KissMeData/064090/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	192400	305290320	2935	2935	2935	2935	123
3	20250404	192300	305290320	2935	2935	2935	2935	0
4	20250404	192200	305290320	2935	2935	2935	2935	0
5	20250404	192100	305290320	2935	2935	2935	2935	0
6	20250404	192000	305290320	2935	2935	2935	2935	0
7	20250404	191900	305290320	2935	2935	2935	2935	0
8	20250404	191800	305290320	2935	2935	2935	2935	0
9	20250404	191700	305290320	2935	2935	2935	2935	0
10	20250404	191600	305290320	2935	2935	2935	2935	0
11	20250404	191500	305290320	2935	2935	2935	2935	0
12	20250404	191400	305290320	2935	2935	2935	2935	0
13	20250404	191300	305290320	2935	2935	2935	2935	0
14	20250404	191200	305290320	2935	2935	2935	2935	0
15	20250404	191100	305290320	2935	2935	2935	2935	0
16	20250404	191000	305290320	2935	2935	2935	2935	0
17	20250404	190900	305290320	2935	2935	2935	2935	0
18	20250404	190800	305290320	2935	2935	2935	2935	0
19	20250404	190700	305290320	2935	2935	2935	2935	0
20	20250404	190600	305290320	2935	2935	2935	2935	0
21	20250404	190500	305290320	2935	2935	2935	2935	0
22	20250404	190400	305290320	2935	2935	2935	2935	0
23	20250404	190300	305290320	2935	2935	2935	2935	0
24	20250404	190200	305290320	2935	2935	2935	2935	0
25	20250404	190100	305290320	2935	2935	2935	2935	0
26	20250404	190000	305290320	2935	2935	2935	2935	0
27	20250404	185900	305290320	2935	2935	2935	2935	0
28	20250404	185800	305290320	2935	2935	2935	2935	0
29	20250404	185700	305290320	2935	2935	2935	2935	0
30	20250404	185600	305290320	2935	2935	2935	2935	0
31	20250404	185500	305290320	2935	2935	2935	2935	0
32	20250404	185400	305290320	2935	2935	2935	2935	123
33	20250404	185300	305290320	2935	2935	2935	2935	0
34	20250404	185200	305290320	2935	2935	2935	2935	0
35	20250404	185100	305290320	2935	2935	2935	2935	0
36	20250404	185000	305290320	2935	2935	2935	2935	0
37	20250404	184900	305290320	2935	2935	2935	2935	0
38	20250404	184800	305290320	2935	2935	2935	2935	0
39	20250404	184700	305290320	2935	2935	2935	2935	0
40	20250404	184600	305290320	2935	2935	2935	2935	0
41	20250404	184500	305290320	2935	2935	2935	2935	0
42	20250404	184400	305290320	2935	2935	2935	2935	0
43	20250404	184300	305290320	2935	2935	2935	2935	0
44	20250404	184200	305290320	2935	2935	2935	2935	0
45	20250404	184100	305290320	2935	2935	2935	2935	0
46	20250404	184000	305290320	2935	2935	2935	2935	0
47	20250404	183900	305290320	2935	2935	2935	2935	0
48	20250404	183800	305290320	2935	2935	2935	2935	0
49	20250404	183700	305290320	2935	2935	2935	2935	0
50	20250404	183600	305290320	2935	2935	2935	2935	0
51	20250404	183500	305290320	2935	2935	2935	2935	0
52	20250404	183400	305290320	2935	2935	2935	2935	0
53	20250404	183300	305290320	2935	2935	2935	2935	0
54	20250404	183200	305290320	2935	2935	2935	2935	0
55	20250404	183100	305290320	2935	2935	2935	2935	0
56	20250404	183000	305290320	2935	2935	2935	2935	0
57	20250404	182900	305290320	2935	2935	2935	2935	0
58	20250404	182800	305290320	2935	2935	2935	2935	0
59	20250404	182700	305290320	2935	2935	2935	2935	0
60	20250404	182600	305290320	2935	2935	2935	2935	0
61	20250404	182500	305290320	2935	2935	2935	2935	0
62	20250404	182400	305290320	2935	2935	2935	2935	123
63	20250404	182300	305290320	2935	2935	2935	2935	0
64	20250404	182200	305290320	2935	2935	2935	2935	0
65	20250404	182100	305290320	2935	2935	2935	2935	0
66	20250404	182000	305290320	2935	2935	2935	2935	0
67	20250404	181900	305290320	2935	2935	2935	2935	0
68	20250404	181800	305290320	2935	2935	2935	2935	0
69	20250404	181700	305290320	2935	2935	2935	2935	0
70	20250404	181600	305290320	2935	2935	2935	2935	0
71	20250404	181500	305290320	2935	2935	2935	2935	0
72	20250404	181400	305290320	2935	2935	2935	2935	0
73	20250404	181300	305290320	2935	2935	2935	2935	0
74	20250404	181200	305290320	2935	2935	2935	2935	0
75	20250404	181100	305290320	2935	2935	2935	2935	0
76	20250404	181000	305290320	2935	2935	2935	2935	0
77	20250404	180900	305290320	2935	2935	2935	2935	0
78	20250404	180800	305290320	2935	2935	2935	2935	0
79	20250404	180700	305290320	2935	2935	2935	2935	0
80	20250404	180600	305290320	2935	2935	2935	2935	0
