	1871	0
13	20250403	203300	76538386	1871	1871	1871	1871	0
14	20250403	203200	76538386	1871	1871	1871	1871	0
15	20250403	203100	76538386	1871	1871	1871	1871	0
16	20250403	203000	76538386	1871	1871	1871	1871	0
17	20250403	202900	76538386	1871	1871	1871	1871	0
18	20250403	202800	76538386	1871	1871	1871	1871	0
19	20250403	202700	76538386	1871	1871	1871	1871	0
20	20250403	202600	76538386	1871	1871	1871	1871	0
21	20250403	202500	76538386	1871	1871	1871	1871	0
22	20250403	202400	76538386	1871	1871	1871	1871	0
23	20250403	202300	76538386	1871	1871	1871	1871	0
24	20250403	202200	76538386	1871	1871	1871	1871	0
25	20250403	202100	76538386	1871	1871	1871	1871	0
26	20250403	202000	76538386	1871	1871	1871	1871	0
27	20250403	201900	76538386	1871	1871	1871	1871	0
28	20250403	201800	76538386	1871	1871	1871	1871	0
29	20250403	201700	76538386	1871	1871	1871	1871	0
30	20250403	201600	76538386	1871	1871	1871	1871	0
31	20250403	201500	76538386	1871	1871	1871	1871	0
32	20250403	201400	76538386	1871	1871	1871	1871	2600
33	20250403	201300	76538386	1871	1871	1871	1871	0
34	20250403	201200	76538386	1871	1871	1871	1871	0
35	20250403	201100	76538386	1871	1871	1871	1871	0
36	20250403	201000	76538386	1871	1871	1871	1871	0
37	20250403	200900	76538386	1871	1871	1871	1871	0
38	20250403	200800	76538386	1871	1871	1871	1871	0
39	20250403	200700	76538386	1871	1871	1871	1871	0
40	20250403	200600	76538386	1871	1871	1871	1871	0
41	20250403	200500	76538386	1871	1871	1871	1871	0
42	20250403	200400	76538386	1871	1871	1871	1871	0
43	20250403	200300	76538386	1871	1871	1871	1871	0
44	20250403	200200	76538386	1871	1871	1871	1871	0
45	20250403	200100	76538386	1871	1871	1871	1871	0
46	20250403	200000	76538386	1871	1871	1871	1871	0
47	20250403	195900	76538386	1871	1871	1871	1871	0
48	20250403	195800	76538386	1871	1871	1871	1871	0
49	20250403	195700	76538386	1871	1871	1871	1871	0
50	20250403	195600	76538386	1871	1871	1871	1871	0
51	20250403	195500	76538386	1871	1871	1871	1871	0
52	20250403	195400	76538386	1871	1871	1871	1871	0
53	20250403	195300	76538386	1871	1871	1871	1871	0
54	20250403	195200	76538386	1871	1871	1871	1871	0
55	20250403	195100	76538386	1871	1871	1871	1871	0
56	20250403	195000	76538386	1871	1871	1871	1871	0
57	20250403	194900	76538386	1871	1871	1871	1871	0
58	20250403	194800	76538386	1871	1871	1871	1871	0
59	20250403	194700	76538386	1871	1871	1871	1871	0
60	20250403	194600	76538386	1871	1871	1871	1871	0
61	20250403	194500	76538386	1871	1871	1871	1871	0
62	20250403	194400	76538386	1871	1871	1871	1871	2600
63	20250403	194300	76538386	1871	1871	1871	1871	0
64	20250403	194200	76538386	1871	1871	1871	1871	0
65	20250403	194100	76538386	1871	1871	1871	1871	0
66	20250403	194000	76538386	1871	1871	1871	1871	0
67	20250403	193900	76538386	1871	1871	1871	1871	0
68	20250403	193800	76538386	1871	1871	1871	1871	0
69	20250403	193700	76538386	1871	1871	1871	1871	0
70	20250403	193600	76538386	1871	1871	1871	1871	0
71	20250403	193500	76538386	1871	1871	1871	1871	0
72	20250403	193400	76538386	1871	1871	1871	1871	0
73	20250403	193300	76538386	1871	1871	1871	1871	0
74	20250403	193200	76538386	1871	1871	1871	1871	0
75	20250403	193100	76538386	1871	1871	1871	1871	0
76	20250403	193000	76538386	1871	1871	1871	1871	0
77	20250403	192900	76538386	1871	1871	1871	1871	0
78	20250403	192800	76538386	1871	1871	1871	1871	0
79	20250403	192700	76538386	1871	1871	1871	1871	0
80	20250403	192600	76538386	1871	1871	1871	1871	0
81	20250403	192500	76538386	1871	1871	1871	1871	0
82	20250403	192400	76538386	1871	1871	1871	1871	0
83	20250403	192300	76538386	1871	1871	1871	1871	0
84	20250403	192200	76538386	1871	1871	1871	1871	0
85	20250403	192100	76538386	1871	1871	1871	1871	0
86	20250403	192000	76538386	1871	1871	1871	1871	0
87	20250403	191900	76538386	1871	1871	1871	1871	0
88	20250403	191800	76538386	1871	1871	1871	1871	0
89	20250403	191700	76538386	1871	1871	1871	1871	0
90	20250403	191600	76538386	1871	1871	1871	1871	0
91	20250403	191500	76538386	1871	1871	1871	1871	0
92	20250403	191400	76538386	1871	1871	1871	1871	2600
93	20250403	191300	76538386	1871	1871	1871	1871	0
94	20250403	191200	76538386	1871	1871	1871	1871	0
95	20250403	191100	76538386	1871	1871	1871	1871	0
96	20250403	191000	76538386	1871	1871	1871	1871	0
97	20250403	190900	76538386	1871	1871	1871	1871	0
98	20250403	190800	76538386	1871	1871	1871	1871	0
99	20250403	190700	76538386	1871	1871	1871	1871	0
100	20250403	190600	76538386	1871	1871	1871	1871	0
