KissMeData/359090/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	210200	247418744	981	981	981	981	2257
3	20250404	210100	247418744	981	981	981	981	0
4	20250404	210000	247418744	981	981	981	981	0
5	20250404	205900	247418744	981	981	981	981	0
6	20250404	205800	247418744	981	981	981	981	0
7	20250404	205700	247418744	981	981	981	981	0
8	20250404	205600	247418744	981	981	981	981	0
9	20250404	205500	247418744	981	981	981	981	0
10	20250404	205400	247418744	981	981	981	981	0
11	20250404	205300	247418744	981	981	981	981	0
12	20250404	205200	247418744	981	981	981	981	0
13	20250404	205100	247418744	981	981	981	981	0
14	20250404	205000	247418744	981	981	981	981	0
15	20250404	204900	247418744	981	981	981	981	0
16	20250404	204800	247418744	981	981	981	981	0
17	20250404	204700	247418744	981	981	981	981	0
18	20250404	204600	247418744	981	981	981	981	0
19	20250404	204500	247418744	981	981	981	981	0
20	20250404	204400	247418744	981	981	981	981	0
21	20250404	204300	247418744	981	981	981	981	0
22	20250404	204200	247418744	981	981	981	981	0
23	20250404	204100	247418744	981	981	981	981	0
24	20250404	204000	247418744	981	981	981	981	0
25	20250404	203900	247418744	981	981	981	981	0
26	20250404	203800	247418744	981	981	981	981	0
27	20250404	203700	247418744	981	981	981	981	0
28	20250404	203600	247418744	981	981	981	981	0
29	20250404	203500	247418744	981	981	981	981	0
30	20250404	203400	247418744	981	981	981	981	0
31	20250404	203300	247418744	981	981	981	981	0
32	20250404	203200	247418744	981	981	981	981	2257
33	20250404	203100	247418744	981	981	981	981	0
34	20250404	203000	247418744	981	981	981	981	0
35	20250404	202900	247418744	981	981	981	981	0
36	20250404	202800	247418744	981	981	981	981	0
37	20250404	202700	247418744	981	981	981	981	0
38	20250404	202600	247418744	981	981	981	981	0
39	20250404	202500	247418744	981	981	981	981	0
40	20250404	202400	247418744	981	981	981	981	0
41	20250404	202300	247418744	981	981	981	981	0
42	20250404	202200	247418744	981	981	981	981	0
43	20250404	202100	247418744	981	981	981	981	0
44	20250404	202000	247418744	981	981	981	981	0
45	20250404	201900	247418744	981	981	981	981	0
46	20250404	201800	247418744	981	981	981	981	0
47	20250404	201700	247418744	981	981	981	981	0
48	20250404	201600	247418744	981	981	981	981	0
49	20250404	201500	247418744	981	981	981	981	0
50	20250404	201400	247418744	981	981	981	981	0
51	20250404	201300	247418744	981	981	981	981	0
52	20250404	201200	247418744	981	981	981	981	0
53	20250404	201100	247418744	981	981	981	981	0
54	20250404	201000	247418744	981	981	981	981	0
55	20250404	200900	247418744	981	981	981	981	0
56	20250404	200800	247418744	981	981	981	981	0
57	20250404	200700	247418744	981	981	981	981	0
58	20250404	200600	247418744	981	981	981	981	0
59	20250404	200500	247418744	981	981	981	981	0
60	20250404	200400	247418744	981	981	981	981	0
61	20250404	200300	247418744	981	981	981	981	0
62	20250404	200200	247418744	981	981	981	981	2257
63	20250404	200100	247418744	981	981	981	981	0
64	20250404	200000	247418744	981	981	981	981	0
65	20250404	195900	247418744	981	981	981	981	0
66	20250404	195800	247418744	981	981	981	981	0
67	20250404	195700	247418744	981	981	981	981	0
68	20250404	195600	247418744	981	981	981	981	0
69	20250404	195500	247418744	981	981	981	981	0
70	20250404	195400	247418744	981	981	981	981	0
71	20250404	195300	247418744	981	981	981	981	0
72	20250404	195200	247418744	981	981	981	981	0
73	20250404	195100	247418744	981	981	981	981	0
74	20250404	195000	247418744	981	981	981	981	0
75	20250404	194900	247418744	981	981	981	981	0
76	20250404	194800	247418744	981	981	981	981	0
77	20250404	194700	247418744	981	981	981	981	0
78	20250404	194600	247418744	981	981	981	981	0
79	20250404	194500	247418744	981	981	981	981	0
80	20250404	194400	247418744	981	981	981	981	0
81	20250404	194300	247418744	981	981	981	981	0
82	20250404	194200	247418744	981	981	981	981	0
83	20250404	194100	247418744	981	981	981	981	0
84	20250404	194000	247418744	981	981	981	981	0
85	20250404	193900	247418744	981	981	981	981	0
86	20250404	193800	247418744	981	981	981	981	0
87	20250404	193700	247418744	981	981	981	981	0
88	20250404	193600	247418744	981	981	981	981	0
89	20250404	193500	247418744	981	981	981	981	0
90	20250404	193400	247418744	981	981	981	981	0
91	20250404	193300	247418744	981	981	981	981	0
92	20250404	193200	247418744	981	981	981	981	2257