81	20250404	180500	305290320	2935	2935	2935	2935	0
82	20250404	180400	305290320	2935	2935	2935	2935	0
83	20250404	180300	305290320	2935	2935	2935	2935	0
84	20250404	180200	305290320	2935	2935	2935	2935	0
85	20250404	180100	305290320	2935	2935	2935	2935	0
86	20250404	180000	305290320	2935	2935	2935	2935	0
87	20250404	175900	305290320	2935	2935	2935	2935	0
88	20250404	175800	305290320	2935	2935	2935	2935	0
89	20250404	175700	305290320	2935	2935	2935	2935	0
90	20250404	175600	305290320	2935	2935	2935	2935	0
91	20250404	175500	305290320	2935	2935	2935	2935	0
92	20250404	175400	305290320	2935	2935	2935	2935	123
93	20250404	175300	305290320	2935	2935	2935	2935	0
94	20250404	175200	305290320	2935	2935	2935	2935	0
95	20250404	175100	305290320	2935	2935	2935	2935	0
96	20250404	175000	305290320	2935	2935	2935	2935	0
97	20250404	174900	305290320	2935	2935	2935	2935	0
98	20250404	174800	305290320	2935	2935	2935	2935	0
99	20250404	174700	305290320	2935	2935	2935	2935	0
100	20250404	174600	305290320	2935	2935	2935	2935	0
101	20250404	174500	305290320	2935	2935	2935	2935	0
102	20250404	174400	305290320	2935	2935	2935	2935	0
103	20250404	174300	305290320	2935	2935	2935	2935	0
104	20250404	174200	305290320	2935	2935	2935	2935	0
105	20250404	174100	305290320	2935	2935	2935	2935	0
106	20250404	174000	305290320	2935	2935	2935	2935	0
107	20250404	173900	305290320	2935	2935	2935	2935	0
108	20250404	173800	305290320	2935	2935	2935	2935	0
109	20250404	173700	305290320	2935	2935	2935	2935	0
110	20250404	173600	305290320	2935	2935	2935	2935	0
111	20250404	173500	305290320	2935	2935	2935	2935	0
112	20250404	173400	305290320	2935	2935	2935	2935	0
113	20250404	173300	305290320	2935	2935	2935	2935	0
114	20250404	173200	305290320	2935	2935	2935	2935	0
115	20250404	173100	305290320	2935	2935	2935	2935	0
116	20250404	173000	305290320	2935	2935	2935	2935	0
117	20250404	172900	305290320	2935	2935	2935	2935	0
118	20250404	172800	305290320	2935	2935	2935	2935	0
119	20250404	172700	305290320	2935	2935	2935	2935	0
120	20250404	172600	305290320	2935	2935	2935	2935	0
121	20250404	172500	305290320	2935	2935	2935	2935	0
122	20250404	172400	305290320	2935	2935	2935	2935	123
123	20250404	172300	305290320	2935	2935	2935	2935	0
124	20250404	172200	305290320	2935	2935	2935	2935	0
125	20250404	172100	305290320	2935	2935	2935	2935	0
126	20250404	172000	305290320	2935	2935	2935	2935	0
127	20250404	171900	305290320	2935	2935	2935	2935	0
128	20250404	171800	305290320	2935	2935	2935	2935	0
129	20250404	171700	305290320	2935	2935	2935	2935	0
130	20250404	171600	305290320	2935	2935	2935	2935	0
131	20250404	171500	305290320	2935	2935	2935	2935	0
132	20250404	171400	305290320	2935	2935	2935	2935	0
133	20250404	171300	305290320	2935	2935	2935	2935	0
134	20250404	171200	305290320	2935	2935	2935	2935	0
135	20250404	171100	305290320	2935	2935	2935	2935	0
136	20250404	171000	305290320	2935	2935	2935	2935	0
137	20250404	170900	305290320	2935	2935	2935	2935	0
138	20250404	170800	305290320	2935	2935	2935	2935	0
139	20250404	170700	305290320	2935	2935	2935	2935	0
140	20250404	170600	305290320	2935	2935	2935	2935	0
141	20250404	170500	305290320	2935	2935	2935	2935	0
142	20250404	170400	305290320	2935	2935	2935	2935	0
143	20250404	170300	305290320	2935	2935	2935	2935	0
144	20250404	170200	305290320	2935	2935	2935	2935	0
145	20250404	170100	305290320	2935	2935	2935	2935	0
146	20250404	170000	305290320	2935	2935	2935	2935	0
147	20250404	165900	305290320	2935	2935	2935	2935	0
148	20250404	165800	305290320	2935	2935	2935	2935	0
149	20250404	165700	305290320	2935	2935	2935	2935	0
150	20250404	165600	305290320	2935	2935	2935	2935	0
151	20250404	165500	305290320	2935	2935	2935	2935	0
152	20250404	165400	305290320	2935	2935	2935	2935	123
153	20250404	165300	305290320	2935	2935	2935	2935	0
154	20250404	165200	305290320	2935	2935	2935	2935	0
155	20250404	165100	305290320	2935	2935	2935	2935	0
156	20250404	165000	305290320	2935	2935	2935	2935	0
157	20250404	164900	305290320	2935	2935	2935	2935	0
158	20250404	164800	305290320	2935	2935	2935	2935	0
159	20250404	164700	305290320	2935	2935	2935	2935	0
