KissMeData/472850/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	212700	303695255	5830	5830	5830	5830	404
3	20250404	212600	303695255	5830	5830	5830	5830	0
4	20250404	212500	303695255	5830	5830	5830	5830	0
5	20250404	212400	303695255	5830	5830	5830	5830	0
6	20250404	212300	303695255	5830	5830	5830	5830	0
7	20250404	212200	303695255	5830	5830	5830	5830	0
8	20250404	212100	303695255	5830	5830	5830	5830	0
9	20250404	212000	303695255	5830	5830	5830	5830	0
10	20250404	211900	303695255	5830	5830	5830	5830	0
11	20250404	211800	303695255	5830	5830	5830	5830	0
12	20250404	211700	303695255	5830	5830	5830	5830	0
13	20250404	211600	303695255	5830	5830	5830	5830	0
14	20250404	211500	303695255	5830	5830	5830	5830	0
15	20250404	211400	303695255	5830	5830	5830	5830	0
16	20250404	211300	303695255	5830	5830	5830	5830	0
17	20250404	211200	303695255	5830	5830	5830	5830	0
18	20250404	211100	303695255	5830	5830	5830	5830	0
19	20250404	211000	303695255	5830	5830	5830	5830	0
20	20250404	210900	303695255	5830	5830	5830	5830	0
21	20250404	210800	303695255	5830	5830	5830	5830	0
22	20250404	210700	303695255	5830	5830	5830	5830	0
23	20250404	210600	303695255	5830	5830	5830	5830	0
24	20250404	210500	303695255	5830	5830	5830	5830	0
25	20250404	210400	303695255	5830	5830	5830	5830	0
26	20250404	210300	303695255	5830	5830	5830	5830	0
27	20250404	210200	303695255	5830	5830	5830	5830	0
28	20250404	210100	303695255	5830	5830	5830	5830	0
29	20250404	210000	303695255	5830	5830	5830	5830	0
30	20250404	205900	303695255	5830	5830	5830	5830	0
31	20250404	205800	303695255	5830	5830	5830	5830	0
32	20250404	205700	303695255	5830	5830	5830	5830	404
33	20250404	205600	303695255	5830	5830	5830	5830	0
34	20250404	205500	303695255	5830	5830	5830	5830	0
35	20250404	205400	303695255	5830	5830	5830	5830	0
36	20250404	205300	303695255	5830	5830	5830	5830	0
37	20250404	205200	303695255	5830	5830	5830	5830	0
38	20250404	205100	303695255	5830	5830	5830	5830	0
39	20250404	205000	303695255	5830	5830	5830	5830	0
40	20250404	204900	303695255	5830	5830	5830	5830	0
41	20250404	204800	303695255	5830	5830	5830	5830	0
42	20250404	204700	303695255	5830	5830	5830	5830	0
43	20250404	204600	303695255	5830	5830	5830	5830	0
44	20250404	204500	303695255	5830	5830	5830	5830	0
45	20250404	204400	303695255	5830	5830	5830	5830	0
46	20250404	204300	303695255	5830	5830	5830	5830	0
47	20250404	204200	303695255	5830	5830	5830	5830	0
48	20250404	204100	303695255	5830	5830	5830	5830	0
49	20250404	204000	303695255	5830	5830	5830	5830	0
50	20250404	203900	303695255	5830	5830	5830	5830	0
51	20250404	203800	303695255	5830	5830	5830	5830	0
52	20250404	203700	303695255	5830	5830	5830	5830	0
53	20250404	203600	303695255	5830	5830	5830	5830	0
54	20250404	203500	303695255	5830	5830	5830	5830	0
55	20250404	203400	303695255	5830	5830	5830	5830	0
56	20250404	203300	303695255	5830	5830	5830	5830	0
57	20250404	203200	303695255	5830	5830	5830	5830	0
58	20250404	203100	303695255	5830	5830	5830	5830	0
59	20250404	203000	303695255	5830	5830	5830	5830	0
60	20250404	202900	303695255	5830	5830	5830	5830	0
61	20250404	202800	303695255	5830	5830	5830	5830	0
62	20250404	202700	303695255	5830	5830	5830	5830	404
63	20250404	202600	303695255	5830	5830	5830	5830	0
64	20250404	202500	303695255	5830	5830	5830	5830	0
65	20250404	202400	303695255	5830	5830	5830	5830	0
66	20250404	202300	303695255	5830	5830	5830	5830	0
67	20250404	202200	303695255	5830	5830	5830	5830	0
68	20250404	202100	303695255	5830	5830	5830	5830	0
69	20250404	202000	303695255	5830	5830	5830	5830	0
70	20250404	201900	303695255	5830	5830	5830	5830	0
71	20250404	201800	303695255	5830	5830	5830	5830	0
72	20250404	201700	303695255	5830	5830	5830	5830	0
73	20250404	201600	303695255	5830	5830	5830	5830	0
74	20250404	201500	303695255	5830	5830	5830	5830	0
75	20250404	201400	303695255	5830	5830	5830	5830	0
76	20250404	201300	303695255	5830	5830	5830	5830	0
77	20250404	201200	303695255	5830	5830	5830	5830	0
78	20250404	201100	303695255	5830	5830	5830	5830	0
