KissMeData/253840/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	203500	532367205	5290	5290	5290	5290	2918
3	20250404	203400	532367205	5290	5290	5290	5290	0
4	20250404	203300	532367205	5290	5290	5290	5290	0
5	20250404	203200	532367205	5290	5290	5290	5290	0
6	20250404	203100	532367205	5290	5290	5290	5290	0
7	20250404	203000	532367205	5290	5290	5290	5290	0
8	20250404	202900	532367205	5290	5290	5290	5290	0
9	20250404	202800	532367205	5290	5290	5290	5290	0
10	20250404	202700	532367205	5290	5290	5290	5290	0
11	20250404	202600	532367205	5290	5290	5290	5290	0
12	20250404	202500	532367205	5290	5290	5290	5290	0
13	20250404	202400	532367205	5290	5290	5290	5290	0
14	20250404	202300	532367205	5290	5290	5290	5290	0
15	20250404	202200	532367205	5290	5290	5290	5290	0
16	20250404	202100	532367205	5290	5290	5290	5290	0
17	20250404	202000	532367205	5290	5290	5290	5290	0
18	20250404	201900	532367205	5290	5290	5290	5290	0
19	20250404	201800	532367205	5290	5290	5290	5290	0
20	20250404	201700	532367205	5290	5290	5290	5290	0
21	20250404	201600	532367205	5290	5290	5290	5290	0
22	20250404	201500	532367205	5290	5290	5290	5290	0
23	20250404	201400	532367205	5290	5290	5290	5290	0
24	20250404	201300	532367205	5290	5290	5290	5290	0
25	20250404	201200	532367205	5290	5290	5290	5290	0
26	20250404	201100	532367205	5290	5290	5290	5290	0
27	20250404	201000	532367205	5290	5290	5290	5290	0
28	20250404	200900	532367205	5290	5290	5290	5290	0
29	20250404	200800	532367205	5290	5290	5290	5290	0
30	20250404	200700	532367205	5290	5290	5290	5290	0
31	20250404	200600	532367205	5290	5290	5290	5290	0
32	20250404	200500	532367205	5290	5290	5290	5290	2918
33	20250404	200400	532367205	5290	5290	5290	5290	0
34	20250404	200300	532367205	5290	5290	5290	5290	0
35	20250404	200200	532367205	5290	5290	5290	5290	0
36	20250404	200100	532367205	5290	5290	5290	5290	0
37	20250404	200000	532367205	5290	5290	5290	5290	0
38	20250404	195900	532367205	5290	5290	5290	5290	0
39	20250404	195800	532367205	5290	5290	5290	5290	0
40	20250404	195700	532367205	5290	5290	5290	5290	0
41	20250404	195600	532367205	5290	5290	5290	5290	0
42	20250404	195500	532367205	5290	5290	5290	5290	0
43	20250404	195400	532367205	5290	5290	5290	5290	0
44	20250404	195300	532367205	5290	5290	5290	5290	0
45	20250404	195200	532367205	5290	5290	5290	5290	0
46	20250404	195100	532367205	5290	5290	5290	5290	0
47	20250404	195000	532367205	5290	5290	5290	5290	0
48	20250404	194900	532367205	5290	5290	5290	5290	0
49	20250404	194800	532367205	5290	5290	5290	5290	0
50	20250404	194700	532367205	5290	5290	5290	5290	0
51	20250404	194600	532367205	5290	5290	5290	5290	0
52	20250404	194500	532367205	5290	5290	5290	5290	0
53	20250404	194400	532367205	5290	5290	5290	5290	0
54	20250404	194300	532367205	5290	5290	5290	5290	0
55	20250404	194200	532367205	5290	5290	5290	5290	0
56	20250404	194100	532367205	5290	5290	5290	5290	0
57	20250404	194000	532367205	5290	5290	5290	5290	0
58	20250404	193900	532367205	5290	5290	5290	5290	0
59	20250404	193800	532367205	5290	5290	5290	5290	0
60	20250404	193700	532367205	5290	5290	5290	5290	0
61	20250404	193600	532367205	5290	5290	5290	5290	0
62	20250404	193500	532367205	5290	5290	5290	5290	2918
63	20250404	193400	532367205	5290	5290	5290	5290	0
64	20250404	193300	532367205	5290	5290	5290	5290	0
65	20250404	193200	532367205	5290	5290	5290	5290	0
66	20250404	193100	532367205	5290	5290	5290	5290	0
67	20250404	193000	532367205	5290	5290	5290	5290	0
68	20250404	192900	532367205	5290	5290	5290	5290	0
69	20250404	192800	532367205	5290	5290	5290	5290	0
70	20250404	192700	532367205	5290	5290	5290	5290	0
71	20250404	192600	532367205	5290	5290	5290	5290	0
72	20250404	192500	532367205	5290	5290	5290	5290	0
73	20250404	192400	532367205	5290	5290	5290	5290	0
74	20250404	192300	532367205	5290	5290	5290	5290	0
75	20250404	192200	532367205	5290	5290	5290	5290	0
76	20250404	192100	532367205	5290	5290	5290	5290	0
77	20250404	192000	532367205	5290	5290	5290	5290	0
78	20250404	191900	532367205	5290	5290	5290	5290	0
79	20250404	191800	532367205	5290	5290	5290	5290	0
80	20250404	191700	532367205	5290	5290	5290	5290	0
81	20250404	191600	532367205	5290	5290	5290	5290	0
82	20250404	191500	532367205	5290	5290	5290	5290	0
83	20250404	191400	532367205	5290	5290	5290	5290	0
84	20250404	191300	532367205	5290	5290	5290	5290	0
85	20250404	191200	532367205	5290	5290	5290	5290	0
86	20250404	191100	532367205	5290	5290	5290	5290	0
87	20250404	191000	532367205	5290	5290	5290	5290	0
88	20250404	190900	532367205	5290	5290	5290	5290	0
89	20250404	190800	532367205	5290	5290	5290	5290	0