101	20250403	190500	76538386	1871	1871	1871	1871	0
102	20250403	190400	76538386	1871	1871	1871	1871	0
103	20250403	190300	76538386	1871	1871	1871	1871	0
104	20250403	190200	76538386	1871	1871	1871	1871	0
105	20250403	190100	76538386	1871	1871	1871	1871	0
106	20250403	190000	76538386	1871	1871	1871	1871	0
107	20250403	185900	76538386	1871	1871	1871	1871	0
108	20250403	185800	76538386	1871	1871	1871	1871	0
109	20250403	185700	76538386	1871	1871	1871	1871	0
110	20250403	185600	76538386	1871	1871	1871	1871	0
111	20250403	185500	76538386	1871	1871	1871	1871	0
112	20250403	185400	76538386	1871	1871	1871	1871	0
113	20250403	185300	76538386	1871	1871	1871	1871	0
114	20250403	185200	76538386	1871	1871	1871	1871	0
115	20250403	185100	76538386	1871	1871	1871	1871	0
116	20250403	185000	76538386	1871	1871	1871	1871	0
117	20250403	184900	76538386	1871	1871	1871	1871	0
118	20250403	184800	76538386	1871	1871	1871	1871	0
119	20250403	184700	76538386	1871	1871	1871	1871	0
120	20250403	184600	76538386	1871	1871	1871	1871	0
121	20250403	184500	76538386	1871	1871	1871	1871	0
122	20250403	184400	76538386	1871	1871	1871	1871	2600
123	20250403	184300	76538386	1871	1871	1871	1871	0
124	20250403	184200	76538386	1871	1871	1871	1871	0
125	20250403	184100	76538386	1871	1871	1871	1871	0
126	20250403	184000	76538386	1871	1871	1871	1871	0
127	20250403	183900	76538386	1871	1871	1871	1871	0
128	20250403	183800	76538386	1871	1871	1871	1871	0
129	20250403	183700	76538386	1871	1871	1871	1871	0
130	20250403	183600	76538386	1871	1871	1871	1871	0
131	20250403	183500	76538386	1871	1871	1871	1871	0
132	20250403	183400	76538386	1871	1871	1871	1871	0
133	20250403	183300	76538386	1871	1871	1871	1871	0
134	20250403	183200	76538386	1871	1871	1871	1871	0
135	20250403	183100	76538386	1871	1871	1871	1871	0
136	20250403	183000	76538386	1871	1871	1871	1871	0
137	20250403	182900	76538386	1871	1871	1871	1871	0
138	20250403	182800	76538386	1871	1871	1871	1871	0
139	20250403	182700	76538386	1871	1871	1871	1871	0
140	20250403	182600	76538386	1871	1871	1871	1871	0
141	20250403	182500	76538386	1871	1871	1871	1871	0
142	20250403	182400	76538386	1871	1871	1871	1871	0
143	20250403	182300	76538386	1871	1871	1871	1871	0
144	20250403	182200	76538386	1871	1871	1871	1871	0
145	20250403	182100	76538386	1871	1871	1871	1871	0
146	20250403	182000	76538386	1871	1871	1871	1871	0
147	20250403	181900	76538386	1871	1871	1871	1871	0
148	20250403	181800	76538386	1871	1871	1871	1871	0
149	20250403	181700	76538386	1871	1871	1871	1871	0
150	20250403	181600	76538386	1871	1871	1871	1871	0
151	20250403	181500	76538386	1871	1871	1871	1871	0
152	20250403	181400	76538386	1871	1871	1871	1871	2600
153	20250403	181300	76538386	1871	1871	1871	1871	0
154	20250403	181200	76538386	1871	1871	1871	1871	0
155	20250403	181100	76538386	1871	1871	1871	1871	0
156	20250403	181000	76538386	1871	1871	1871	1871	0
157	20250403	180900	76538386	1871	1871	1871	1871	0
158	20250403	180800	76538386	1871	1871	1871	1871	0
159	20250403	180700	76538386	1871	1871	1871	1871	0
160	20250403	180600	76538386	1871	1871	1871	1871	0
161	20250403	180500	76538386	1871	1871	1871	1871	0
162	20250403	180400	76538386	1871	1871	1871	1871	0
163	20250403	180300	76538386	1871	1871	1871	1871	0
164	20250403	180200	76538386	1871	1871	1871	1871	0
165	20250403	180100	76538386	1871	1871	1871	1871	0
166	20250403	180000	76538386	1871	1871	1871	1871	0
167	20250403	175900	76538386	1871	1871	1871	1871	0
168	20250403	175800	76538386	1871	1871	1871	1871	0
169	20250403	175700	76538386	1871	1871	1871	1871	0
170	20250403	175600	76538386	1871	1871	1871	1871	0
171	20250403	175500	76538386	1871	1871	1871	1871	0
172	20250403	175400	76538386	1871	1871	1871	1871	0
173	20250403	175300	76538386	1871	1871	1871	1871	0
174	20250403	175200	76538386	1871	1871	1871	1871	0
175	20250403	175100	76538386	1871	1871	1871	1871	0
176	20250403	175000	76538386	1871	1871	1871	1871	0
177	20250403	174900	76538386	1871	1871	1871	1871	0
178	20250403	174800	76538386	1871	1871	1871	1871	0
179	20250403	174700	76538386	1871	1871	1871	1871	0
180	20250403	174600	76538386	1871	1871	1871	1871	0
181	20250403	174500	76538386	1871	1871	1871	1871	0
182	20250403	174400	76538386	1871	1871	1871	1871	2600
183	20250403	174300	76538386	1871	1871	1871	1871	0
184	20250403	174200	76538386	1871	1871	1871	1871	0
185	20250403	174100	76538386	1871	1871	1871	1871	0
186	20250403	174000	76538386	1871	1871	1871	1871	0
187	20250403	173900	76538386	1871	1871	1871	1871	0