93	20250404	193100	247418744	981	981	981	981	0
94	20250404	193000	247418744	981	981	981	981	0
95	20250404	192900	247418744	981	981	981	981	0
96	20250404	192800	247418744	981	981	981	981	0
97	20250404	192700	247418744	981	981	981	981	0
98	20250404	192600	247418744	981	981	981	981	0
99	20250404	192500	247418744	981	981	981	981	0
100	20250404	192400	247418744	981	981	981	981	0
101	20250404	192300	247418744	981	981	981	981	0
102	20250404	192200	247418744	981	981	981	981	0
103	20250404	192100	247418744	981	981	981	981	0
104	20250404	192000	247418744	981	981	981	981	0
105	20250404	191900	247418744	981	981	981	981	0
106	20250404	191800	247418744	981	981	981	981	0
107	20250404	191700	247418744	981	981	981	981	0
108	20250404	191600	247418744	981	981	981	981	0
109	20250404	191500	247418744	981	981	981	981	0
110	20250404	191400	247418744	981	981	981	981	0
111	20250404	191300	247418744	981	981	981	981	0
112	20250404	191200	247418744	981	981	981	981	0
113	20250404	191100	247418744	981	981	981	981	0
114	20250404	191000	247418744	981	981	981	981	0
115	20250404	190900	247418744	981	981	981	981	0
116	20250404	190800	247418744	981	981	981	981	0
117	20250404	190700	247418744	981	981	981	981	0
118	20250404	190600	247418744	981	981	981	981	0
119	20250404	190500	247418744	981	981	981	981	0
120	20250404	190400	247418744	981	981	981	981	0
121	20250404	190300	247418744	981	981	981	981	0
122	20250404	190200	247418744	981	981	981	981	2257
123	20250404	190100	247418744	981	981	981	981	0
124	20250404	190000	247418744	981	981	981	981	0
125	20250404	185900	247418744	981	981	981	981	0
126	20250404	185800	247418744	981	981	981	981	0
127	20250404	185700	247418744	981	981	981	981	0
128	20250404	185600	247418744	981	981	981	981	0
129	20250404	185500	247418744	981	981	981	981	0
130	20250404	185400	247418744	981	981	981	981	0
131	20250404	185300	247418744	981	981	981	981	0
132	20250404	185200	247418744	981	981	981	981	0
133	20250404	185100	247418744	981	981	981	981	0
134	20250404	185000	247418744	981	981	981	981	0
135	20250404	184900	247418744	981	981	981	981	0
136	20250404	184800	247418744	981	981	981	981	0
137	20250404	184700	247418744	981	981	981	981	0
138	20250404	184600	247418744	981	981	981	981	0
139	20250404	184500	247418744	981	981	981	981	0
140	20250404	184400	247418744	981	981	981	981	0
141	20250404	184300	247418744	981	981	981	981	0
142	20250404	184200	247418744	981	981	981	981	0
143	20250404	184100	247418744	981	981	981	981	0
144	20250404	184000	247418744	981	981	981	981	0
145	20250404	183900	247418744	981	981	981	981	0
146	20250404	183800	247418744	981	981	981	981	0
147	20250404	183700	247418744	981	981	981	981	0
148	20250404	183600	247418744	981	981	981	981	0
149	20250404	183500	247418744	981	981	981	981	0
150	20250404	183400	247418744	981	981	981	981	0
151	20250404	183300	247418744	981	981	981	981	0
152	20250404	183200	247418744	981	981	981	981	2257
153	20250404	183100	247418744	981	981	981	981	0
154	20250404	183000	247418744	981	981	981	981	0
155	20250404	182900	247418744	981	981	981	981	0
156	20250404	182800	247418744	981	981	981	981	0
157	20250404	182700	247418744	981	981	981	981	0
158	20250404	182600	247418744	981	981	981	981	0
159	20250404	182500	247418744	981	981	981	981	0
160	20250404	182400	247418744	981	981	981	981	0
161	20250404	182300	247418744	981	981	981	981	0
162	20250404	182200	247418744	981	981	981	981	0
163	20250404	182100	247418744	981	981	981	981	0
164	20250404	182000	247418744	981	981	981	981	0
165	20250404	181900	247418744	981	981	981	981	0
166	20250404	181800	247418744	981	981	981	981	0
167	20250404	181700	247418744	981	981	981	981	0
168	20250404	181600	247418744	981	981	981	981	0
169	20250404	181500	247418744	981	981	981	981	0
170	20250404	181400	247418744	981	981	981	981	0
171	20250404	181300	247418744	981	981	981	981	0
172	20250404	181200	247418744	981	981	981	981	0
173	20250404	181100	247418744	981	981	981	981	0
174	20250404	181000	247418744	981	981	981	981	0
175	20250404	180900	247418744	981	981	981	981	0
176	20250404	180800	247418744	981	981	981	981	0
177	20250404	180700	247418744	981	981	981	981	0
178	20250404	180600	247418744	981	981	981	981	0
179	20250404	180500	247418744	981	981	981	981	0
180	20250404	180400	247418744	981	981	981	981	0
181	20250404	180300	247418744	981	981	981	981	0
182	20250404	180200	247418744	981	981	981	981	2257
183	20250404	180100	247418744	981	981	981	981	0