90	20250404	190700	532367205	5290	5290	5290	5290	0
91	20250404	190600	532367205	5290	5290	5290	5290	0
92	20250404	190500	532367205	5290	5290	5290	5290	2918
93	20250404	190400	532367205	5290	5290	5290	5290	0
94	20250404	190300	532367205	5290	5290	5290	5290	0
95	20250404	190200	532367205	5290	5290	5290	5290	0
96	20250404	190100	532367205	5290	5290	5290	5290	0
97	20250404	190000	532367205	5290	5290	5290	5290	0
98	20250404	185900	532367205	5290	5290	5290	5290	0
99	20250404	185800	532367205	5290	5290	5290	5290	0
100	20250404	185700	532367205	5290	5290	5290	5290	0
101	20250404	185600	532367205	5290	5290	5290	5290	0
102	20250404	185500	532367205	5290	5290	5290	5290	0
103	20250404	185400	532367205	5290	5290	5290	5290	0
104	20250404	185300	532367205	5290	5290	5290	5290	0
105	20250404	185200	532367205	5290	5290	5290	5290	0
106	20250404	185100	532367205	5290	5290	5290	5290	0
107	20250404	185000	532367205	5290	5290	5290	5290	0
108	20250404	184900	532367205	5290	5290	5290	5290	0
109	20250404	184800	532367205	5290	5290	5290	5290	0
110	20250404	184700	532367205	5290	5290	5290	5290	0
111	20250404	184600	532367205	5290	5290	5290	5290	0
112	20250404	184500	532367205	5290	5290	5290	5290	0
113	20250404	184400	532367205	5290	5290	5290	5290	0
114	20250404	184300	532367205	5290	5290	5290	5290	0
115	20250404	184200	532367205	5290	5290	5290	5290	0
116	20250404	184100	532367205	5290	5290	5290	5290	0
117	20250404	184000	532367205	5290	5290	5290	5290	0
118	20250404	183900	532367205	5290	5290	5290	5290	0
119	20250404	183800	532367205	5290	5290	5290	5290	0
120	20250404	183700	532367205	5290	5290	5290	5290	0
121	20250404	183600	532367205	5290	5290	5290	5290	0
122	20250404	183500	532367205	5290	5290	5290	5290	2918
123	20250404	183400	532367205	5290	5290	5290	5290	0
124	20250404	183300	532367205	5290	5290	5290	5290	0
125	20250404	183200	532367205	5290	5290	5290	5290	0
126	20250404	183100	532367205	5290	5290	5290	5290	0
127	20250404	183000	532367205	5290	5290	5290	5290	0
128	20250404	182900	532367205	5290	5290	5290	5290	0
129	20250404	182800	532367205	5290	5290	5290	5290	0
130	20250404	182700	532367205	5290	5290	5290	5290	0
131	20250404	182600	532367205	5290	5290	5290	5290	0
132	20250404	182500	532367205	5290	5290	5290	5290	0
133	20250404	182400	532367205	5290	5290	5290	5290	0
134	20250404	182300	532367205	5290	5290	5290	5290	0
135	20250404	182200	532367205	5290	5290	5290	5290	0
136	20250404	182100	532367205	5290	5290	5290	5290	0
137	20250404	182000	532367205	5290	5290	5290	5290	0
138	20250404	181900	532367205	5290	5290	5290	5290	0
139	20250404	181800	532367205	5290	5290	5290	5290	0
140	20250404	181700	532367205	5290	5290	5290	5290	0
141	20250404	181600	532367205	5290	5290	5290	5290	0
142	20250404	181500	532367205	5290	5290	5290	5290	0
143	20250404	181400	532367205	5290	5290	5290	5290	0
144	20250404	181300	532367205	5290	5290	5290	5290	0
145	20250404	181200	532367205	5290	5290	5290	5290	0
146	20250404	181100	532367205	5290	5290	5290	5290	0
147	20250404	181000	532367205	5290	5290	5290	5290	0
148	20250404	180900	532367205	5290	5290	5290	5290	0
149	20250404	180800	532367205	5290	5290	5290	5290	0
150	20250404	180700	532367205	5290	5290	5290	5290	0
151	20250404	180600	532367205	5290	5290	5290	5290	0
152	20250404	180500	532367205	5290	5290	5290	5290	2918
153	20250404	180400	532367205	5290	5290	5290	5290	0
154	20250404	180300	532367205	5290	5290	5290	5290	0
155	20250404	180200	532367205	5290	5290	5290	5290	0
156	20250404	180100	532367205	5290	5290	5290	5290	0
157	20250404	180000	532367205	5290	5290	5290	5290	0
158	20250404	175900	532367205	5290	5290	5290	5290	0
159	20250404	175800	532367205	5290	5290	5290	5290	0
160	20250404	175700	532367205	5290	5290	5290	5290	0
161	20250404	175600	532367205	5290	5290	5290	5290	0
162	20250404	175500	532367205	5290	5290	5290	5290	0
163	20250404	175400	532367205	5290	5290	5290	5290	0
164	20250404	175300	532367205	5290	5290	5290	5290	0
165	20250404	175200	532367205	5290	5290	5290	5290	0
166	20250404	175100	532367205	5290	5290	5290	5290	0
167	20250404	175000	532367205	5290	5290	5290	5290	0
168	20250404	174900	532367205	5290	5290	5290	5290	0
169	20250404	174800	532367205	5290	5290	5290	5290	0
170	20250404	174700	532367205	5290	5290	5290	5290	0
171	20250404	174600	532367205	5290	5290	5290	5290	0
172	20250404	174500	532367205	5290	5290	5290	5290	0
173	20250404	174400	532367205	5290	5290	5290	5290	0
174	20250404	174300	532367205	5290	5290	5290	5290	0
175	20250404	174200	532367205	5290	5290	5290	5290	0
176	20250404	174100	532367205	5290	5290	5290	5290	0
177	20250404	174000	532367205	5290	5290	5290	5290	0