188	20250403	173800	76538386	1871	1871	1871	1871	0
189	20250403	173700	76538386	1871	1871	1871	1871	0
190	20250403	173600	76538386	1871	1871	1871	1871	0
191	20250403	173500	76538386	1871	1871	1871	1871	0
192	20250403	173400	76538386	1871	1871	1871	1871	0
193	20250403	173300	76538386	1871	1871	1871	1871	0
194	20250403	173200	76538386	1871	1871	1871	1871	0
195	20250403	173100	76538386	1871	1871	1871	1871	0
196	20250403	173000	76538386	1871	1871	1871	1871	0
197	20250403	172900	76538386	1871	1871	1871	1871	0
198	20250403	172800	76538386	1871	1871	1871	1871	0
199	20250403	172700	76538386	1871	1871	1871	1871	0
200	20250403	172600	76538386	1871	1871	1871	1871	0
201	20250403	172500	76538386	1871	1871	1871	1871	0
202	20250403	172400	76538386	1871	1871	1871	1871	0
203	20250403	172300	76538386	1871	1871	1871	1871	0
204	20250403	172200	76538386	1871	1871	1871	1871	0
205	20250403	172100	76538386	1871	1871	1871	1871	0
206	20250403	172000	76538386	1871	1871	1871	1871	0
207	20250403	171900	76538386	1871	1871	1871	1871	0
208	20250403	171800	76538386	1871	1871	1871	1871	0
209	20250403	171700	76538386	1871	1871	1871	1871	0
210	20250403	171600	76538386	1871	1871	1871	1871	0
211	20250403	171500	76538386	1871	1871	1871	1871	0
212	20250403	171400	76538386	1871	1871	1871	1871	2600
213	20250403	171300	76538386	1871	1871	1871	1871	0
214	20250403	171200	76538386	1871	1871	1871	1871	0
215	20250403	171100	76538386	1871	1871	1871	1871	0
216	20250403	171000	76538386	1871	1871	1871	1871	0
217	20250403	170900	76538386	1871	1871	1871	1871	0
218	20250403	170800	76538386	1871	1871	1871	1871	0
219	20250403	170700	76538386	1871	1871	1871	1871	0
220	20250403	170600	76538386	1871	1871	1871	1871	0
221	20250403	170500	76538386	1871	1871	1871	1871	0
222	20250403	170400	76538386	1871	1871	1871	1871	0
223	20250403	170300	76538386	1871	1871	1871	1871	0
224	20250403	170200	76538386	1871	1871	1871	1871	0
225	20250403	170100	76538386	1871	1871	1871	1871	0
226	20250403	170000	76538386	1871	1871	1871	1871	0
227	20250403	165900	76538386	1871	1871	1871	1871	0
228	20250403	165800	76538386	1871	1871	1871	1871	0
229	20250403	165700	76538386	1871	1871	1871	1871	0
230	20250403	165600	76538386	1871	1871	1871	1871	0
231	20250403	165500	76538386	1871	1871	1871	1871	0
232	20250403	165400	76538386	1871	1871	1871	1871	0
233	20250403	165300	76538386	1871	1871	1871	1871	0
234	20250403	165200	76538386	1871	1871	1871	1871	0
235	20250403	165100	76538386	1871	1871	1871	1871	0
236	20250403	165000	76538386	1871	1871	1871	1871	0
237	20250403	164900	76538386	1871	1871	1871	1871	0
238	20250403	164800	76538386	1871	1871	1871	1871	0
239	20250403	164700	76538386	1871	1871	1871	1871	0
240	20250403	164600	76538386	1871	1871	1871	1871	0
241	20250403	164500	76538386	1871	1871	1871	1871	0
242	20250403	164400	76538386	1871	1871	1871	1871	2600
243	20250403	164300	76538386	1871	1871	1871	1871	0
244	20250403	164200	76538386	1871	1871	1871	1871	0
245	20250403	164100	76538386	1871	1871	1871	1871	0
246	20250403	164000	76538386	1871	1871	1871	1871	0
247	20250403	163900	76538386	1871	1871	1871	1871	0
248	20250403	163800	76538386	1871	1871	1871	1871	0
249	20250403	163700	76538386	1871	1871	1871	1871	0
250	20250403	163600	76538386	1871	1871	1871	1871	0
251	20250403	163500	76538386	1871	1871	1871	1871	0
252	20250403	163400	76538386	1871	1871	1871	1871	0
253	20250403	163300	76538386	1871	1871	1871	1871	0
254	20250403	163200	76538386	1871	1871	1871	1871	0
255	20250403	163100	76538386	1871	1871	1871	1871	0
256	20250403	163000	76538386	1871	1871	1871	1871	0
257	20250403	162900	76538386	1871	1871	1871	1871	0
258	20250403	162800	76538386	1871	1871	1871	1871	0
259	20250403	162700	76538386	1871	1871	1871	1871	0
260	20250403	162600	76538386	1871	1871	1871	1871	0
261	20250403	162500	76538386	1871	1871	1871	1871	0
262	20250403	162400	76538386	1871	1871	1871	1871	0
263	20250403	162300	76538386	1871	1871	1871	1871	0
264	20250403	162200	76538386	1871	1871	1871	1871	0
265	20250403	162100	76538386	1871	1871	1871	1871	0
266	20250403	162000	76538386	1871	1871	1871	1871	0
267	20250403	161900	76538386	1871	1871	1871	1871	0
268	20250403	161800	76538386	1871	1871	1871	1871	0
269	20250403	161700	76538386	1871	1871	1871	1871	0
270	20250403	161600	76538386	1871	1871	1871	1871	0
271	20250403	161500	76538386	1871	1871	1871	1871	0
272	20250403	161400	76538386	1871	1871	1871	1871	2600
273	20250403	161300	76538386	1871	1871	1871	1871	0