184	20250404	180000	247418744	981	981	981	981	0
185	20250404	175900	247418744	981	981	981	981	0
186	20250404	175800	247418744	981	981	981	981	0
187	20250404	175700	247418744	981	981	981	981	0
188	20250404	175600	247418744	981	981	981	981	0
189	20250404	175500	247418744	981	981	981	981	0
190	20250404	175400	247418744	981	981	981	981	0
191	20250404	175300	247418744	981	981	981	981	0
192	20250404	175200	247418744	981	981	981	981	0
193	20250404	175100	247418744	981	981	981	981	0
194	20250404	175000	247418744	981	981	981	981	0
195	20250404	174900	247418744	981	981	981	981	0
196	20250404	174800	247418744	981	981	981	981	0
197	20250404	174700	247418744	981	981	981	981	0
198	20250404	174600	247418744	981	981	981	981	0
199	20250404	174500	247418744	981	981	981	981	0
200	20250404	174400	247418744	981	981	981	981	0
201	20250404	174300	247418744	981	981	981	981	0
202	20250404	174200	247418744	981	981	981	981	0
203	20250404	174100	247418744	981	981	981	981	0
204	20250404	174000	247418744	981	981	981	981	0
205	20250404	173900	247418744	981	981	981	981	0
206	20250404	173800	247418744	981	981	981	981	0
207	20250404	173700	247418744	981	981	981	981	0
208	20250404	173600	247418744	981	981	981	981	0
209	20250404	173500	247418744	981	981	981	981	0
210	20250404	173400	247418744	981	981	981	981	0
211	20250404	173300	247418744	981	981	981	981	0
212	20250404	173200	247418744	981	981	981	981	2257
213	20250404	173100	247418744	981	981	981	981	0
214	20250404	173000	247418744	981	981	981	981	0
215	20250404	172900	247418744	981	981	981	981	0
216	20250404	172800	247418744	981	981	981	981	0
217	20250404	172700	247418744	981	981	981	981	0
218	20250404	172600	247418744	981	981	981	981	0
219	20250404	172500	247418744	981	981	981	981	0
220	20250404	172400	247418744	981	981	981	981	0
221	20250404	172300	247418744	981	981	981	981	0
222	20250404	172200	247418744	981	981	981	981	0
223	20250404	172100	247418744	981	981	981	981	0
224	20250404	172000	247418744	981	981	981	981	0
225	20250404	171900	247418744	981	981	981	981	0
226	20250404	171800	247418744	981	981	981	981	0
227	20250404	171700	247418744	981	981	981	981	0
228	20250404	171600	247418744	981	981	981	981	0
229	20250404	171500	247418744	981	981	981	981	0
230	20250404	171400	247418744	981	981	981	981	0
231	20250404	171300	247418744	981	981	981	981	0
232	20250404	171200	247418744	981	981	981	981	0
233	20250404	171100	247418744	981	981	981	981	0
234	20250404	171000	247418744	981	981	981	981	0
235	20250404	170900	247418744	981	981	981	981	0
236	20250404	170800	247418744	981	981	981	981	0
237	20250404	170700	247418744	981	981	981	981	0
238	20250404	170600	247418744	981	981	981	981	0
239	20250404	170500	247418744	981	981	981	981	0
240	20250404	170400	247418744	981	981	981	981	0
241	20250404	170300	247418744	981	981	981	981	0
242	20250404	170200	247418744	981	981	981	981	2257
243	20250404	170100	247418744	981	981	981	981	0
244	20250404	170000	247418744	981	981	981	981	0
245	20250404	165900	247418744	981	981	981	981	0
246	20250404	165800	247418744	981	981	981	981	0
247	20250404	165700	247418744	981	981	981	981	0
248	20250404	165600	247418744	981	981	981	981	0
249	20250404	165500	247418744	981	981	981	981	0
250	20250404	165400	247418744	981	981	981	981	0
251	20250404	165300	247418744	981	981	981	981	0
252	20250404	165200	247418744	981	981	981	981	0
253	20250404	165100	247418744	981	981	981	981	0
254	20250404	165000	247418744	981	981	981	981	0
255	20250404	164900	247418744	981	981	981	981	0
256	20250404	164800	247418744	981	981	981	981	0
257	20250404	164700	247418744	981	981	981	981	0
258	20250404	164600	247418744	981	981	981	981	0
259	20250404	164500	247418744	981	981	981	981	0
260	20250404	164400	247418744	981	981	981	981	0
261	20250404	164300	247418744	981	981	981	981	0
262	20250404	164200	247418744	981	981	981	981	0
263	20250404	164100	247418744	981	981	981	981	0
264	20250404	164000	247418744	981	981	981	981	0
265	20250404	163900	247418744	981	981	981	981	0
266	20250404	163800	247418744	981	981	981	981	0
267	20250404	163700	247418744	981	981	981	981	0
268	20250404	163600	247418744	981	981	981	981	0
269	20250404	163500	247418744	981	981	981	981	0
270	20250404	163400	247418744	981	981	981	981	0
271	20250404	163300	247418744	981	981	981	981	0
272	20250404	163200	247418744	981	981	981	981	2257
273	20250404	163100	247418744	981	981	981	981	0