178	20250404	173900	532367205	5290	5290	5290	5290	0
179	20250404	173800	532367205	5290	5290	5290	5290	0
180	20250404	173700	532367205	5290	5290	5290	5290	0
181	20250404	173600	532367205	5290	5290	5290	5290	0
182	20250404	173500	532367205	5290	5290	5290	5290	2918
183	20250404	173400	532367205	5290	5290	5290	5290	0
184	20250404	173300	532367205	5290	5290	5290	5290	0
185	20250404	173200	532367205	5290	5290	5290	5290	0
186	20250404	173100	532367205	5290	5290	5290	5290	0
187	20250404	173000	532367205	5290	5290	5290	5290	0
188	20250404	172900	532367205	5290	5290	5290	5290	0
189	20250404	172800	532367205	5290	5290	5290	5290	0
190	20250404	172700	532367205	5290	5290	5290	5290	0
191	20250404	172600	532367205	5290	5290	5290	5290	0
192	20250404	172500	532367205	5290	5290	5290	5290	0
193	20250404	172400	532367205	5290	5290	5290	5290	0
194	20250404	172300	532367205	5290	5290	5290	5290	0
195	20250404	172200	532367205	5290	5290	5290	5290	0
196	20250404	172100	532367205	5290	5290	5290	5290	0
197	20250404	172000	532367205	5290	5290	5290	5290	0
198	20250404	171900	532367205	5290	5290	5290	5290	0
199	20250404	171800	532367205	5290	5290	5290	5290	0
200	20250404	171700	532367205	5290	5290	5290	5290	0
201	20250404	171600	532367205	5290	5290	5290	5290	0
202	20250404	171500	532367205	5290	5290	5290	5290	0
203	20250404	171400	532367205	5290	5290	5290	5290	0
204	20250404	171300	532367205	5290	5290	5290	5290	0
205	20250404	171200	532367205	5290	5290	5290	5290	0
206	20250404	171100	532367205	5290	5290	5290	5290	0
207	20250404	171000	532367205	5290	5290	5290	5290	0
208	20250404	170900	532367205	5290	5290	5290	5290	0
209	20250404	170800	532367205	5290	5290	5290	5290	0
210	20250404	170700	532367205	5290	5290	5290	5290	0
211	20250404	170600	532367205	5290	5290	5290	5290	0
212	20250404	170500	532367205	5290	5290	5290	5290	2918
213	20250404	170400	532367205	5290	5290	5290	5290	0
214	20250404	170300	532367205	5290	5290	5290	5290	0
215	20250404	170200	532367205	5290	5290	5290	5290	0
216	20250404	170100	532367205	5290	5290	5290	5290	0
217	20250404	170000	532367205	5290	5290	5290	5290	0
218	20250404	165900	532367205	5290	5290	5290	5290	0
219	20250404	165800	532367205	5290	5290	5290	5290	0
220	20250404	165700	532367205	5290	5290	5290	5290	0
221	20250404	165600	532367205	5290	5290	5290	5290	0
222	20250404	165500	532367205	5290	5290	5290	5290	0
223	20250404	165400	532367205	5290	5290	5290	5290	0
224	20250404	165300	532367205	5290	5290	5290	5290	0
225	20250404	165200	532367205	5290	5290	5290	5290	0
226	20250404	165100	532367205	5290	5290	5290	5290	0
227	20250404	165000	532367205	5290	5290	5290	5290	0
228	20250404	164900	532367205	5290	5290	5290	5290	0
229	20250404	164800	532367205	5290	5290	5290	5290	0
230	20250404	164700	532367205	5290	5290	5290	5290	0
231	20250404	164600	532367205	5290	5290	5290	5290	0
232	20250404	164500	532367205	5290	5290	5290	5290	0
233	20250404	164400	532367205	5290	5290	5290	5290	0
234	20250404	164300	532367205	5290	5290	5290	5290	0
235	20250404	164200	532367205	5290	5290	5290	5290	0
236	20250404	164100	532367205	5290	5290	5290	5290	0
237	20250404	164000	532367205	5290	5290	5290	5290	0
238	20250404	163900	532367205	5290	5290	5290	5290	0
239	20250404	163800	532367205	5290	5290	5290	5290	0
240	20250404	163700	532367205	5290	5290	5290	5290	0
241	20250404	163600	532367205	5290	5290	5290	5290	0
242	20250404	163500	532367205	5290	5290	5290	5290	2918
243	20250404	163400	532367205	5290	5290	5290	5290	0
244	20250404	163300	532367205	5290	5290	5290	5290	0
245	20250404	163200	532367205	5290	5290	5290	5290	0
246	20250404	163100	532367205	5290	5290	5290	5290	0
247	20250404	163000	532367205	5290	5290	5290	5290	0
248	20250404	162900	532367205	5290	5290	5290	5290	0
249	20250404	162800	532367205	5290	5290	5290	5290	0
250	20250404	162700	532367205	5290	5290	5290	5290	0
251	20250404	162600	532367205	5290	5290	5290	5290	0
252	20250404	162500	532367205	5290	5290	5290	5290	0
253	20250404	162400	532367205	5290	5290	5290	5290	0
254	20250404	162300	532367205	5290	5290	5290	5290	0
255	20250404	162200	532367205	5290	5290	5290	5290	0
256	20250404	162100	532367205	5290	5290	5290	5290	0
257	20250404	162000	532367205	5290	5290	5290	5290	0
258	20250404	161900	532367205	5290	5290	5290	5290	0
259	20250404	161800	532367205	5290	5290	5290	5290	0
260	20250404	161700	532367205	5290	5290	5290	5290	0
261	20250404	161600	532367205	5290	5290	5290	5290	0
262	20250404	161500	532367205	5290	5290	5290	5290	0
263	20250404	161400	532367205	5290	5290	5290	5290	0
264	20250404	161300	532367205	5290	5290	5290	5290	0
265	20250404	161200	532367205	5290	5290	5290	5290	0