274	20250403	161200	76538386	1871	1871	1871	1871	0
275	20250403	161100	76538386	1871	1871	1871	1871	0
276	20250403	161000	76538386	1871	1871	1871	1871	0
277	20250403	160900	76538386	1871	1871	1871	1871	0
278	20250403	160800	76538386	1871	1871	1871	1871	0
279	20250403	160700	76538386	1871	1871	1871	1871	0
280	20250403	160600	76538386	1871	1871	1871	1871	0
281	20250403	160500	76538386	1871	1871	1871	1871	0
282	20250403	160400	76538386	1871	1871	1871	1871	0
283	20250403	160300	76538386	1871	1871	1871	1871	0
284	20250403	160200	76538386	1871	1871	1871	1871	0
285	20250403	160100	76538386	1871	1871	1871	1871	0
286	20250403	160000	76538386	1871	1871	1871	1871	0
287	20250403	155900	76538386	1871	1871	1871	1871	0
288	20250403	155800	76538386	1871	1871	1871	1871	0
289	20250403	155700	76538386	1871	1871	1871	1871	0
290	20250403	155600	76538386	1871	1871	1871	1871	0
291	20250403	155500	76538386	1871	1871	1871	1871	0
292	20250403	155400	76538386	1871	1871	1871	1871	0
293	20250403	155300	76538386	1871	1871	1871	1871	0
294	20250403	155200	76538386	1871	1871	1871	1871	0
295	20250403	155100	76538386	1871	1871	1871	1871	0
296	20250403	155000	76538386	1871	1871	1871	1871	0
297	20250403	154900	76538386	1871	1871	1871	1871	0
298	20250403	154800	76538386	1871	1871	1871	1871	0
299	20250403	154700	76538386	1871	1871	1871	1871	0
300	20250403	154600	76538386	1871	1871	1871	1871	0
301	20250403	154500	76538386	1871	1871	1871	1871	0
302	20250403	154400	76538386	1871	1871	1871	1871	2600
303	20250403	154300	76538386	1871	1871	1871	1871	0
304	20250403	154200	76538386	1871	1871	1871	1871	0
305	20250403	154100	76538386	1871	1871	1871	1871	0
306	20250403	154000	76538386	1871	1871	1871	1871	0
307	20250403	153900	76538386	1871	1871	1871	1871	0
308	20250403	153800	76538386	1871	1871	1871	1871	0
309	20250403	153700	76538386	1871	1871	1871	1871	0
310	20250403	153600	76538386	1871	1871	1871	1871	0
311	20250403	153500	76538386	1871	1871	1871	1871	0
312	20250403	153400	76538386	1871	1871	1871	1871	0
313	20250403	153300	76538386	1871	1871	1871	1871	0
314	20250403	153200	76538386	1871	1871	1871	1871	0
315	20250403	153100	76538386	1871	1871	1871	1871	0
316	20250403	153000	76538386	1871	1871	1871	1871	2600
317	20250403	152900	71673786	1871	1871	1871	1871	0
318	20250403	152800	71673786	1871	1871	1871	1871	0
319	20250403	152700	71673786	1871	1871	1871	1871	0
320	20250403	152600	71673786	1871	1871	1871	1871	0
321	20250403	152500	71673786	1871	1871	1871	1871	0
322	20250403	152400	71673786	1871	1871	1871	1871	0
323	20250403	152300	71673786	1871	1871	1871	1871	0
324	20250403	152200	71673786	1871	1871	1871	1871	0
325	20250403	152100	71673786	1871	1871	1871	1871	0
326	20250403	152000	71673786	1871	1871	1871	1871	0
327	20250403	151900	71673786	1871	1871	1871	1871	0
328	20250403	151800	71673786	1871	1859	1871	1859	369
329	20250403	151700	70987046	1859	1859	1859	1859	200
330	20250403	151600	70615246	1859	1859	1859	1859	100
331	20250403	151500	70429346	1859	1859	1859	1859	0
332	20250403	151400	70429346	1859	1858	1859	1858	106
333	20250403	151300	70232293	1848	1848	1848	1848	0
334	20250403	151200	70232293	1848	1848	1848	1848	1
335	20250403	151100	70230445	1859	1859	1859	1859	0
336	20250403	151000	70230445	1859	1859	1859	1859	0
337	20250403	150900	70230445	1859	1859	1859	1859	0
338	20250403	150800	70230445	1859	1859	1859	1859	0
339	20250403	150700	70230445	1859	1859	1859	1859	0
340	20250403	150600	70230445	1859	1859	1859	1859	0
341	20250403	150500	70230445	1859	1859	1859	1859	0
342	20250403	150400	70230445	1859	1859	1859	1859	0
343	20250403	150300	70230445	1859	1858	1859	1858	15
344	20250403	150200	70202568	1848	1848	1848	1848	3
345	20250403	150100	70197024	1847	1847	1847	1847	721
346	20250403	150000	68865337	1848	1848	1848	1848	101
347	20250403	145900	68678689	1859	1859	1859	1859	0
348	20250403	145800	68678689	1859	1859	1859	1859	0
349	20250403	145700	68678689	1859	1859	1859	1859	0
350	20250403	145600	68678689	1859	1859	1859	1859	0
351	20250403	145500	68678689	1859	1859	1859	1859	0
352	20250403	145400	68678689	1859	1859	1859	1859	0
353	20250403	145300	68678689	1859	1859	1859	1859	0
354	20250403	145200	68678689	1859	1859	1859	1859	0
355	20250403	145100	68678689	1859	1859	1859	1859	0
356	20250403	145000	68678689	1859	1859	1859	1859	0
357	20250403	144900	68678689	1859	1859	1859	1859	0
358	20250403	144800	68678689	1859	1859	1859	1859	0
359	20250403	144700	68678689	1859	1859	1859	1859	0
360	20250403	144600	68678689	1859	1859	1859	1859	0