274	20250404	163000	247418744	981	981	981	981	0
275	20250404	162900	247418744	981	981	981	981	0
276	20250404	162800	247418744	981	981	981	981	0
277	20250404	162700	247418744	981	981	981	981	0
278	20250404	162600	247418744	981	981	981	981	0
279	20250404	162500	247418744	981	981	981	981	0
280	20250404	162400	247418744	981	981	981	981	0
281	20250404	162300	247418744	981	981	981	981	0
282	20250404	162200	247418744	981	981	981	981	0
283	20250404	162100	247418744	981	981	981	981	0
284	20250404	162000	247418744	981	981	981	981	0
285	20250404	161900	247418744	981	981	981	981	0
286	20250404	161800	247418744	981	981	981	981	0
287	20250404	161700	247418744	981	981	981	981	0
288	20250404	161600	247418744	981	981	981	981	0
289	20250404	161500	247418744	981	981	981	981	0
290	20250404	161400	247418744	981	981	981	981	0
291	20250404	161300	247418744	981	981	981	981	0
292	20250404	161200	247418744	981	981	981	981	0
293	20250404	161100	247418744	981	981	981	981	0
294	20250404	161000	247418744	981	981	981	981	0
295	20250404	160900	247418744	981	981	981	981	0
296	20250404	160800	247418744	981	981	981	981	0
297	20250404	160700	247418744	981	981	981	981	0
298	20250404	160600	247418744	981	981	981	981	0
299	20250404	160500	247418744	981	981	981	981	0
300	20250404	160400	247418744	981	981	981	981	0
301	20250404	160300	247418744	981	981	981	981	0
302	20250404	160200	247418744	981	981	981	981	2257
303	20250404	160100	247418744	981	981	981	981	0
304	20250404	160000	247418744	981	981	981	981	0
305	20250404	155900	247418744	981	981	981	981	0
306	20250404	155800	247418744	981	981	981	981	0
307	20250404	155700	247418744	981	981	981	981	0
308	20250404	155600	247418744	981	981	981	981	0
309	20250404	155500	247418744	981	981	981	981	0
310	20250404	155400	247418744	981	981	981	981	0
311	20250404	155300	247418744	981	981	981	981	0
312	20250404	155200	247418744	981	981	981	981	0
313	20250404	155100	247418744	981	981	981	981	0
314	20250404	155000	247418744	981	981	981	981	0
315	20250404	154900	247418744	981	981	981	981	0
316	20250404	154800	247418744	981	981	981	981	0
317	20250404	154700	247418744	981	981	981	981	0
318	20250404	154600	247418744	981	981	981	981	0
319	20250404	154500	247418744	981	981	981	981	0
320	20250404	154400	247418744	981	981	981	981	0
321	20250404	154300	247418744	981	981	981	981	0
322	20250404	154200	247418744	981	981	981	981	0
323	20250404	154100	247418744	981	981	981	981	0
324	20250404	154000	247418744	981	981	981	981	0
325	20250404	153900	247418744	981	981	981	981	0
326	20250404	153800	247418744	981	981	981	981	0
327	20250404	153700	247418744	981	981	981	981	0
328	20250404	153600	247418744	981	981	981	981	0
329	20250404	153500	247418744	981	981	981	981	0
330	20250404	153400	247418744	981	981	981	981	0
331	20250404	153300	247418744	981	981	981	981	0
332	20250404	153200	247418744	981	981	981	981	2257
333	20250404	153100	247418744	981	981	981	981	0
334	20250404	153000	247418744	981	981	981	981	2257
335	20250404	152900	245204627	974	974	974	974	0
336	20250404	152800	245204627	974	974	974	974	0
337	20250404	152700	245204627	974	974	974	974	0
338	20250404	152600	245204627	974	974	974	974	0
339	20250404	152500	245204627	974	974	974	974	0
340	20250404	152400	245204627	974	974	974	974	0
341	20250404	152300	245204627	974	974	974	974	0
342	20250404	152200	245204627	974	974	974	974	0
343	20250404	152100	245204627	974	974	974	974	0
344	20250404	152000	245204627	974	974	974	974	0
345	20250404	151900	245204627	974	973	974	973	12
346	20250404	151800	245192950	973	973	973	973	3
347	20250404	151700	245190031	973	973	973	973	39
348	20250404	151600	245152084	974	974	974	974	0
349	20250404	151500	245152084	974	974	974	974	0
350	20250404	151400	245152084	974	974	974	974	0
351	20250404	151300	245152084	974	973	974	973	952
352	20250404	151200	244224875	973	973	973	973	10
353	20250404	151100	244215145	973	973	973	973	1
354	20250404	151000	244214172	971	970	971	970	3029
355	20250404	150900	241276014	969	967	969	967	2700
356	20250404	150800	238661990	967	967	967	967	0
357	20250404	150700	238661990	967	967	967	967	0
358	20250404	150600	238661990	967	967	967	967	0
359	20250404	150500	238661990	967	967	967	967	9
360	20250404	150400	238653287	969	969	969	969	0
361	20250404	150300	238653287	969	962	969	962	533
362	20250404	150200	238140284	962	962	962	962	2
363	20250404	150100	238138360	959	959	959	959	589
364	20250404	150000	237573509	959	959	959	959	0