160	20250404	164600	305290320	2935	2935	2935	2935	0
161	20250404	164500	305290320	2935	2935	2935	2935	0
162	20250404	164400	305290320	2935	2935	2935	2935	0
163	20250404	164300	305290320	2935	2935	2935	2935	0
164	20250404	164200	305290320	2935	2935	2935	2935	0
165	20250404	164100	305290320	2935	2935	2935	2935	0
166	20250404	164000	305290320	2935	2935	2935	2935	0
167	20250404	163900	305290320	2935	2935	2935	2935	0
168	20250404	163800	305290320	2935	2935	2935	2935	0
169	20250404	163700	305290320	2935	2935	2935	2935	0
170	20250404	163600	305290320	2935	2935	2935	2935	0
171	20250404	163500	305290320	2935	2935	2935	2935	0
172	20250404	163400	305290320	2935	2935	2935	2935	0
173	20250404	163300	305290320	2935	2935	2935	2935	0
174	20250404	163200	305290320	2935	2935	2935	2935	0
175	20250404	163100	305290320	2935	2935	2935	2935	0
176	20250404	163000	305290320	2935	2935	2935	2935	0
177	20250404	162900	305290320	2935	2935	2935	2935	0
178	20250404	162800	305290320	2935	2935	2935	2935	0
179	20250404	162700	305290320	2935	2935	2935	2935	0
180	20250404	162600	305290320	2935	2935	2935	2935	0
181	20250404	162500	305290320	2935	2935	2935	2935	0
182	20250404	162400	305290320	2935	2935	2935	2935	123
183	20250404	162300	305290320	2935	2935	2935	2935	0
184	20250404	162200	305290320	2935	2935	2935	2935	0
185	20250404	162100	305290320	2935	2935	2935	2935	0
186	20250404	162000	305290320	2935	2935	2935	2935	0
187	20250404	161900	305290320	2935	2935	2935	2935	0
188	20250404	161800	305290320	2935	2935	2935	2935	0
189	20250404	161700	305290320	2935	2935	2935	2935	0
190	20250404	161600	305290320	2935	2935	2935	2935	0
191	20250404	161500	305290320	2935	2935	2935	2935	0
192	20250404	161400	305290320	2935	2935	2935	2935	0
193	20250404	161300	305290320	2935	2935	2935	2935	0
194	20250404	161200	305290320	2935	2935	2935	2935	0
195	20250404	161100	305290320	2935	2935	2935	2935	0
196	20250404	161000	305290320	2935	2935	2935	2935	0
197	20250404	160900	305290320	2935	2935	2935	2935	0
198	20250404	160800	305290320	2935	2935	2935	2935	0
199	20250404	160700	305290320	2935	2935	2935	2935	0
200	20250404	160600	305290320	2935	2935	2935	2935	0
201	20250404	160500	305290320	2935	2935	2935	2935	0
202	20250404	160400	305290320	2935	2935	2935	2935	0
203	20250404	160300	305290320	2935	2935	2935	2935	0
204	20250404	160200	305290320	2935	2935	2935	2935	0
205	20250404	160100	305290320	2935	2935	2935	2935	0
206	20250404	160000	305290320	2935	2935	2935	2935	0
207	20250404	155900	305290320	2935	2935	2935	2935	0
208	20250404	155800	305290320	2935	2935	2935	2935	0
209	20250404	155700	305290320	2935	2935	2935	2935	0
210	20250404	155600	305290320	2935	2935	2935	2935	0
211	20250404	155500	305290320	2935	2935	2935	2935	0
212	20250404	155400	305290320	2935	2935	2935	2935	123
213	20250404	155300	305290320	2935	2935	2935	2935	0
214	20250404	155200	305290320	2935	2935	2935	2935	0
215	20250404	155100	305290320	2935	2935	2935	2935	0
216	20250404	155000	305290320	2935	2935	2935	2935	0
217	20250404	154900	305290320	2935	2935	2935	2935	0
218	20250404	154800	305290320	2935	2935	2935	2935	0
219	20250404	154700	305290320	2935	2935	2935	2935	0
220	20250404	154600	305290320	2935	2935	2935	2935	0
221	20250404	154500	305290320	2935	2935	2935	2935	0
222	20250404	154400	305290320	2935	2935	2935	2935	0
223	20250404	154300	305290320	2935	2935	2935	2935	0
224	20250404	154200	305290320	2935	2935	2935	2935	0
225	20250404	154100	305290320	2935	2935	2935	2935	0
226	20250404	154000	305290320	2935	2935	2935	2935	0
227	20250404	153900	305290320	2935	2935	2935	2935	0
228	20250404	153800	305290320	2935	2935	2935	2935	0
229	20250404	153700	305290320	2935	2935	2935	2935	0
230	20250404	153600	305290320	2935	2935	2935	2935	0
231	20250404	153500	305290320	2935	2935	2935	2935	0
232	20250404	153400	305290320	2935	2935	2935	2935	0
233	20250404	153300	305290320	2935	2935	2935	2935	0
234	20250404	153200	305290320	2935	2935	2935	2935	0
235	20250404	153100	305290320	2935	2935	2935	2935	0
236	20250404	153000	305290320	2935	2935	2935	2935	123
237	20250404	152900	304929315	2925	2925	2925	2925	0