266	20250404	161100	532367205	5290	5290	5290	5290	0
267	20250404	161000	532367205	5290	5290	5290	5290	0
268	20250404	160900	532367205	5290	5290	5290	5290	0
269	20250404	160800	532367205	5290	5290	5290	5290	0
270	20250404	160700	532367205	5290	5290	5290	5290	0
271	20250404	160600	532367205	5290	5290	5290	5290	0
272	20250404	160500	532367205	5290	5290	5290	5290	2918
273	20250404	160400	532367205	5290	5290	5290	5290	0
274	20250404	160300	532367205	5290	5290	5290	5290	0
275	20250404	160200	532367205	5290	5290	5290	5290	0
276	20250404	160100	532367205	5290	5290	5290	5290	0
277	20250404	160000	532367205	5290	5290	5290	5290	0
278	20250404	155900	532367205	5290	5290	5290	5290	0
279	20250404	155800	532367205	5290	5290	5290	5290	0
280	20250404	155700	532367205	5290	5290	5290	5290	0
281	20250404	155600	532367205	5290	5290	5290	5290	0
282	20250404	155500	532367205	5290	5290	5290	5290	0
283	20250404	155400	532367205	5290	5290	5290	5290	0
284	20250404	155300	532367205	5290	5290	5290	5290	0
285	20250404	155200	532367205	5290	5290	5290	5290	0
286	20250404	155100	532367205	5290	5290	5290	5290	0
287	20250404	155000	532367205	5290	5290	5290	5290	0
288	20250404	154900	532367205	5290	5290	5290	5290	0
289	20250404	154800	532367205	5290	5290	5290	5290	0
290	20250404	154700	532367205	5290	5290	5290	5290	0
291	20250404	154600	532367205	5290	5290	5290	5290	0
292	20250404	154500	532367205	5290	5290	5290	5290	0
293	20250404	154400	532367205	5290	5290	5290	5290	0
294	20250404	154300	532367205	5290	5290	5290	5290	0
295	20250404	154200	532367205	5290	5290	5290	5290	0
296	20250404	154100	532367205	5290	5290	5290	5290	0
297	20250404	154000	532367205	5290	5290	5290	5290	0
298	20250404	153900	532367205	5290	5290	5290	5290	0
299	20250404	153800	532367205	5290	5290	5290	5290	0
300	20250404	153700	532367205	5290	5290	5290	5290	0
301	20250404	153600	532367205	5290	5290	5290	5290	0
302	20250404	153500	532367205	5290	5290	5290	5290	2918
303	20250404	153400	532367205	5290	5290	5290	5290	0
304	20250404	153300	532367205	5290	5290	5290	5290	0
305	20250404	153200	532367205	5290	5290	5290	5290	0
306	20250404	153100	532367205	5290	5290	5290	5290	0
307	20250404	153000	532367205	5290	5290	5290	5290	2918
308	20250404	152900	516930985	5290	5290	5290	5290	0
309	20250404	152800	516930985	5290	5290	5290	5290	0
310	20250404	152700	516930985	5290	5290	5290	5290	0
311	20250404	152600	516930985	5290	5290	5290	5290	0
312	20250404	152500	516930985	5290	5290	5290	5290	0
313	20250404	152400	516930985	5290	5290	5290	5290	0
314	20250404	152300	516930985	5290	5290	5290	5290	0
315	20250404	152200	516930985	5290	5290	5290	5290	0
316	20250404	152100	516930985	5290	5290	5290	5290	0
317	20250404	152000	516930985	5290	5290	5290	5290	0
318	20250404	151900	516930985	5290	5290	5290	5280	5101
319	20250404	151800	489946715	5290	5290	5290	5280	142
320	20250404	151700	489195585	5290	5290	5290	5290	502
321	20250404	151600	486540005	5280	5290	5290	5280	183
322	20250404	151500	485573135	5290	5280	5290	5280	190
323	20250404	151400	484569375	5280	5280	5280	5280	0
324	20250404	151300	484569375	5280	5280	5280	5280	0
325	20250404	151200	484569375	5280	5290	5290	5280	195
326	20250404	151100	483539675	5280	5280	5280	5280	345
327	20250404	151000	481718075	5280	5280	5280	5280	4
328	20250404	150900	481696955	5280	5280	5280	5280	150
329	20250404	150800	480904955	5280	5280	5280	5280	301
330	20250404	150700	479315675	5280	5280	5280	5280	1
331	20250404	150600	479310395	5290	5290	5290	5290	269
332	20250404	150500	477887385	5280	5280	5280	5280	0
333	20250404	150400	477887385	5280	5280	5280	5280	149
334	20250404	150300	477100665	5280	5280	5280	5280	0
335	20250404	150200	477100665	5280	5270	5280	5270	418
336	20250404	150100	474893725	5270	5270	5270	5270	200
337	20250404	150000	473839725	5270	5270	5270	5270	199
338	20250404	145900	472790995	5280	5280	5280	5280	6
339	20250404	145800	472759315	5290	5290	5290	5290	0
340	20250404	145700	472759315	5290	5290	5290	5290	21
341	20250404	145600	472648225	5290	5290	5290	5290	0
342	20250404	145500	472648225	5290	5270	5290	5270	221
343	20250404	145400	471482765	5290	5250	5290	5250	10903
344	20250404	145300	414231635	5250	5250	5250	5250	1267
345	20250404	145200	407579885	5220	5220	5220	5220	0
346	20250404	145100	407579885	5220	5220	5220	5220	0
347	20250404	145000	407579885	5220	5220	5220	5220	0
348	20250404	144900	407579885	5220	5220	5220	5220	0
349	20250404	144800	407579885	5220	5240	5240	5220	4
350	20250404	144700	407558965	5250	5250	5250	5250	151
351	20250404	144600	406766215	5220	5220	5220	5220	0