365	20250404	145900	237573509	959	956	959	956	2
366	20250404	145800	237571594	955	955	955	955	11421
367	20250404	145700	226664539	952	952	952	952	100
368	20250404	145600	226569339	954	954	954	954	2030
369	20250404	145500	224632719	954	954	954	954	10
370	20250404	145400	224623179	954	954	954	954	29
371	20250404	145300	224595513	953	952	953	952	2227
372	20250404	145200	222475385	951	952	952	951	2020
373	20250404	145100	220552365	952	953	953	952	501
374	20250404	145000	220075412	952	952	952	952	305
375	20250404	144900	219785052	952	951	952	949	1001
376	20250404	144800	218835021	950	953	953	950	501
377	20250404	144700	218359068	949	949	949	949	0
378	20250404	144600	218359068	949	954	954	949	3001
379	20250404	144500	215511114	950	950	950	950	1000
380	20250404	144400	214561114	953	954	954	953	72
381	20250404	144300	214492497	954	951	954	949	1606
382	20250404	144200	212968358	952	952	952	952	39
383	20250404	144100	212931230	952	951	952	948	2934
384	20250404	144000	210145086	951	953	954	951	7204
385	20250404	143900	203275285	954	954	954	954	692
386	20250404	143800	202615117	954	953	954	953	3532
387	20250404	143700	199246428	954	954	954	954	0
388	20250404	143600	199246428	954	954	954	954	262
389	20250404	143500	198996480	954	959	959	954	2221
390	20250404	143400	196876231	956	956	956	956	34
391	20250404	143300	196843727	959	959	959	959	0
392	20250404	143200	196843727	959	959	959	959	0
393	20250404	143100	196843727	959	959	959	959	0
394	20250404	143000	196843727	959	959	959	959	0
395	20250404	142900	196843727	959	959	959	959	0
396	20250404	142800	196843727	959	959	959	959	0
397	20250404	142700	196843727	959	959	959	959	1
398	20250404	142600	196842768	955	955	955	955	0
399	20250404	142500	196842768	955	953	955	953	2146
400	20250404	142400	194796541	953	953	953	953	13
401	20250404	142300	194784152	952	952	952	952	500
402	20250404	142200	194308152	952	952	952	952	500
403	20250404	142100	193832152	953	953	953	953	0
404	20250404	142000	193832152	953	953	953	953	0
405	20250404	141900	193832152	953	953	953	953	0
406	20250404	141800	193832152	953	953	953	953	0
407	20250404	141700	193832152	953	953	953	953	0
408	20250404	141600	193832152	953	953	953	953	0
409	20250404	141500	193832152	953	953	953	953	0
410	20250404	141400	193832152	953	951	953	951	94
411	20250404	141300	193742612	951	950	951	950	1049
412	20250404	141200	192745958	950	950	950	950	510
413	20250404	141100	192261458	950	950	950	950	30
414	20250404	141000	192232958	950	950	950	950	20
415	20250404	140900	192213958	951	953	953	950	1108
416	20250404	140800	191161049	954	954	954	954	0
417	20250404	140700	191161049	954	954	954	954	0
418	20250404	140600	191161049	954	954	955	954	1901
419	20250404	140500	189346591	955	953	955	953	1705
420	20250404	140400	187719995	953	953	953	953	0
421	20250404	140300	187719995	953	953	953	953	0
422	20250404	140200	187719995	953	953	953	953	0
423	20250404	140100	187719995	953	951	953	951	564
424	20250404	140000	187183629	944	946	946	944	19078
425	20250404	135900	169152771	946	948	948	945	9632
426	20250404	135800	160032675	949	949	949	949	50
427	20250404	135700	159985225	948	948	948	948	0
428	20250404	135600	159985225	948	953	953	948	5569
429	20250404	135500	154696082	954	954	954	954	120
430	20250404	135400	154581602	954	954	954	954	0
431	20250404	135300	154581602	954	954	954	954	185
432	20250404	135200	154405112	953	953	953	953	0
433	20250404	135100	154405112	953	953	953	953	0
434	20250404	135000	154405112	953	952	953	952	33
435	20250404	134900	154373687	951	950	951	950	763
436	20250404	134800	153648529	950	949	950	949	4178
437	20250404	134700	149679543	950	955	955	950	8352
438	20250404	134600	141737471	954	954	954	954	52
439	20250404	134500	141687863	955	953	955	953	1401
440	20250404	134400	140352708	953	953	953	953	40
441	20250404	134300	140314588	954	954	954	954	10
442	20250404	134200	140305048	955	954	955	954	9
443	20250404	134100	140296461	955	955	955	955	0
444	20250404	134000	140296461	955	956	956	955	16
445	20250404	133900	140281170	955	955	955	955	0
446	20250404	133800	140281170	955	955	955	955	80
447	20250404	133700	140204770	955	955	955	955	0
448	20250404	133600	140204770	955	955	955	955	471
449	20250404	133500	139754965	955	955	955	955	0
450	20250404	133400	139754965	955	955	955	955	1
451	20250404	133300	139754010	954	954	954	954	7194
452	20250404	133200	132890934	954	957	957	954	13172