238	20250404	152800	304929315	2925	2925	2925	2925	0
239	20250404	152700	304929315	2925	2925	2925	2925	0
240	20250404	152600	304929315	2925	2925	2925	2925	0
241	20250404	152500	304929315	2925	2925	2925	2925	0
242	20250404	152400	304929315	2925	2925	2925	2925	0
243	20250404	152300	304929315	2925	2925	2925	2925	0
244	20250404	152200	304929315	2925	2925	2925	2925	0
245	20250404	152100	304929315	2925	2925	2925	2925	0
246	20250404	152000	304929315	2925	2925	2925	2925	0
247	20250404	151900	304929315	2925	2925	2925	2925	0
248	20250404	151800	304929315	2925	2925	2925	2925	0
249	20250404	151700	304929315	2925	2925	2925	2925	100
250	20250404	151600	304636815	2920	2920	2920	2920	0
251	20250404	151500	304636815	2920	2920	2920	2920	0
252	20250404	151400	304636815	2920	2920	2920	2920	0
253	20250404	151300	304636815	2920	2920	2920	2920	0
254	20250404	151200	304636815	2920	2920	2920	2920	103
255	20250404	151100	304336055	2930	2930	2930	2930	0
256	20250404	151000	304336055	2930	2930	2930	2930	0
257	20250404	150900	304336055	2930	2930	2930	2930	0
258	20250404	150800	304336055	2930	2930	2930	2930	0
259	20250404	150700	304336055	2930	2930	2930	2930	0
260	20250404	150600	304336055	2930	2925	2930	2925	1500
261	20250404	150500	299941900	2920	2925	2925	2920	137
262	20250404	150400	299541360	2920	2920	2920	2920	0
263	20250404	150300	299541360	2920	2920	2920	2920	200
264	20250404	150200	298957360	2920	2920	2920	2920	0
265	20250404	150100	298957360	2920	2920	2920	2920	0
266	20250404	150000	298957360	2920	2920	2920	2920	15
267	20250404	145900	298913560	2920	2920	2920	2920	218
268	20250404	145800	298277000	2910	2910	2910	2910	0
269	20250404	145700	298277000	2910	2910	2910	2910	17
270	20250404	145600	298227530	2910	2910	2910	2910	0
271	20250404	145500	298227530	2910	2910	2910	2910	0
272	20250404	145400	298227530	2910	2910	2910	2910	0
273	20250404	145300	298227530	2910	2915	2915	2910	133
274	20250404	145200	297840360	2910	2910	2910	2910	0
275	20250404	145100	297840360	2910	2910	2910	2910	0
276	20250404	145000	297840360	2910	2910	2910	2910	0
277	20250404	144900	297840360	2910	2915	2915	2910	8
278	20250404	144800	297817045	2915	2915	2915	2915	0
279	20250404	144700	297817045	2915	2915	2915	2915	0
280	20250404	144600	297817045	2915	2915	2915	2915	0
281	20250404	144500	297817045	2915	2915	2915	2915	0
282	20250404	144400	297817045	2915	2915	2915	2915	0
283	20250404	144300	297817045	2915	2915	2915	2915	0
284	20250404	144200	297817045	2915	2915	2915	2915	0
285	20250404	144100	297817045	2915	2915	2915	2915	2
286	20250404	144000	297811215	2905	2905	2905	2905	0
287	20250404	143900	297811215	2905	2905	2905	2905	11
288	20250404	143800	297779260	2910	2910	2910	2910	0
289	20250404	143700	297779260	2910	2910	2910	2910	0
290	20250404	143600	297779260	2910	2910	2910	2910	0
291	20250404	143500	297779260	2910	2910	2910	2910	75
292	20250404	143400	297561010	2915	2915	2915	2915	0
293	20250404	143300	297561010	2915	2915	2915	2915	0
294	20250404	143200	297561010	2915	2915	2915	2915	0
295	20250404	143100	297561010	2915	2915	2915	2915	0
296	20250404	143000	297561010	2915	2915	2915	2915	0
297	20250404	142900	297561010	2915	2915	2915	2915	0
298	20250404	142800	297561010	2915	2915	2915	2915	74
299	20250404	142700	297345300	2905	2905	2905	2905	0
300	20250404	142600	297345300	2905	2905	2905	2905	0
301	20250404	142500	297345300	2905	2905	2905	2905	0
302	20250404	142400	297345300	2905	2905	2905	2905	0
303	20250404	142300	297345300	2905	2905	2905	2905	0
304	20250404	142200	297345300	2905	2905	2905	2905	0
305	20250404	142100	297345300	2905	2915	2915	2905	101
306	20250404	142000	297050895	2910	2910	2910	2910	0
307	20250404	141900	297050895	2910	2910	2910	2910	0
308	20250404	141800	297050895	2910	2910	2910	2910	45
309	20250404	141700	296919945	2905	2905	2905	2905	0
310	20250404	141600	296919945	2905	2905	2905	2905	0
311	20250404	141500	296919945	2905	2905	2905	2905	0
312	20250404	141400	296919945	2905	2905	2905	2905	0
313	20250404	141300	296919945	2905	2905	2905	2905	0
314	20250404	141200	296919945	2905	2905	2905	2905	0
315	20250404	141100	296919945	2905	2905	2905	2905	0