352	20250404	144500	406766215	5220	5220	5220	5220	387
353	20250404	144400	404746075	5220	5220	5220	5220	160
354	20250404	144300	403910875	5220	5220	5220	5220	104
355	20250404	144200	403367995	5230	5230	5230	5230	22
356	20250404	144100	403252935	5240	5230	5240	5230	247
357	20250404	144000	401959655	5240	5240	5240	5240	0
358	20250404	143900	401959655	5240	5240	5240	5240	0
359	20250404	143800	401959655	5240	5240	5240	5240	0
360	20250404	143700	401959655	5240	5240	5240	5240	27
361	20250404	143600	401818175	5230	5230	5230	5230	209
362	20250404	143500	400725105	5240	5230	5240	5230	377
363	20250404	143400	398751625	5240	5240	5240	5240	0
364	20250404	143300	398751625	5240	5240	5240	5240	1
365	20250404	143200	398746385	5210	5210	5210	5210	0
366	20250404	143100	398746385	5210	5210	5210	5210	0
367	20250404	143000	398746385	5210	5210	5210	5210	0
368	20250404	142900	398746385	5210	5210	5210	5210	30
369	20250404	142800	398590085	5210	5210	5210	5210	100
370	20250404	142700	398069085	5220	5220	5220	5220	0
371	20250404	142600	398069085	5220	5220	5220	5220	20
372	20250404	142500	397964685	5230	5230	5230	5230	287
373	20250404	142400	396463675	5220	5220	5220	5220	0
374	20250404	142300	396463675	5220	5220	5220	5220	0
375	20250404	142200	396463675	5220	5220	5220	5220	0
376	20250404	142100	396463675	5220	5220	5220	5220	161
377	20250404	142000	395623255	5220	5220	5220	5220	118
378	20250404	141900	395007295	5210	5210	5210	5210	0
379	20250404	141800	395007295	5210	5210	5210	5210	0
380	20250404	141700	395007295	5210	5210	5210	5210	104
381	20250404	141600	394465455	5200	5200	5200	5200	104
382	20250404	141500	393924655	5210	5220	5220	5210	95
383	20250404	141400	393428875	5210	5210	5210	5210	0
384	20250404	141300	393428875	5210	5210	5210	5210	0
385	20250404	141200	393428875	5210	5210	5210	5210	120
386	20250404	141100	392803675	5210	5210	5210	5210	0
387	20250404	141000	392803675	5210	5210	5210	5210	6
388	20250404	140900	392772415	5215	5215	5215	5215	10
389	20250404	140800	392720265	5210	5210	5210	5210	0
390	20250404	140700	392720265	5210	5210	5210	5210	0
391	20250404	140600	392720265	5210	5210	5210	5210	7
392	20250404	140500	392683795	5230	5230	5230	5230	0
393	20250404	140400	392683795	5230	5230	5230	5230	0
394	20250404	140300	392683795	5230	5230	5230	5230	0
395	20250404	140200	392683795	5230	5230	5230	5230	2
396	20250404	140100	392673335	5230	5230	5230	5200	761
397	20250404	140000	388711115	5230	5230	5230	5230	13
398	20250404	135900	388643125	5250	5250	5250	5250	0
399	20250404	135800	388643125	5250	5250	5250	5250	1
400	20250404	135700	388637875	5230	5230	5230	5230	47
401	20250404	135600	388392065	5230	5230	5230	5230	2
402	20250404	135500	388381605	5230	5250	5250	5230	608
403	20250404	135400	385200605	5250	5250	5250	5250	0
404	20250404	135300	385200605	5250	5250	5250	5250	5
405	20250404	135200	385174355	5250	5250	5250	5250	0
406	20250404	135100	385174355	5250	5250	5250	5250	0
407	20250404	135000	385174355	5250	5220	5250	5220	471
408	20250404	134900	382710395	5220	5220	5220	5220	100
409	20250404	134800	382188395	5220	5220	5220	5220	0
410	20250404	134700	382188395	5220	5220	5220	5220	8
411	20250404	134600	382146635	5250	5250	5250	5250	6
412	20250404	134500	382115135	5260	5260	5260	5260	0
413	20250404	134400	382115135	5260	5260	5260	5260	53
414	20250404	134300	381836355	5260	5260	5260	5260	0
415	20250404	134200	381836355	5260	5260	5260	5260	10
416	20250404	134100	381783755	5260	5260	5260	5260	0
417	20250404	134000	381783755	5260	5260	5260	5260	0
418	20250404	133900	381783755	5260	5220	5260	5220	1011
419	20250404	133800	376503795	5210	5220	5220	5210	139
420	20250404	133700	375779215	5220	5220	5220	5220	4
421	20250404	133600	375758335	5190	5190	5190	5190	0
422	20250404	133500	375758335	5190	5190	5190	5190	135
423	20250404	133400	375057685	5190	5210	5210	5190	200
424	20250404	133300	374019545	5210	5210	5210	5210	277
425	20250404	133200	372576375	5190	5200	5200	5190	468
426	20250404	133100	370145515	5210	5210	5210	5210	0
427	20250404	133000	370145515	5210	5210	5210	5210	95
428	20250404	132900	369650565	5210	5210	5210	5210	0
429	20250404	132800	369650565	5210	5210	5210	5210	5
430	20250404	132700	369624515	5210	5210	5210	5210	181
431	20250404	132600	368681505	5220	5220	5220	5220	431
432	20250404	132500	366431685	5200	5200	5200	5200	1
433	20250404	132400	366426485	5210	5210	5210	5210	65
434	20250404	132300	366087835	5230	5230	5230	5230	363
435	20250404	132200	364189345	5230	5230	5230	5230	0
436	20250404	132100	364189345	5230	5230	5230	5230	0
437	20250404	132000	364189345	5230	5230	5230	5230	0
438	20250404	131900	364189345	5230	5230	5230	5230	42