453	20250404	133100	120324672	957	954	957	954	592
454	20250404	133000	119758907	955	955	955	955	0
455	20250404	132900	119758907	955	958	958	955	2415
456	20250404	132800	117450964	958	958	958	958	0
457	20250404	132700	117450964	958	958	958	958	0
458	20250404	132600	117450964	958	960	960	958	3320
459	20250404	132500	114268096	961	961	961	961	0
460	20250404	132400	114268096	961	961	961	961	0
461	20250404	132300	114268096	961	961	961	961	0
462	20250404	132200	114268096	961	961	961	961	0
463	20250404	132100	114268096	961	961	961	961	0
464	20250404	132000	114268096	961	961	961	961	0
465	20250404	131900	114268096	961	961	961	961	11
466	20250404	131800	114257525	962	962	962	962	0
467	20250404	131700	114257525	962	962	962	962	0
468	20250404	131600	114257525	962	962	962	962	0
469	20250404	131500	114257525	962	962	962	962	0
470	20250404	131400	114257525	962	962	962	962	0
471	20250404	131300	114257525	962	962	962	962	0
472	20250404	131200	114257525	962	962	962	962	0
473	20250404	131100	114257525	962	962	962	962	20
474	20250404	131000	114238285	962	962	962	962	0
475	20250404	130900	114238285	962	962	962	962	161
476	20250404	130800	114083403	962	962	962	962	0
477	20250404	130700	114083403	962	962	962	962	0
478	20250404	130600	114083403	962	962	962	962	0
479	20250404	130500	114083403	962	962	962	962	0
480	20250404	130400	114083403	962	962	962	962	0
481	20250404	130300	114083403	962	962	962	962	100
482	20250404	130200	113987203	962	962	962	962	257
483	20250404	130100	113739969	962	962	962	962	0
484	20250404	130000	113739969	962	962	962	962	0
485	20250404	125900	113739969	962	962	962	962	0
486	20250404	125800	113739969	962	962	962	962	0
487	20250404	125700	113739969	962	962	962	962	0
488	20250404	125600	113739969	962	962	962	962	0
489	20250404	125500	113739969	962	962	962	962	0
490	20250404	125400	113739969	962	962	962	962	0
491	20250404	125300	113739969	962	962	962	962	0
492	20250404	125200	113739969	962	962	962	962	51
493	20250404	125100	113690907	957	963	963	957	26
494	20250404	125000	113665958	963	963	963	963	5
495	20250404	124900	113661143	964	964	964	964	10
496	20250404	124800	113651503	966	966	966	966	0
497	20250404	124700	113651503	966	966	966	966	0
498	20250404	124600	113651503	966	966	966	966	1
499	20250404	124500	113650537	966	966	966	966	0
500	20250404	124400	113650537	966	956	966	955	211
501	20250404	124300	113448392	955	955	955	955	0
502	20250404	124200	113448392	955	959	959	955	5749
503	20250404	124100	107951032	968	968	968	968	0
504	20250404	124000	107951032	968	968	968	968	1
505	20250404	123900	107950064	959	967	968	959	715
506	20250404	123800	107258664	967	961	967	961	76
507	20250404	123700	107185622	960	961	961	960	2190
508	20250404	123600	105083025	969	969	969	969	0
509	20250404	123500	105083025	969	969	969	969	0
510	20250404	123400	105083025	969	969	969	969	1
511	20250404	123300	105082056	960	960	960	960	0
512	20250404	123200	105082056	960	960	960	960	0
513	20250404	123100	105082056	960	963	963	960	16
514	20250404	123000	105066684	963	963	963	963	0
515	20250404	122900	105066684	963	969	969	963	151
516	20250404	122800	104921265	963	963	963	963	3
517	20250404	122700	104918376	969	969	969	969	246
518	20250404	122600	104680002	971	971	971	971	1
519	20250404	122500	104679031	963	969	970	963	1241
520	20250404	122400	103476049	963	963	970	963	102
521	20250404	122300	103377490	964	963	964	963	182
522	20250404	122200	103202223	963	963	963	963	4
523	20250404	122100	103198371	959	959	959	959	0
524	20250404	122000	103198371	959	959	959	959	0
525	20250404	121900	103198371	959	959	959	959	0
526	20250404	121800	103198371	959	959	959	959	0
527	20250404	121700	103198371	959	959	959	959	3239
528	20250404	121600	100092170	959	959	959	959	0
529	20250404	121500	100092170	959	959	959	959	8
530	20250404	121400	100084498	959	960	960	957	12791
531	20250404	121300	87807382	960	960	960	960	3050
532	20250404	121200	84879382	960	960	960	960	0
533	20250404	121100	84879382	960	960	960	960	0
534	20250404	121000	84879382	960	960	960	960	5
535	20250404	120900	84874582	960	960	960	960	5
536	20250404	120800	84869782	965	964	965	964	1039
537	20250404	120700	83867319	964	964	964	964	0
538	20250404	120600	83867319	964	964	964	964	177
539	20250404	120500	83696691	965	965	965	965	0
540	20250404	120400	83696691	965	965	965	965	0
541	20250404	120300	83696691	965	965	965	965	50
542	20250404	120200	83648441	956	956	956	956	0