361	20250403	144500	68678689	1859	1859	1859	1859	0
362	20250403	144400	68678689	1859	1859	1859	1859	0
363	20250403	144300	68678689	1859	1859	1859	1859	0
364	20250403	144200	68678689	1859	1859	1859	1859	0
365	20250403	144100	68678689	1859	1859	1859	1859	0
366	20250403	144000	68678689	1859	1859	1859	1859	0
367	20250403	143900	68678689	1859	1859	1859	1859	0
368	20250403	143800	68678689	1859	1859	1859	1859	0
369	20250403	143700	68678689	1859	1859	1859	1859	0
370	20250403	143600	68678689	1859	1859	1859	1859	0
371	20250403	143500	68678689	1859	1859	1859	1859	9
372	20250403	143400	68661958	1846	1846	1846	1846	0
373	20250403	143300	68661958	1846	1846	1846	1846	0
374	20250403	143200	68661958	1846	1846	1846	1846	0
375	20250403	143100	68661958	1846	1846	1846	1846	0
376	20250403	143000	68661958	1846	1846	1846	1846	0
377	20250403	142900	68661958	1846	1846	1846	1846	0
378	20250403	142800	68661958	1846	1846	1846	1846	0
379	20250403	142700	68661958	1846	1846	1846	1846	0
380	20250403	142600	68661958	1846	1846	1846	1846	0
381	20250403	142500	68661958	1846	1846	1846	1846	2
382	20250403	142400	68658266	1844	1844	1844	1844	0
383	20250403	142300	68658266	1844	1844	1844	1844	0
384	20250403	142200	68658266	1844	1847	1847	1844	1821
385	20250403	142100	65299198	1846	1851	1851	1846	704
386	20250403	142000	63996555	1870	1870	1870	1870	0
387	20250403	141900	63996555	1870	1870	1870	1870	0
388	20250403	141800	63996555	1870	1870	1870	1870	0
389	20250403	141700	63996555	1870	1870	1870	1870	0
390	20250403	141600	63996555	1870	1870	1870	1870	2500
391	20250403	141500	59321555	1870	1870	1870	1870	0
392	20250403	141400	59321555	1870	1870	1870	1870	0
393	20250403	141300	59321555	1870	1870	1870	1870	0
394	20250403	141200	59321555	1870	1870	1870	1870	1
395	20250403	141100	59319685	1850	1850	1850	1850	0
396	20250403	141000	59319685	1850	1850	1850	1850	0
397	20250403	140900	59319685	1850	1850	1850	1850	500
398	20250403	140800	58394685	1850	1850	1850	1850	0
399	20250403	140700	58394685	1850	1850	1850	1850	70
400	20250403	140600	58265185	1847	1847	1847	1847	0
401	20250403	140500	58265185	1847	1847	1847	1847	0
402	20250403	140400	58265185	1847	1847	1847	1847	0
403	20250403	140300	58265185	1847	1847	1847	1847	0
404	20250403	140200	58265185	1847	1847	1847	1847	1
405	20250403	140100	58263338	1870	1870	1870	1870	0
406	20250403	140000	58263338	1870	1870	1870	1870	0
407	20250403	135900	58263338	1870	1860	1870	1859	2662
408	20250403	135800	53312656	1860	1860	1870	1859	1297
409	20250403	135700	50900485	1860	1855	1860	1855	1163
410	20250403	135600	48739066	1835	1835	1835	1835	0
411	20250403	135500	48739066	1835	1835	1835	1835	0
412	20250403	135400	48739066	1835	1835	1835	1835	0
413	20250403	135300	48739066	1835	1835	1835	1835	0
414	20250403	135200	48739066	1835	1835	1835	1835	0
415	20250403	135100	48739066	1835	1835	1835	1835	0
416	20250403	135000	48739066	1835	1835	1835	1835	1
417	20250403	134900	48737231	1835	1835	1835	1835	0
418	20250403	134800	48737231	1835	1835	1835	1835	30
419	20250403	134700	48682181	1835	1835	1835	1835	1
420	20250403	134600	48680346	1834	1834	1834	1834	0
421	20250403	134500	48680346	1834	1834	1834	1834	0
422	20250403	134400	48680346	1834	1834	1834	1834	0
423	20250403	134300	48680346	1834	1834	1834	1834	0
424	20250403	134200	48680346	1834	1834	1834	1834	0
425	20250403	134100	48680346	1834	1834	1834	1834	0
426	20250403	134000	48680346	1834	1834	1834	1834	0
427	20250403	133900	48680346	1834	1834	1834	1834	0
428	20250403	133800	48680346	1834	1834	1834	1834	0
429	20250403	133700	48680346	1834	1834	1834	1834	0
430	20250403	133600	48680346	1834	1834	1834	1834	0
431	20250403	133500	48680346	1834	1834	1834	1834	0
432	20250403	133400	48680346	1834	1834	1834	1834	0
433	20250403	133300	48680346	1834	1834	1834	1834	0
434	20250403	133200	48680346	1834	1834	1834	1834	1
435	20250403	133100	48678512	1846	1846	1846	1846	0
436	20250403	133000	48678512	1846	1846	1846	1846	1
437	20250403	132900	48676666	1846	1846	1846	1846	0
438	20250403	132800	48676666	1846	1846	1846	1846	0
439	20250403	132700	48676666	1846	1846	1846	1846	0
440	20250403	132600	48676666	1846	1846	1846	1846	0
441	20250403	132500	48676666	1846	1846	1846	1846	0
442	20250403	132400	48676666	1846	1846	1846	1846	0
443	20250403	132300	48676666	1846	1846	1846	1846	0
444	20250403	132200	48676666	1846	1846	1846	1846	0
445	20250403	132100	48676666	1846	1846	1846	1846	0
446	20250403	132000	48676666	1846	1846	1846	1846	0