439	20250404	131800	363969685	5190	5190	5230	5190	2531
440	20250404	131700	350833755	5190	5200	5200	5190	488
441	20250404	131600	348297985	5220	5220	5220	5220	281
442	20250404	131500	346831165	5230	5230	5230	5230	0
443	20250404	131400	346831165	5230	5230	5230	5230	0
444	20250404	131300	346831165	5230	5230	5230	5230	0
445	20250404	131200	346831165	5230	5220	5230	5220	509
446	20250404	131100	344173095	5220	5230	5230	5220	237
447	20250404	131000	342935455	5230	5220	5230	5220	551
448	20250404	130900	340059055	5190	5190	5190	5190	143
449	20250404	130800	339316885	5190	5190	5190	5190	0
450	20250404	130700	339316885	5190	5190	5190	5190	25
451	20250404	130600	339187135	5220	5220	5220	5220	140
452	20250404	130500	338456335	5220	5220	5220	5220	0
453	20250404	130400	338456335	5220	5220	5220	5220	0
454	20250404	130300	338456335	5220	5220	5220	5220	0
455	20250404	130200	338456335	5220	5220	5220	5220	0
456	20250404	130100	338456335	5220	5220	5220	5220	100
457	20250404	130000	337934335	5220	5220	5220	5220	1
458	20250404	125900	337929115	5220	5220	5220	5220	0
459	20250404	125800	337929115	5220	5200	5220	5200	246
460	20250404	125700	336647795	5220	5220	5220	5220	0
461	20250404	125600	336647795	5220	5220	5220	5220	8
462	20250404	125500	336606035	5220	5200	5220	5190	206
463	20250404	125400	335536265	5200	5200	5200	5200	90
464	20250404	125300	335068265	5200	5210	5210	5200	80
465	20250404	125200	334652255	5220	5220	5220	5220	0
466	20250404	125100	334652255	5220	5220	5220	5220	0
467	20250404	125000	334652255	5220	5210	5220	5210	509
468	20250404	124900	332000235	5220	5220	5220	5220	9
469	20250404	124800	331953255	5220	5210	5220	5210	78
470	20250404	124700	331546565	5210	5210	5210	5210	28
471	20250404	124600	331400685	5240	5240	5240	5240	0
472	20250404	124500	331400685	5240	5240	5240	5240	5
473	20250404	124400	331374485	5210	5220	5220	5210	161
474	20250404	124300	330534465	5240	5240	5240	5240	65
475	20250404	124200	330193865	5250	5250	5250	5250	0
476	20250404	124100	330193865	5250	5250	5250	5250	178
477	20250404	124000	329259365	5250	5250	5250	5250	20
478	20250404	123900	329154365	5250	5210	5250	5200	1002
479	20250404	123800	323943075	5210	5210	5210	5210	50
480	20250404	123700	323682575	5210	5210	5210	5210	55
481	20250404	123600	323396025	5210	5210	5210	5210	51
482	20250404	123500	323130315	5210	5220	5220	5210	25
483	20250404	123400	323000025	5210	5210	5210	5210	0
484	20250404	123300	323000025	5210	5210	5210	5210	0
485	20250404	123200	323000025	5210	5210	5210	5210	0
486	20250404	123100	323000025	5210	5210	5210	5210	19
487	20250404	123000	322901035	5210	5250	5250	5210	70
488	20250404	122900	322536255	5260	5260	5260	5260	0
489	20250404	122800	322536255	5260	5260	5260	5260	0
490	20250404	122700	322536255	5260	5260	5260	5260	0
491	20250404	122600	322536255	5260	5260	5260	5260	0
492	20250404	122500	322536255	5260	5260	5260	5260	267
493	20250404	122400	321131835	5250	5250	5250	5250	625
494	20250404	122300	317850585	5250	5250	5250	5250	0
495	20250404	122200	317850585	5250	5250	5250	5250	0
496	20250404	122100	317850585	5250	5250	5250	5250	0
497	20250404	122000	317850585	5250	5250	5250	5250	0
498	20250404	121900	317850585	5250	5250	5250	5250	0
499	20250404	121800	317850585	5250	5250	5250	5250	0
500	20250404	121700	317850585	5250	5250	5250	5250	0
501	20250404	121600	317850585	5250	5250	5250	5250	0
502	20250404	121500	317850585	5250	5250	5250	5250	0
503	20250404	121400	317850585	5250	5250	5250	5250	0
504	20250404	121300	317850585	5250	5250	5250	5250	0
505	20250404	121200	317850585	5250	5250	5250	5250	0
506	20250404	121100	317850585	5250	5250	5250	5250	18
507	20250404	121000	317756085	5250	5250	5250	5250	119
508	20250404	120900	317131335	5250	5200	5250	5180	580
509	20250404	120800	314122505	5220	5220	5220	5220	59
510	20250404	120700	313814525	5220	5210	5220	5180	931
511	20250404	120600	308964945	5220	5220	5220	5210	1112
512	20250404	120500	303168485	5240	5230	5240	5220	603
513	20250404	120400	300019785	5230	5220	5230	5220	503
514	20250404	120300	297389445	5220	5240	5240	5220	506
515	20250404	120200	294748005	5250	5250	5260	5250	1383
516	20250404	120100	287487225	5250	5260	5260	5250	986
517	20250404	120000	282310315	5260	5260	5260	5260	0
518	20250404	115900	282310315	5260	5260	5260	5260	0
519	20250404	115800	282310315	5260	5260	5260	5260	0
520	20250404	115700	282310315	5260	5260	5260	5260	187
521	20250404	115600	281326695	5270	5270	5270	5270	0
522	20250404	115500	281326695	5270	5280	5280	5270	80
523	20250404	115400	280904495	5300	5300	5300	5300	0
524	20250404	115300	280904495	5300	5300	5300	5300	0