543	20250404	120100	83648441	956	964	964	955	13491
544	20250404	120000	70743816	970	970	970	970	815
545	20250404	115900	69953266	970	970	970	970	100
546	20250404	115800	69856266	970	970	970	970	0
547	20250404	115700	69856266	970	970	970	970	1000
548	20250404	115600	68886266	970	970	970	970	0
549	20250404	115500	68886266	970	970	970	970	0
550	20250404	115400	68886266	970	970	970	970	157
551	20250404	115300	68733976	970	970	970	970	0
552	20250404	115200	68733976	970	970	970	970	0
553	20250404	115100	68733976	970	970	970	970	0
554	20250404	115000	68733976	970	970	970	970	0
555	20250404	114900	68733976	970	970	970	970	0
556	20250404	114800	68733976	970	970	970	970	515
557	20250404	114700	68234426	970	970	970	970	0
558	20250404	114600	68234426	970	969	970	969	7500
559	20250404	114500	60959526	970	970	970	970	0
560	20250404	114400	60959526	970	970	970	970	515
561	20250404	114300	60459976	970	970	970	970	1051
562	20250404	114200	59440506	972	972	972	972	0
563	20250404	114100	59440506	972	972	972	972	0
564	20250404	114000	59440506	972	972	972	972	0
565	20250404	113900	59440506	972	972	972	972	0
566	20250404	113800	59440506	972	972	972	972	200
567	20250404	113700	59246106	972	968	972	968	318
568	20250404	113600	58937648	967	967	967	967	284
569	20250404	113500	58663020	966	965	966	965	1640
570	20250404	113400	57080366	965	967	967	965	1415
571	20250404	113300	55714889	966	963	966	962	1036
572	20250404	113200	54715889	965	965	965	965	0
573	20250404	113100	54715889	965	965	965	965	0
574	20250404	113000	54715889	965	965	965	965	0
575	20250404	112900	54715889	965	965	965	965	5
576	20250404	112800	54711064	966	966	966	966	10
577	20250404	112700	54701404	966	966	966	966	1
578	20250404	112600	54700438	961	963	963	960	5029
579	20250404	112500	49870338	971	971	971	971	0
580	20250404	112400	49870338	971	971	971	971	0
581	20250404	112300	49870338	971	971	971	971	74
582	20250404	112200	49798484	971	971	971	971	1
583	20250404	112100	49797513	965	965	965	965	50
584	20250404	112000	49749263	968	968	968	968	70
585	20250404	111900	49681503	967	967	967	967	0
586	20250404	111800	49681503	967	971	971	967	407
587	20250404	111700	49287518	972	970	972	970	1317
588	20250404	111600	48008821	970	970	970	970	0
589	20250404	111500	48008821	970	970	970	970	0
590	20250404	111400	48008821	970	969	970	969	169
591	20250404	111300	47844991	969	969	969	969	0
592	20250404	111200	47844991	969	967	969	967	569
593	20250404	111100	47294752	967	967	967	967	0
594	20250404	111000	47294752	967	967	967	967	27
595	20250404	110900	47268643	967	967	967	967	0
596	20250404	110800	47268643	967	967	967	967	0
597	20250404	110700	47268643	967	967	967	967	0
598	20250404	110600	47268643	967	967	967	967	1
599	20250404	110500	47267676	962	962	962	962	0
600	20250404	110400	47267676	962	962	962	962	1
601	20250404	110300	47266714	962	961	962	961	2656
602	20250404	110200	44714261	967	967	967	967	6
603	20250404	110100	44708459	968	968	968	968	5
604	20250404	110000	44703619	968	966	968	966	173
605	20250404	105900	44536445	966	966	966	958	2705
606	20250404	105800	41938528	970	970	970	970	1
607	20250404	105700	41937558	971	971	971	971	0
608	20250404	105600	41937558	971	971	971	971	0
609	20250404	105500	41937558	971	971	971	971	0
610	20250404	105400	41937558	971	971	971	971	0
611	20250404	105300	41937558	971	964	971	964	1066
612	20250404	105200	40909716	964	964	964	964	0
613	20250404	105100	40909716	964	964	964	964	0
614	20250404	105000	40909716	964	964	964	964	2
615	20250404	104900	40907788	965	965	965	965	3
616	20250404	104800	40904893	964	964	964	964	0
617	20250404	104700	40904893	964	964	964	964	12
618	20250404	104600	40893325	964	964	964	964	1
619	20250404	104500	40892361	963	962	963	962	779
620	20250404	104400	40142757	961	961	961	961	0
621	20250404	104300	40142757	961	964	964	961	1611
622	20250404	104200	38592595	967	967	967	967	0
623	20250404	104100	38592595	967	967	967	967	0
624	20250404	104000	38592595	967	967	967	967	0
625	20250404	103900	38592595	967	967	967	967	0
626	20250404	103800	38592595	967	967	967	967	10
627	20250404	103700	38582925	967	967	967	967	265
628	20250404	103600	38326670	965	964	965	964	13
629	20250404	103500	38314135	969	969	969	969	3
630	20250404	103400	38311228	969	969	969	969	0
631	20250404	103300	38311228	969	969	969	969	100
632	20250404	103200	38214328	969	969	969	969	0
633	20250404	103100	38214328	969	968	969	968	42