447	20250403	131900	48676666	1846	1846	1846	1846	15
448	20250403	131800	48648976	1846	1838	1846	1838	1000
449	20250403	131700	46809630	1821	1821	1821	1821	0
450	20250403	131600	46809630	1821	1821	1821	1821	0
451	20250403	131500	46809630	1821	1821	1821	1821	0
452	20250403	131400	46809630	1821	1821	1821	1821	0
453	20250403	131300	46809630	1821	1821	1821	1821	0
454	20250403	131200	46809630	1821	1822	1822	1821	60
455	20250403	131100	46700345	1821	1821	1821	1821	0
456	20250403	131000	46700345	1821	1821	1821	1821	0
457	20250403	130900	46700345	1821	1821	1821	1821	100
458	20250403	130800	46518245	1823	1823	1823	1823	0
459	20250403	130700	46518245	1823	1823	1823	1823	2
460	20250403	130600	46514599	1837	1837	1837	1837	0
461	20250403	130500	46514599	1837	1837	1837	1837	1
462	20250403	130400	46512762	1837	1837	1837	1837	223
463	20250403	130300	46103111	1816	1816	1816	1816	0
464	20250403	130200	46103111	1816	1816	1816	1816	0
465	20250403	130100	46103111	1816	1816	1816	1816	0
466	20250403	130000	46103111	1816	1816	1816	1816	0
467	20250403	125900	46103111	1816	1816	1816	1816	0
468	20250403	125800	46103111	1816	1821	1821	1816	67
469	20250403	125700	45981126	1821	1821	1821	1821	0
470	20250403	125600	45981126	1821	1837	1837	1821	2850
471	20250403	125500	40789633	1822	1822	1822	1822	0
472	20250403	125400	40789633	1822	1828	1828	1822	331
473	20250403	125300	40186277	1829	1829	1829	1829	0
474	20250403	125200	40186277	1829	1831	1831	1829	325
475	20250403	125100	39591526	1828	1828	1828	1828	0
476	20250403	125000	39591526	1828	1828	1828	1828	0
477	20250403	124900	39591526	1828	1840	1840	1828	100
478	20250403	124800	39407899	1840	1840	1840	1840	0
479	20250403	124700	39407899	1840	1840	1840	1840	0
480	20250403	124600	39407899	1840	1840	1840	1840	0
481	20250403	124500	39407899	1840	1842	1842	1840	2
482	20250403	124400	39404217	1843	1843	1843	1843	0
483	20250403	124300	39404217	1843	1852	1852	1843	1704
484	20250403	124200	36260674	1865	1865	1865	1865	0
485	20250403	124100	36260674	1865	1865	1865	1865	0
486	20250403	124000	36260674	1865	1865	1865	1865	0
487	20250403	123900	36260674	1865	1865	1865	1865	0
488	20250403	123800	36260674	1865	1865	1865	1865	2
489	20250403	123700	36256944	1852	1852	1852	1852	36
490	20250403	123600	36190272	1866	1866	1866	1866	0
491	20250403	123500	36190272	1866	1866	1866	1866	100
492	20250403	123400	36003672	1852	1852	1852	1852	0
493	20250403	123300	36003672	1852	1852	1852	1852	0
494	20250403	123200	36003672	1852	1852	1852	1852	0
495	20250403	123100	36003672	1852	1852	1852	1852	0
496	20250403	123000	36003672	1852	1852	1852	1852	3
497	20250403	122900	35998116	1866	1866	1866	1866	0
498	20250403	122800	35998116	1866	1866	1866	1866	0
499	20250403	122700	35998116	1866	1866	1866	1866	0
500	20250403	122600	35998116	1866	1866	1866	1866	0
501	20250403	122500	35998116	1866	1866	1866	1866	0
502	20250403	122400	35998116	1866	1866	1866	1866	0
503	20250403	122300	35998116	1866	1866	1866	1866	0
504	20250403	122200	35998116	1866	1866	1866	1866	0
505	20250403	122100	35998116	1866	1866	1866	1866	1
506	20250403	122000	35996250	1866	1866	1866	1866	0
507	20250403	121900	35996250	1866	1866	1866	1866	0
508	20250403	121800	35996250	1866	1866	1866	1866	0
509	20250403	121700	35996250	1866	1866	1866	1866	0
510	20250403	121600	35996250	1866	1866	1866	1866	0
511	20250403	121500	35996250	1866	1866	1866	1866	0
512	20250403	121400	35996250	1866	1866	1866	1866	198
513	20250403	121300	35626782	1866	1866	1867	1866	229
514	20250403	121200	35199464	1866	1866	1866	1866	0
515	20250403	121100	35199464	1866	1866	1866	1866	0
516	20250403	121000	35199464	1866	1866	1866	1866	0
517	20250403	120900	35199464	1866	1866	1866	1866	0
518	20250403	120800	35199464	1866	1866	1866	1866	0
519	20250403	120700	35199464	1866	1866	1866	1866	2
520	20250403	120600	35195732	1852	1852	1852	1852	0
521	20250403	120500	35195732	1852	1852	1852	1852	0
522	20250403	120400	35195732	1852	1852	1852	1852	0
523	20250403	120300	35195732	1852	1852	1852	1852	0
524	20250403	120200	35195732	1852	1852	1852	1852	0
525	20250403	120100	35195732	1852	1852	1852	1852	0
526	20250403	120000	35195732	1852	1852	1852	1852	0
527	20250403	115900	35195732	1852	1852	1852	1852	0
528	20250403	115800	35195732	1852	1852	1852	1852	0
529	20250403	115700	35195732	1852	1852	1852	1852	0
530	20250403	115600	35195732	1852	1852	1852	1852	10
531	20250403	115500	35177212	1867	1867	1867	1867	0
532	20250403	115400	35177212	1867	1867	1867	1867	0