525	20250404	115200	280904495	5300	5300	5300	5300	1
526	20250404	115100	280899195	5330	5330	5330	5330	0
527	20250404	115000	280899195	5330	5330	5330	5330	0
528	20250404	114900	280899195	5330	5330	5330	5330	0
529	20250404	114800	280899195	5330	5310	5330	5310	251
530	20250404	114700	279564635	5310	5310	5310	5310	0
531	20250404	114600	279564635	5310	5290	5310	5290	92
532	20250404	114500	279077465	5300	5300	5300	5300	150
533	20250404	114400	278282465	5300	5300	5300	5300	0
534	20250404	114300	278282465	5300	5230	5300	5230	33
535	20250404	114200	278107925	5300	5290	5300	5230	430
536	20250404	114100	275853975	5300	5270	5300	5210	4284
537	20250404	114000	253424565	5270	5270	5270	5270	0
538	20250404	113900	253424565	5270	5230	5270	5230	640
539	20250404	113800	250077325	5280	5280	5280	5280	1
540	20250404	113700	250072045	5230	5260	5260	5230	23
541	20250404	113600	249951655	5280	5280	5280	5280	1
542	20250404	113500	249946375	5280	5250	5280	5250	618
543	20250404	113400	246695605	5240	5230	5240	5200	1513
544	20250404	113300	238808165	5280	5240	5280	5220	1082
545	20250404	113200	233149135	5290	5290	5290	5290	0
546	20250404	113100	233149135	5290	5290	5290	5290	1
547	20250404	113000	233143845	5290	5290	5290	5290	0
548	20250404	112900	233143845	5290	5260	5290	5260	221
549	20250404	112800	231980495	5230	5250	5250	5230	393
550	20250404	112700	229919905	5260	5280	5290	5260	416
551	20250404	112600	227724675	5320	5320	5320	5320	1
552	20250404	112500	227719355	5290	5290	5290	5290	74
553	20250404	112400	227327895	5300	5310	5310	5300	267
554	20250404	112300	225911155	5340	5340	5340	5340	12
555	20250404	112200	225847075	5330	5280	5330	5280	492
556	20250404	112100	223234155	5310	5310	5310	5310	9
557	20250404	112000	223186365	5290	5290	5290	5290	50
558	20250404	111900	222921865	5300	5300	5300	5300	0
559	20250404	111800	222921865	5300	5300	5300	5300	43
560	20250404	111700	222693965	5300	5310	5310	5300	165
561	20250404	111600	221818215	5330	5350	5350	5330	178
562	20250404	111500	220868475	5360	5360	5360	5360	0
563	20250404	111400	220868475	5360	5330	5360	5330	1161
564	20250404	111300	214658705	5280	5280	5280	5280	30
565	20250404	111200	214500305	5330	5330	5350	5270	4005
566	20250404	111100	193218515	5280	5280	5280	5280	46
567	20250404	111000	192975635	5280	5330	5330	5270	1053
568	20250404	110900	187379475	5330	5310	5330	5310	963
569	20250404	110800	182261925	5300	5300	5300	5300	898
570	20250404	110700	177502525	5270	5270	5270	5270	20
571	20250404	110600	177397125	5270	5270	5270	5270	20
572	20250404	110500	177291725	5290	5270	5290	5270	26
573	20250404	110400	177154685	5270	5280	5280	5270	728
574	20250404	110300	173317845	5290	5290	5290	5290	330
575	20250404	110200	171572145	5310	5310	5310	5310	0
576	20250404	110100	171572145	5310	5290	5310	5290	110
577	20250404	110000	170989245	5290	5290	5290	5290	30
578	20250404	105900	170830545	5300	5300	5300	5300	116
579	20250404	105800	170215745	5300	5300	5300	5300	150
580	20250404	105700	169420745	5290	5290	5290	5290	13
581	20250404	105600	169351975	5290	5290	5290	5290	7
582	20250404	105500	169314945	5290	5290	5290	5290	40
583	20250404	105400	169103345	5290	5290	5290	5290	137
584	20250404	105300	168378615	5290	5310	5310	5290	50
585	20250404	105200	168113915	5300	5300	5300	5300	0
586	20250404	105100	168113915	5300	5300	5300	5300	0
587	20250404	105000	168113915	5300	5300	5300	5300	0
588	20250404	104900	168113915	5300	5300	5300	5300	0
589	20250404	104800	168113915	5300	5300	5300	5300	721
590	20250404	104700	164292615	5290	5280	5290	5280	316
591	20250404	104600	162624025	5280	5280	5280	5280	0
592	20250404	104500	162624025	5280	5270	5280	5270	188
593	20250404	104400	161633255	5270	5270	5270	5270	0
594	20250404	104300	161633255	5270	5270	5270	5270	317
595	20250404	104200	159962665	5270	5280	5280	5270	53
596	20250404	104100	159683105	5280	5280	5280	5280	3
597	20250404	104000	159667265	5290	5290	5290	5280	302
598	20250404	103900	158072685	5290	5290	5290	5290	17
599	20250404	103800	157982755	5290	5300	5300	5290	437
600	20250404	103700	155668605	5310	5300	5310	5300	44
601	20250404	103600	155435375	5300	5300	5300	5300	90
602	20250404	103500	154958375	5300	5300	5300	5300	11
603	20250404	103400	154900075	5300	5300	5300	5300	0
604	20250404	103300	154900075	5300	5300	5300	5300	334
605	20250404	103200	153129875	5300	5300	5300	5300	193
606	20250404	103100	152106975	5290	5290	5290	5290	117
607	20250404	103000	151488045	5290	5290	5290	5290	0
608	20250404	102900	151488045	5290	5290	5290	5290	0
609	20250404	102800	151488045	5290	5300	5300	5290	113
610	20250404	102700	150889195	5310	5310	5310	5310	0