634	20250404	103000	38173660	969	969	969	969	0
635	20250404	102900	38173660	969	969	969	969	0
636	20250404	102800	38173660	969	969	969	969	0
637	20250404	102700	38173660	969	962	969	962	69
638	20250404	102600	38107079	960	966	966	960	2000
639	20250404	102500	36186870	970	970	970	970	0
640	20250404	102400	36186870	970	970	970	970	1
641	20250404	102300	36185900	970	970	970	970	1
642	20250404	102200	36184930	960	965	965	960	1883
643	20250404	102100	34375211	965	971	971	965	4000
644	20250404	102000	30496550	973	973	973	973	0
645	20250404	101900	30496550	973	973	973	973	0
646	20250404	101800	30496550	973	973	973	973	0
647	20250404	101700	30496550	973	973	973	973	0
648	20250404	101600	30496550	973	973	973	973	0
649	20250404	101500	30496550	973	973	973	973	105
650	20250404	101400	30394385	973	973	973	973	0
651	20250404	101300	30394385	973	973	973	973	0
652	20250404	101200	30394385	973	973	973	973	0
653	20250404	101100	30394385	973	973	973	973	0
654	20250404	101000	30394385	973	973	973	973	0
655	20250404	100900	30394385	973	970	973	970	11393
656	20250404	100800	19343061	970	970	970	970	0
657	20250404	100700	19343061	970	970	970	970	1
658	20250404	100600	19342091	969	969	969	969	20
659	20250404	100500	19322711	968	969	969	968	158
660	20250404	100400	19169759	970	968	970	968	15
661	20250404	100300	19155235	970	970	970	970	0
662	20250404	100200	19155235	970	970	970	970	1
663	20250404	100100	19154265	970	969	970	969	447
664	20250404	100000	18721121	969	969	969	969	1
665	20250404	095900	18720152	968	968	968	968	27
666	20250404	095800	18694016	968	968	968	968	0
667	20250404	095700	18694016	968	968	968	968	200
668	20250404	095600	18500416	968	968	968	968	2670
669	20250404	095500	15915856	968	968	968	968	101
670	20250404	095400	15818088	968	968	968	968	30
671	20250404	095300	15789048	968	967	968	967	2004
672	20250404	095200	13849530	967	967	967	967	0
673	20250404	095100	13849530	967	966	967	966	480
674	20250404	095000	13385479	966	966	966	966	0
675	20250404	094900	13385479	966	966	966	966	170
676	20250404	094800	13221259	966	966	966	966	5
677	20250404	094700	13216429	966	966	966	966	50
678	20250404	094600	13168129	966	966	966	966	1
679	20250404	094500	13167163	966	966	966	966	55
680	20250404	094400	13114033	966	966	966	966	16
681	20250404	094300	13098577	966	963	966	963	109
682	20250404	094200	12993443	962	962	962	962	27
683	20250404	094100	12967469	962	962	962	962	0
684	20250404	094000	12967469	962	963	963	961	388
685	20250404	093900	12594562	961	961	961	961	0
686	20250404	093800	12594562	961	961	961	961	70
687	20250404	093700	12527292	961	962	963	961	40
688	20250404	093600	12488818	961	961	961	961	22
689	20250404	093500	12467676	960	960	960	960	0
690	20250404	093400	12467676	960	960	960	960	7
691	20250404	093300	12460956	960	960	960	960	100
692	20250404	093200	12364956	957	959	960	956	889
693	20250404	093100	11513991	959	958	959	958	1008
694	20250404	093000	10547327	958	958	958	958	0
695	20250404	092900	10547327	958	958	958	958	117
696	20250404	092800	10435241	957	958	959	957	1055
697	20250404	092700	9425135	957	958	958	957	447
698	20250404	092600	8997298	959	959	959	959	0
699	20250404	092500	8997298	959	959	959	959	0
700	20250404	092400	8997298	959	959	959	959	0
701	20250404	092300	8997298	959	958	959	958	143
702	20250404	092200	8860294	958	958	958	958	0
703	20250404	092100	8860294	958	958	958	958	12
704	20250404	092000	8848798	958	958	958	958	0
705	20250404	091900	8848798	958	958	958	958	0
706	20250404	091800	8848798	958	958	958	958	10
707	20250404	091700	8839218	959	959	959	959	50
708	20250404	091600	8791268	959	959	959	959	0
709	20250404	091500	8791268	959	959	959	959	0
710	20250404	091400	8791268	959	959	959	959	0
711	20250404	091300	8791268	959	959	959	959	50
712	20250404	091200	8743318	959	959	959	959	103
713	20250404	091100	8644541	958	958	958	958	19
714	20250404	091000	8626339	961	959	961	958	1122
715	20250404	090900	7548425	960	960	960	960	102
716	20250404	090800	7450505	960	960	960	960	213
717	20250404	090700	7246025	960	960	960	960	6
718	20250404	090600	7240265	960	960	960	960	50
719	20250404	090500	7192265	960	960	960	960	182
720	20250404	090400	7017545	960	960	960	960	23
721	20250404	090300	6995465	962	952	962	952	162
722	20250404	090200	6840981	951	951	951	951	0
723	20250404	090100	6840981	951	952	952	951	699
724	20250404	090000	6175959	966	951	966	951	6494