533	20250403	115300	35177212	1867	1867	1867	1867	6
534	20250403	115200	35166010	1868	1868	1868	1868	0
535	20250403	115100	35166010	1868	1868	1868	1868	0
536	20250403	115000	35166010	1868	1868	1868	1868	0
537	20250403	114900	35166010	1868	1868	1868	1868	0
538	20250403	114800	35166010	1868	1868	1868	1868	0
539	20250403	114700	35166010	1868	1868	1868	1868	0
540	20250403	114600	35166010	1868	1861	1868	1861	10
541	20250403	114500	35147345	1860	1860	1860	1860	0
542	20250403	114400	35147345	1860	1860	1860	1860	0
543	20250403	114300	35147345	1860	1860	1860	1860	0
544	20250403	114200	35147345	1860	1860	1860	1860	0
545	20250403	114100	35147345	1860	1860	1860	1860	0
546	20250403	114000	35147345	1860	1860	1860	1860	0
547	20250403	113900	35147345	1860	1860	1860	1860	0
548	20250403	113800	35147345	1860	1860	1860	1860	0
549	20250403	113700	35147345	1860	1860	1860	1860	0
550	20250403	113600	35147345	1860	1860	1860	1860	0
551	20250403	113500	35147345	1860	1860	1860	1860	6
552	20250403	113400	35136185	1859	1859	1859	1859	0
553	20250403	113300	35136185	1859	1859	1859	1859	0
554	20250403	113200	35136185	1859	1859	1859	1859	1
555	20250403	113100	35134326	1851	1851	1851	1851	0
556	20250403	113000	35134326	1851	1851	1851	1851	0
557	20250403	112900	35134326	1851	1851	1851	1851	0
558	20250403	112800	35134326	1851	1851	1851	1851	2
559	20250403	112700	35130624	1851	1851	1851	1851	0
560	20250403	112600	35130624	1851	1851	1851	1851	0
561	20250403	112500	35130624	1851	1851	1851	1851	0
562	20250403	112400	35130624	1851	1851	1851	1851	0
563	20250403	112300	35130624	1851	1851	1851	1851	0
564	20250403	112200	35130624	1851	1851	1851	1851	0
565	20250403	112100	35130624	1851	1851	1851	1851	0
566	20250403	112000	35130624	1851	1851	1851	1851	0
567	20250403	111900	35130624	1851	1852	1852	1851	2
568	20250403	111800	35126921	1851	1851	1851	1851	0
569	20250403	111700	35126921	1851	1851	1851	1851	0
570	20250403	111600	35126921	1851	1853	1853	1851	3
571	20250403	111500	35121365	1851	1851	1851	1851	0
572	20250403	111400	35121365	1851	1851	1851	1851	0
573	20250403	111300	35121365	1851	1851	1851	1851	0
574	20250403	111200	35121365	1851	1851	1851	1851	0
575	20250403	111100	35121365	1851	1851	1851	1851	0
576	20250403	111000	35121365	1851	1851	1851	1851	0
577	20250403	110900	35121365	1851	1851	1851	1851	0
578	20250403	110800	35121365	1851	1851	1851	1851	0
579	20250403	110700	35121365	1851	1862	1862	1851	24
580	20250403	110600	35076908	1852	1852	1852	1852	1
581	20250403	110500	35075056	1851	1851	1851	1851	0
582	20250403	110400	35075056	1851	1851	1851	1851	0
583	20250403	110300	35075056	1851	1851	1851	1851	1
584	20250403	110200	35073205	1867	1867	1867	1867	0
585	20250403	110100	35073205	1867	1867	1867	1867	0
586	20250403	110000	35073205	1867	1867	1867	1867	0
587	20250403	105900	35073205	1867	1867	1867	1867	0
588	20250403	105800	35073205	1867	1867	1867	1867	0
589	20250403	105700	35073205	1867	1867	1867	1867	0
590	20250403	105600	35073205	1867	1867	1867	1867	0
591	20250403	105500	35073205	1867	1867	1867	1867	0
592	20250403	105400	35073205	1867	1867	1867	1867	0
593	20250403	105300	35073205	1867	1867	1867	1867	0
594	20250403	105200	35073205	1867	1867	1867	1867	0
595	20250403	105100	35073205	1867	1867	1867	1867	0
596	20250403	105000	35073205	1867	1867	1867	1867	1
597	20250403	104900	35071338	1850	1850	1850	1850	0
598	20250403	104800	35071338	1850	1850	1850	1850	0
599	20250403	104700	35071338	1850	1850	1850	1850	0
600	20250403	104600	35071338	1850	1850	1850	1850	0
601	20250403	104500	35071338	1850	1850	1850	1850	0
602	20250403	104400	35071338	1850	1850	1850	1850	0
603	20250403	104300	35071338	1850	1850	1850	1850	0
604	20250403	104200	35071338	1850	1850	1850	1850	0
605	20250403	104100	35071338	1850	1850	1850	1850	0
606	20250403	104000	35071338	1850	1850	1850	1850	0
607	20250403	103900	35071338	1850	1850	1850	1850	10
608	20250403	103800	35052838	1846	1846	1846	1846	0
609	20250403	103700	35052838	1846	1846	1846	1846	0
610	20250403	103600	35052838	1846	1849	1849	1846	29
611	20250403	103500	34999248	1850	1850	1850	1850	502
612	20250403	103400	34070548	1850	1850	1850	1850	0
613	20250403	103300	34070548	1850	1850	1850	1850	0
614	20250403	103200	34070548	1850	1850	1850	1850	10
615	20250403	103100	34052048	1850	1850	1850	1850	0
616	20250403	103000	34052048	1850	1850	1850	1850	115
617	20250403	102900	33839298	1850	1850	1850	1850	0
618	20250403	102800	33839298	1850	1850	1850	1850	1
619	20250403	102700	33837448	1870	1870	1870	1870	0