316	20250404	141000	296919945	2905	2905	2905	2905	0
317	20250404	140900	296919945	2905	2905	2905	2905	212
318	20250404	140800	296304085	2915	2915	2915	2915	0
319	20250404	140700	296304085	2915	2915	2915	2915	1000
320	20250404	140600	293389085	2915	2915	2915	2915	0
321	20250404	140500	293389085	2915	2915	2915	2915	0
322	20250404	140400	293389085	2915	2915	2915	2915	330
323	20250404	140300	292427135	2925	2925	2925	2925	0
324	20250404	140200	292427135	2925	2925	2925	2925	0
325	20250404	140100	292427135	2925	2925	2925	2925	0
326	20250404	140000	292427135	2925	2925	2925	2925	0
327	20250404	135900	292427135	2925	2925	2925	2925	0
328	20250404	135800	292427135	2925	2925	2925	2925	237
329	20250404	135700	291733910	2925	2925	2925	2925	200
330	20250404	135600	291148910	2925	2925	2925	2925	0
331	20250404	135500	291148910	2925	2925	2925	2925	200
332	20250404	135400	290563910	2905	2905	2905	2905	0
333	20250404	135300	290563910	2905	2905	2905	2905	0
334	20250404	135200	290563910	2905	2905	2905	2905	0
335	20250404	135100	290563910	2905	2895	2905	2895	1951
336	20250404	135000	284908010	2880	2880	2880	2880	0
337	20250404	134900	284908010	2880	2880	2880	2880	0
338	20250404	134800	284908010	2880	2880	2880	2880	0
339	20250404	134700	284908010	2880	2880	2880	2880	0
340	20250404	134600	284908010	2880	2880	2880	2880	0
341	20250404	134500	284908010	2880	2880	2880	2880	0
342	20250404	134400	284908010	2880	2880	2880	2880	0
343	20250404	134300	284908010	2880	2880	2880	2880	0
344	20250404	134200	284908010	2880	2880	2880	2880	0
345	20250404	134100	284908010	2880	2880	2880	2880	0
346	20250404	134000	284908010	2880	2880	2880	2880	0
347	20250404	133900	284908010	2880	2880	2880	2880	0
348	20250404	133800	284908010	2880	2880	2880	2880	0
349	20250404	133700	284908010	2880	2880	2880	2880	0
350	20250404	133600	284908010	2880	2880	2880	2880	0
351	20250404	133500	284908010	2880	2880	2880	2880	0
352	20250404	133400	284908010	2880	2880	2880	2880	37
353	20250404	133300	284801450	2880	2880	2880	2880	306
354	20250404	133200	283920170	2885	2890	2890	2885	904
355	20250404	133100	281310130	2890	2890	2890	2890	0
356	20250404	133000	281310130	2890	2890	2890	2890	0
357	20250404	132900	281310130	2890	2890	2890	2890	0
358	20250404	132800	281310130	2890	2890	2890	2890	0
359	20250404	132700	281310130	2890	2890	2890	2890	0
360	20250404	132600	281310130	2890	2890	2890	2890	260
361	20250404	132500	280558730	2890	2890	2890	2890	0
362	20250404	132400	280558730	2890	2890	2890	2890	0
363	20250404	132300	280558730	2890	2895	2895	2890	189
364	20250404	132200	280012515	2890	2890	2890	2890	1
365	20250404	132100	280009625	2885	2885	2885	2885	0
366	20250404	132000	280009625	2885	2885	2885	2885	0
367	20250404	131900	280009625	2885	2885	2885	2885	0
368	20250404	131800	280009625	2885	2885	2885	2885	0
369	20250404	131700	280009625	2885	2885	2885	2885	0
370	20250404	131600	280009625	2885	2885	2885	2885	0
371	20250404	131500	280009625	2885	2885	2885	2885	1570
372	20250404	131400	275480175	2885	2885	2885	2885	0
373	20250404	131300	275480175	2885	2885	2885	2885	0
374	20250404	131200	275480175	2885	2885	2885	2885	0
375	20250404	131100	275480175	2885	2885	2885	2885	0
376	20250404	131000	275480175	2885	2885	2885	2885	331
377	20250404	130900	274525240	2885	2885	2885	2885	0
378	20250404	130800	274525240	2885	2885	2885	2885	0
379	20250404	130700	274525240	2885	2885	2885	2885	0
380	20250404	130600	274525240	2885	2885	2885	2885	481
381	20250404	130500	273137555	2885	2885	2885	2885	0
382	20250404	130400	273137555	2885	2885	2885	2885	413
383	20250404	130300	271946050	2885	2885	2885	2885	600
384	20250404	130200	270215050	2890	2890	2890	2890	10
385	20250404	130100	270186150	2900	2900	2900	2900	0
386	20250404	130000	270186150	2900	2905	2905	2890	4384
387	20250404	125900	257492045	2915	2915	2915	2915	72
388	20250404	125800	257282165	2915	2915	2915	2915	1
389	20250404	125700	257279250	2905	2905	2905	2905	1
390	20250404	125600	257276345	2905	2905	2905	2905	0
391	20250404	125500	257276345	2905	2905	2905	2905	0
392	20250404	125400	257276345	2905	2905	2905	2905	0
393	20250404	125300	257276345	2905	2905	2905	2905	32