611	20250404	102600	150889195	5310	5310	5310	5310	217
612	20250404	102500	149736925	5300	5300	5300	5300	0
613	20250404	102400	149736925	5300	5300	5300	5300	1
614	20250404	102300	149731625	5300	5300	5300	5300	85
615	20250404	102200	149281125	5300	5300	5300	5300	100
616	20250404	102100	148751125	5300	5310	5320	5300	1467
617	20250404	102000	140962985	5310	5310	5310	5310	10
618	20250404	101900	140909885	5310	5310	5310	5310	18
619	20250404	101800	140814305	5310	5310	5310	5310	42
620	20250404	101700	140591285	5320	5320	5320	5320	0
621	20250404	101600	140591285	5320	5310	5320	5300	520
622	20250404	101500	137834765	5320	5330	5330	5320	420
623	20250404	101400	135600165	5330	5330	5330	5330	0
624	20250404	101300	135600165	5330	5320	5330	5320	163
625	20250404	101200	134732955	5320	5320	5320	5320	0
626	20250404	101100	134732955	5320	5320	5320	5320	400
627	20250404	101000	132604955	5320	5320	5320	5320	0
628	20250404	100900	132604955	5320	5310	5320	5310	45
629	20250404	100800	132365565	5320	5320	5320	5320	44
630	20250404	100700	132131485	5320	5320	5320	5320	0
631	20250404	100600	132131485	5320	5320	5320	5320	0
632	20250404	100500	132131485	5320	5320	5320	5320	28
633	20250404	100400	131982525	5320	5320	5320	5320	132
634	20250404	100300	131280285	5320	5320	5320	5320	25
635	20250404	100200	131147285	5310	5310	5310	5310	391
636	20250404	100100	129071075	5310	5320	5320	5310	289
637	20250404	100000	127535485	5320	5320	5320	5320	454
638	20250404	095900	125120205	5340	5340	5340	5340	10
639	20250404	095800	125066805	5340	5340	5340	5340	0
640	20250404	095700	125066805	5340	5330	5340	5330	396
641	20250404	095600	122954925	5310	5320	5320	5310	320
642	20250404	095500	121252625	5320	5320	5320	5320	0
643	20250404	095400	121252625	5320	5310	5320	5310	892
644	20250404	095300	116511105	5320	5320	5320	5320	251
645	20250404	095200	115175785	5320	5320	5330	5320	476
646	20250404	095100	112643205	5330	5320	5330	5320	39
647	20250404	095000	112435565	5330	5330	5330	5330	18
648	20250404	094900	112339625	5340	5340	5340	5340	115
649	20250404	094800	111725525	5340	5340	5340	5340	47
650	20250404	094700	111474545	5340	5320	5340	5320	1432
651	20250404	094600	103853505	5320	5270	5320	5270	8678
652	20250404	094500	57865025	5280	5280	5280	5280	230
653	20250404	094400	56650625	5280	5280	5280	5280	0
654	20250404	094300	56650625	5280	5280	5280	5280	0
655	20250404	094200	56650625	5280	5280	5280	5280	3
656	20250404	094100	56634785	5290	5290	5290	5290	147
657	20250404	094000	55857155	5280	5280	5280	5280	2
658	20250404	093900	55846595	5290	5290	5300	5290	454
659	20250404	093800	53443485	5290	5300	5300	5290	122
660	20250404	093700	52798085	5300	5300	5300	5300	2
661	20250404	093600	52787485	5300	5300	5300	5300	0
662	20250404	093500	52787485	5300	5280	5300	5280	427
663	20250404	093400	50531755	5270	5280	5280	5270	21
664	20250404	093300	50421075	5280	5270	5280	5270	211
665	20250404	093200	49308965	5270	5280	5280	5270	60
666	20250404	093100	48992565	5280	5270	5280	5270	368
667	20250404	093000	47052075	5250	5250	5250	5250	0
668	20250404	092900	47052075	5250	5260	5270	5240	812
669	20250404	092800	42775825	5230	5230	5230	5230	0
670	20250404	092700	42775825	5230	5230	5230	5230	465
671	20250404	092600	40343875	5230	5220	5230	5220	147
672	20250404	092500	39576525	5220	5220	5220	5220	15
673	20250404	092400	39498225	5220	5220	5220	5220	0
674	20250404	092300	39498225	5220	5210	5220	5210	75
675	20250404	092200	39107425	5220	5220	5220	5220	1432
676	20250404	092100	31632385	5250	5250	5250	5250	200
677	20250404	092000	30582385	5250	5250	5250	5250	100
678	20250404	091900	30057385	5250	5230	5250	5230	659
679	20250404	091800	26610315	5220	5220	5220	5220	59
680	20250404	091700	26302335	5210	5220	5220	5210	144
681	20250404	091600	25551075	5220	5230	5240	5220	310
682	20250404	091500	23930635	5220	5210	5220	5210	376
683	20250404	091400	21968015	5210	5210	5210	5210	316
684	20250404	091300	20321655	5210	5200	5210	5200	1011
685	20250404	091200	15063135	5200	5200	5200	5200	20
686	20250404	091100	14959135	5200	5200	5200	5190	598
687	20250404	091000	11855315	5210	5185	5210	5160	947
688	20250404	090900	6966180	5210	5210	5210	5210	0
689	20250404	090800	6966180	5210	5210	5210	5210	3
690	20250404	090700	6950550	5160	5200	5210	5160	578
691	20250404	090600	3945260	5210	5210	5210	5210	0
692	20250404	090500	3945260	5210	5210	5210	5160	237
693	20250404	090400	2722240	5160	5190	5210	5160	123
694	20250404	090300	2085980	5210	5160	5210	5150	201
695	20250404	090200	1049200	5210	5160	5220	5160	180
696	20250404	090100	120290	5230	5230	5230	5230	0
697	20250404	090000	120290	5230	5230	5230	5230	23