620	20250403	102600	33837448	1870	1870	1870	1870	0
621	20250403	102500	33837448	1870	1870	1870	1870	1
622	20250403	102400	33835578	1850	1851	1851	1850	510
623	20250403	102300	32892067	1851	1857	1857	1851	12152
624	20250403	102200	10356271	1857	1857	1857	1857	0
625	20250403	102100	10356271	1857	1857	1857	1857	0
626	20250403	102000	10356271	1857	1857	1857	1857	0
627	20250403	101900	10356271	1857	1857	1857	1857	0
628	20250403	101800	10356271	1857	1857	1857	1857	0
629	20250403	101700	10356271	1857	1857	1857	1857	0
630	20250403	101600	10356271	1857	1857	1857	1857	0
631	20250403	101500	10356271	1857	1857	1857	1857	3
632	20250403	101400	10350700	1870	1870	1870	1870	0
633	20250403	101300	10350700	1870	1870	1870	1870	0
634	20250403	101200	10350700	1870	1870	1870	1870	0
635	20250403	101100	10350700	1870	1870	1870	1870	0
636	20250403	101000	10350700	1870	1870	1870	1870	17
637	20250403	100900	10318910	1857	1857	1857	1857	0
638	20250403	100800	10318910	1857	1857	1857	1857	0
639	20250403	100700	10318910	1857	1857	1857	1857	0
640	20250403	100600	10318910	1857	1857	1857	1857	20
641	20250403	100500	10281770	1855	1855	1855	1855	0
642	20250403	100400	10281770	1855	1855	1855	1855	0
643	20250403	100300	10281770	1855	1856	1856	1855	301
644	20250403	100200	9723123	1853	1853	1853	1853	0
645	20250403	100100	9723123	1853	1853	1853	1853	0
646	20250403	100000	9723123	1853	1853	1853	1853	0
647	20250403	095900	9723123	1853	1853	1853	1853	0
648	20250403	095800	9723123	1853	1853	1853	1853	0
649	20250403	095700	9723123	1853	1853	1853	1853	0
650	20250403	095600	9723123	1853	1853	1853	1853	2
651	20250403	095500	9719417	1853	1853	1853	1853	0
652	20250403	095400	9719417	1853	1853	1853	1853	0
653	20250403	095300	9719417	1853	1853	1853	1853	0
654	20250403	095200	9719417	1853	1853	1853	1853	88
655	20250403	095100	9556353	1852	1856	1856	1852	2812
656	20250403	095000	4348465	1856	1856	1856	1856	0
657	20250403	094900	4348465	1856	1856	1856	1856	0
658	20250403	094800	4348465	1856	1859	1859	1856	89
659	20250403	094700	4183275	1868	1868	1868	1868	0
660	20250403	094600	4183275	1868	1868	1868	1868	90
661	20250403	094500	4015155	1868	1868	1868	1868	303
662	20250403	094400	3449151	1868	1868	1868	1868	1
663	20250403	094300	3447283	1852	1852	1852	1852	0
664	20250403	094200	3447283	1852	1852	1852	1852	0
665	20250403	094100	3447283	1852	1852	1852	1852	325
666	20250403	094000	2845383	1852	1852	1852	1852	0
667	20250403	093900	2845383	1852	1852	1852	1852	0
668	20250403	093800	2845383	1852	1852	1852	1852	0
669	20250403	093700	2845383	1852	1852	1852	1852	0
670	20250403	093600	2845383	1852	1852	1852	1852	0
671	20250403	093500	2845383	1852	1852	1852	1852	0
672	20250403	093400	2845383	1852	1852	1852	1852	118
673	20250403	093300	2626847	1851	1858	1858	1851	776
674	20250403	093200	1189084	1870	1870	1870	1870	0
675	20250403	093100	1189084	1870	1870	1870	1870	0
676	20250403	093000	1189084	1870	1870	1870	1870	0
677	20250403	092900	1189084	1870	1870	1870	1870	0
678	20250403	092800	1189084	1870	1870	1870	1870	1
679	20250403	092700	1187214	1857	1857	1857	1857	0
680	20250403	092600	1187214	1857	1857	1857	1857	1
681	20250403	092500	1185357	1870	1870	1870	1870	0
682	20250403	092400	1185357	1870	1870	1870	1870	0
683	20250403	092300	1185357	1870	1870	1870	1870	0
684	20250403	092200	1185357	1870	1870	1870	1870	0
685	20250403	092100	1185357	1870	1870	1870	1870	0
686	20250403	092000	1185357	1870	1870	1870	1870	0
687	20250403	091900	1185357	1870	1870	1870	1870	0
688	20250403	091800	1185357	1870	1870	1870	1870	0
689	20250403	091700	1185357	1870	1870	1870	1870	0
690	20250403	091600	1185357	1870	1870	1870	1870	0
691	20250403	091500	1185357	1870	1870	1870	1870	0
692	20250403	091400	1185357	1870	1870	1870	1870	0
693	20250403	091300	1185357	1870	1870	1870	1870	0
694	20250403	091200	1185357	1870	1870	1870	1870	0
695	20250403	091100	1185357	1870	1870	1870	1870	0
696	20250403	091000	1185357	1870	1870	1870	1870	5
697	20250403	090900	1176007	1855	1855	1855	1855	60
698	20250403	090800	1064707	1855	1855	1855	1855	0
699	20250403	090700	1064707	1855	1855	1855	1855	4
700	20250403	090600	1057287	1854	1854	1854	1854	0
701	20250403	090500	1057287	1854	1854	1854	1854	0
702	20250403	090400	1057287	1854	1855	1855	1854	34
703	20250403	090300	994243	1870	1870	1870	1870	10
704	20250403	090200	975543	1854	1854	1854	1854	22
705	20250403	090100	934755	1851	1851	1851	1851	198
706	20250403	090000	568257	1851	1851	1851	1851	307