394	20250404	125200	257183385	2905	2905	2905	2905	0
395	20250404	125100	257183385	2905	2905	2905	2905	0
396	20250404	125000	257183385	2905	2905	2905	2905	0
397	20250404	124900	257183385	2905	2905	2905	2905	33
398	20250404	124800	257087520	2910	2910	2910	2910	0
399	20250404	124700	257087520	2910	2910	2910	2910	0
400	20250404	124600	257087520	2910	2910	2910	2910	0
401	20250404	124500	257087520	2910	2910	2910	2910	0
402	20250404	124400	257087520	2910	2910	2910	2910	0
403	20250404	124300	257087520	2910	2910	2910	2910	0
404	20250404	124200	257087520	2910	2910	2910	2910	0
405	20250404	124100	257087520	2910	2910	2910	2910	176
406	20250404	124000	256575360	2900	2900	2900	2900	0
407	20250404	123900	256575360	2900	2900	2900	2900	0
408	20250404	123800	256575360	2900	2900	2900	2900	0
409	20250404	123700	256575360	2900	2900	2900	2900	0
410	20250404	123600	256575360	2900	2900	2900	2900	0
411	20250404	123500	256575360	2900	2900	2900	2900	0
412	20250404	123400	256575360	2900	2900	2900	2900	0
413	20250404	123300	256575360	2900	2900	2900	2900	0
414	20250404	123200	256575360	2900	2900	2900	2900	0
415	20250404	123100	256575360	2900	2900	2900	2900	36
416	20250404	123000	256470960	2905	2905	2905	2905	0
417	20250404	122900	256470960	2905	2905	2905	2905	769
418	20250404	122800	254237015	2905	2905	2905	2905	0
419	20250404	122700	254237015	2905	2905	2905	2905	19
420	20250404	122600	254181820	2900	2900	2900	2900	0
421	20250404	122500	254181820	2900	2900	2900	2900	0
422	20250404	122400	254181820	2900	2900	2900	2900	0
423	20250404	122300	254181820	2900	2900	2900	2900	0
424	20250404	122200	254181820	2900	2900	2900	2900	0
425	20250404	122100	254181820	2900	2900	2900	2900	0
426	20250404	122000	254181820	2900	2900	2900	2900	250
427	20250404	121900	253456820	2900	2900	2900	2900	0
428	20250404	121800	253456820	2900	2900	2900	2900	0
429	20250404	121700	253456820	2900	2900	2900	2900	300
430	20250404	121600	252586820	2900	2900	2900	2900	33
431	20250404	121500	252491120	2900	2900	2900	2900	0
432	20250404	121400	252491120	2900	2905	2905	2900	1042
433	20250404	121300	249468100	2910	2910	2910	2910	0
434	20250404	121200	249468100	2910	2910	2910	2910	0
435	20250404	121100	249468100	2910	2910	2910	2910	0
436	20250404	121000	249468100	2910	2910	2910	2910	100
437	20250404	120900	249177100	2920	2920	2920	2920	0
438	20250404	120800	249177100	2920	2920	2920	2920	200
439	20250404	120700	248593100	2930	2930	2930	2930	0
440	20250404	120600	248593100	2930	2930	2930	2930	0
441	20250404	120500	248593100	2930	2930	2930	2930	0
442	20250404	120400	248593100	2930	2930	2930	2930	0
443	20250404	120300	248593100	2930	2930	2930	2930	0
444	20250404	120200	248593100	2930	2930	2930	2930	35
445	20250404	120100	248490550	2940	2940	2940	2940	0
446	20250404	120000	248490550	2940	2935	2940	2935	300
447	20250404	115900	247608800	2935	2935	2940	2935	1436
448	20250404	115800	243387460	2940	2940	2940	2940	60
449	20250404	115700	243211060	2940	2935	2940	2935	635
450	20250404	115600	241344410	2935	2925	2935	2925	167
451	20250404	115500	240854595	2910	2900	2910	2900	323
452	20250404	115400	239914980	2905	2905	2905	2905	0
453	20250404	115300	239914980	2905	2905	2905	2905	1
454	20250404	115200	239912075	2900	2900	2900	2900	1
455	20250404	115100	239909175	2880	2880	2880	2880	0
456	20250404	115000	239909175	2880	2880	2880	2880	0
457	20250404	114900	239909175	2880	2880	2880	2880	9
458	20250404	114800	239883255	2880	2880	2880	2880	0
459	20250404	114700	239883255	2880	2880	2880	2880	0
460	20250404	114600	239883255	2880	2880	2880	2880	30
461	20250404	114500	239796855	2905	2895	2905	2895	188
462	20250404	114400	239252445	2880	2880	2880	2880	0
463	20250404	114300	239252445	2880	2880	2880	2880	0
464	20250404	114200	239252445	2880	2880	2880	2880	0
465	20250404	114100	239252445	2880	2880	2880	2880	0
466	20250404	114000	239252445	2880	2880	2880	2880	0
467	20250404	113900	239252445	2880	2880	2880	2880	0
468	20250404	113800	239252445	2880	2900	2900	2875	2741
469	20250404	113700	231353595	2900	2900	2900	2900	0
470	20250404	113600	231353595	2900	2900	2900	2900	0
471	20250404	113500	231353595	2900	2895	2900	2895	321
472	20250404	113400	230423515	2890	2890	2890	2890	0
473	20250404	113300	230423515	2890	2890	2890	2890	152
474	20250404	113200	229984235	2890	2895	2895	2890	1101
475	20250404	113100	226797340	2895	2895	2895	2895	19
476	20250404	113000	226742335	2895	2895	2895	2895	60
477	20250404	112900	226568635	2900	2885	2900	2885	6
478	20250404	112800	226551295	2885	2885	2885	2885	30
479	20250404	112700	226464745	2895	2895	2895	2895	0
480	20250404	112600	226464745	2895	2890	2895	2885	1737
481	20250404	112500	221446440	2900	2905	2905	2900	470
482	20250404	112400	220081465	2920	2920	2920	2920	0
483	20250404	112300	220081465	2920	2920	2920	2920	223
484	20250404	112200	219430305	2900	2900	2900	2900	0
485	20250404	112100	219430305	2900	2900	2900	2900	0
486	20250404	112000	219430305	2900	2900	2900	2900	0
487	20250404	111900	219430305	2900	2900	2900	2900	21
488	20250404	111800	219369405	2920	2925	2925	2920	50
489	20250404	111700	219223375	2925	2930	2930	2925	12
490	20250404	111600	219188270	2930	2935	2935	2930	109
491	20250404	111500	218868450	2935	2935	2935	2935	367
492	20250404	111400	217791305	2930	2930	2930	2930	0
493	20250404	111300	217791305	2930	2930	2930	2930	0
494	20250404	111200	217791305	2930	2930	2930	2930	0
495	20250404	111100	217791305	2930	2900	2930	2900	1363
496	20250404	111000	213800555	2920	2910	2920	2910	790
497	20250404	110900	211499490	2895	2905	2905	2895	230
498	20250404	110800	210832390	2905	2905	2905	2905	0
499	20250404	110700	210832390	2905	2895	2905	2895	423
500	20250404	110600	209603680	2890	2890	2890	2890	0
501	20250404	110500	209603680	2890	2890	2890	2890	3
502	20250404	110400	209595010	2890	2890	2890	2890	45
503	20250404	110300	209464960	2890	2895	2895	2890	932
504	20250404	110200	206767365	2900	2900	2900	2900	1002
505	20250404	110100	203861565	2915	2915	2915	2915	0
506	20250404	110000	203861565	2915	2915	2915	2915	0
507	20250404	105900	203861565	2915	2915	2915	2915	0
508	20250404	105800	203861565	2915	2915	2915	2915	0
509	20250404	105700	203861565	2915	2915	2915	2915	0
510	20250404	105600	203861565	2915	2915	2915	2915	0
511	20250404	105500	203861565	2915	2915	2915	2915	0
512	20250404	105400	203861565	2915	2915	2915	2915	0
513	20250404	105300	203861565	2915	2915	2915	2915	0
514	20250404	105200	203861565	2915	2915	2915	2915	0
515	20250404	105100	203861565	2915	2915	2915	2915	0
516	20250404	105000	203861565	2915	2915	2915	2915	0
517	20250404	104900	203861565	2915	2915	2915	2915	0
518	20250404	104800	203861565	2915	2910	2915	2910	387
519	20250404	104700	202733480	2920	2910	2920	2900	2774
520	20250404	104600	194671990	2910	2910	2910	2910	0
521	20250404	104500	194671990	2910	2910	2910	2910	0
522	20250404	104400	194671990	2910	2910	2910	2910	0
523	20250404	104300	194671990	2910	2910	2910	2910	0
524	20250404	104200	194671990	2910	2905	2910	2905	172
525	20250404	104100	194172180	2905	2905	2905	2905	0
526	20250404	104000	194172180	2905	2905	2905	2905	0
527	20250404	103900	194172180	2905	2910	2910	2905	468
528	20250404	103800	192811850	2925	2925	2925	2925	841
529	20250404	103700	190351925	2925	2925	2925	2925	0
530	20250404	103600	190351925	2925	2915	2925	2905	377
531	20250404	103500	189252970	2930	2930	2930	2930	0
532	20250404	103400	189252970	2930	2930	2930	2930	100
533	20250404	103300	188959970	2930	2930	2930	2930	0
534	20250404	103200	188959970	2930	2930	2930	2930	37
535	20250404	103100	188851560	2920	2920	2920	2920	0
536	20250404	103000	188851560	2920	2920	2920	2920	0
537	20250404	102900	188851560	2920	2920	2920	2920	121
538	20250404	102800	188498240	2915	2915	2915	2915	0
539	20250404	102700	188498240	2915	2915	2915	2915	519
540	20250404	102600	186985355	2935	2935	2935	2935	100
541	20250404	102500	186691855	2915	2915	2915	2915	0
542	20250404	102400	186691855	2915	2915	2915	2915	0
543	20250404	102300	186691855	2915	2915	2915	2915	333
544	20250404	102200	185721160	2935	2930	2935	2925	2052
545	20250404	102100	179710825	2930	2930	2930	2930	0
546	20250404	102000	179710825	2930	2930	2930	2930	0
547	20250404	101900	179710825	2930	2940	2940	2930	3000
548	20250404	101800	170912825	2940	2940	2940	2940	214
549	20250404	101700	170283665	2940	2945	2950	2930	4253
550	20250404	101600	157781510	2960	2960	2960	2960	0
551	20250404	101500	157781510	2960	2955	2965	2945	7263
552	20250404	101400	136362000	2975	2975	2975	2975	6
553	20250404	101300	136344150	2965	2960	2965	2955	6444
554	20250404	101200	117297335	2985	2985	2985	2985	519
555	20250404	101100	115748120	2970	2970	2970	2970	141
556	20250404	101000	115329350	2955	2955	2955	2955	0
557	20250404	100900	115329350	2955	2970	2970	2955	8809
558	20250404	100800	89231635	2970	2970	2970	2970	0
559	20250404	100700	89231635	2970	2970	2970	2970	356
560	20250404	100600	88174315	2970	2985	2985	2970	796
561	20250404	100500	85805700	2985	2985	2985	2985	1
562	20250404	100400	85802715	3010	3010	3010	3010	100
563	20250404	100300	85501715	3010	3010	3010	3010	0
564	20250404	100200	85501715	3010	3010	3010	3010	0
565	20250404	100100	85501715	3010	3010	3010	3010	0
566	20250404	100000	85501715	3010	3010	3010	3010	0
567	20250404	095900	85501715	3010	3010	3010	3010	0
568	20250404	095800	85501715	3010	3010	3010	3010	0
569	20250404	095700	85501715	3010	3010	3010	3010	11
570	20250404	095600	85468605	2985	3005	3010	2985	284
571	20250404	095500	84615530	3005	3005	3005	3005	148
572	20250404	095400	84170790	3005	3005	3005	3005	0
573	20250404	095300	84170790	3005	3005	3005	3005	0
574	20250404	095200	84170790	3005	3005	3005	3005	0
575	20250404	095100	84170790	3005	3005	3005	3005	0
576	20250404	095000	84170790	3005	3005	3005	3005	0
577	20250404	094900	84170790	3005	3005	3005	3005	0
578	20250404	094800	84170790	3005	3005	3005	3005	0
579	20250404	094700	84170790	3005	3005	3005	3005	5
580	20250404	094600	84155765	2970	2970	2970	2970	0
581	20250404	094500	84155765	2970	2970	2970	2970	7
582	20250404	094400	84134975	2980	2980	2980	2980	0
583	20250404	094300	84134975	2980	2980	2980	2980	0
584	20250404	094200	84134975	2980	2985	2985	2980	995
585	20250404	094100	81169825	3000	2985	3005	2985	1346
586	20250404	094000	77142010	2990	2990	2990	2990	100
587	20250404	093900	76843010	2965	2990	2990	2965	11
588	20250404	093800	76810145	2965	2965	2965	2965	0
589	20250404	093700	76810145	2965	2965	2965	2965	0
590	20250404	093600	76810145	2965	2965	2965	2965	0
591	20250404	093500	76810145	2965	2965	2965	2965	0
592	20250404	093400	76810145	2965	2965	2965	2965	0
593	20250404	093300	76810145	2965	2955	2965	2955	1882
594	20250404	093200	71246550	2945	2945	2945	2945	71
595	20250404	093100	71037455	2945	2945	2945	2945	1081
596	20250404	093000	67853910	2945	2945	2945	2945	924
597	20250404	092900	65132730	2950	2945	2950	2945	1917
598	20250404	092800	59486570	2935	2945	2945	2935	1501
599	20250404	092700	55067245	2950	2950	2950	2950	0
600	20250404	092600	55067245	2950	2950	2950	2950	173
601	20250404	092500	54556895	2960	2960	2960	2960	0
602	20250404	092400	54556895	2960	2970	2970	2960	830
603	20250404	092300	52096795	2970	2970	2970	2970	0
604	20250404	092200	52096795	2970	2970	2970	2970	0
605	20250404	092100	52096795	2970	2970	2970	2970	102
606	20250404	092000	51793855	2970	2975	2975	2970	339
607	20250404	091900	50787010	2975	2985	2985	2965	7722
608	20250404	091800	27805760	2985	3020	3020	2985	997
609	20250404	091700	24823545	3020	2990	3020	2990	765
610	20250404	091600	22521455	2975	2960	2985	2960	3800
611	20250404	091500	11236515	2970	2960	2970	2960	1035
612	20250404	091400	8167565	2960	2960	2960	2960	0
613	20250404	091300	8167565	2960	2960	2960	2960	0
614	20250404	091200	8167565	2960	2960	2960	2960	0
615	20250404	091100	8167565	2960	2960	2960	2960	0
616	20250404	091000	8167565	2960	2960	2960	2960	20
617	20250404	090900	8108365	2985	2985	2985	2985	0
618	20250404	090800	8108365	2985	2985	2985	2985	0
619	20250404	090700	8108365	2985	2985	2985	2985	0
620	20250404	090600	8108365	2985	2985	2985	2985	0
621	20250404	090500	8108365	2985	2970	2990	2970	431
622	20250404	090400	6822275	2970	2990	2990	2970	1506
623	20250404	090300	2319380	3010	3010	3010	3010	9
624	20250404	090200	2292290	3000	3000	3000	3000	0
625	20250404	090100	2292290	3000	3015	3015	3000	762
626	20250404	090000	0	3015	3015	3015	3015	0