79	20250404	201000	303695255	5830	5830	5830	5830	0
80	20250404	200900	303695255	5830	5830	5830	5830	0
81	20250404	200800	303695255	5830	5830	5830	5830	0
82	20250404	200700	303695255	5830	5830	5830	5830	0
83	20250404	200600	303695255	5830	5830	5830	5830	0
84	20250404	200500	303695255	5830	5830	5830	5830	0
85	20250404	200400	303695255	5830	5830	5830	5830	0
86	20250404	200300	303695255	5830	5830	5830	5830	0
87	20250404	200200	303695255	5830	5830	5830	5830	0
88	20250404	200100	303695255	5830	5830	5830	5830	0
89	20250404	200000	303695255	5830	5830	5830	5830	0
90	20250404	195900	303695255	5830	5830	5830	5830	0
91	20250404	195800	303695255	5830	5830	5830	5830	0
92	20250404	195700	303695255	5830	5830	5830	5830	404
93	20250404	195600	303695255	5830	5830	5830	5830	0
94	20250404	195500	303695255	5830	5830	5830	5830	0
95	20250404	195400	303695255	5830	5830	5830	5830	0
96	20250404	195300	303695255	5830	5830	5830	5830	0
97	20250404	195200	303695255	5830	5830	5830	5830	0
98	20250404	195100	303695255	5830	5830	5830	5830	0
99	20250404	195000	303695255	5830	5830	5830	5830	0
100	20250404	194900	303695255	5830	5830	5830	5830	0
101	20250404	194800	303695255	5830	5830	5830	5830	0
102	20250404	194700	303695255	5830	5830	5830	5830	0
103	20250404	194600	303695255	5830	5830	5830	5830	0
104	20250404	194500	303695255	5830	5830	5830	5830	0
105	20250404	194400	303695255	5830	5830	5830	5830	0
106	20250404	194300	303695255	5830	5830	5830	5830	0
107	20250404	194200	303695255	5830	5830	5830	5830	0
108	20250404	194100	303695255	5830	5830	5830	5830	0
109	20250404	194000	303695255	5830	5830	5830	5830	0
110	20250404	193900	303695255	5830	5830	5830	5830	0
111	20250404	193800	303695255	5830	5830	5830	5830	0
112	20250404	193700	303695255	5830	5830	5830	5830	0
113	20250404	193600	303695255	5830	5830	5830	5830	0
114	20250404	193500	303695255	5830	5830	5830	5830	0
115	20250404	193400	303695255	5830	5830	5830	5830	0
116	20250404	193300	303695255	5830	5830	5830	5830	0
117	20250404	193200	303695255	5830	5830	5830	5830	0
118	20250404	193100	303695255	5830	5830	5830	5830	0
119	20250404	193000	303695255	5830	5830	5830	5830	0
120	20250404	192900	303695255	5830	5830	5830	5830	0
121	20250404	192800	303695255	5830	5830	5830	5830	0
122	20250404	192700	303695255	5830	5830	5830	5830	404
123	20250404	192600	303695255	5830	5830	5830	5830	0
124	20250404	192500	303695255	5830	5830	5830	5830	0
125	20250404	192400	303695255	5830	5830	5830	5830	0
126	20250404	192300	303695255	5830	5830	5830	5830	0
127	20250404	192200	303695255	5830	5830	5830	5830	0
128	20250404	192100	303695255	5830	5830	5830	5830	0
129	20250404	192000	303695255	5830	5830	5830	5830	0
130	20250404	191900	303695255	5830	5830	5830	5830	0
131	20250404	191800	303695255	5830	5830	5830	5830	0
132	20250404	191700	303695255	5830	5830	5830	5830	0
133	20250404	191600	303695255	5830	5830	5830	5830	0
134	20250404	191500	303695255	5830	5830	5830	5830	0
135	20250404	191400	303695255	5830	5830	5830	5830	0
136	20250404	191300	303695255	5830	5830	5830	5830	0
137	20250404	191200	303695255	5830	5830	5830	5830	0
138	20250404	191100	303695255	5830	5830	5830	5830	0
139	20250404	191000	303695255	5830	5830	5830	5830	0
140	20250404	190900	303695255	5830	5830	5830	5830	0
141	20250404	190800	303695255	5830	5830	5830	5830	0
142	20250404	190700	303695255	5830	5830	5830	5830	0
143	20250404	190600	303695255	5830	5830	5830	5830	0
144	20250404	190500	303695255	5830	5830	5830	5830	0
145	20250404	190400	303695255	5830	5830	5830	5830	0
146	20250404	190300	303695255	5830	5830	5830	5830	0
147	20250404	190200	303695255	5830	5830	5830	5830	0
148	20250404	190100	303695255	5830	5830	5830	5830	0
149	20250404	190000	303695255	5830	5830	5830	5830	0
150	20250404	185900	303695255	5830	5830	5830	5830	0
151	20250404	185800	303695255	5830	5830	5830	5830	0
152	20250404	185700	303695255	5830	5830	5830	5830	404
153	20250404	185600	303695255	5830	5830	5830	5830	0
154	20250404	185500	303695255	5830	5830	5830	5830	0
155	20250404	185400	303695255	5830	5830	5830	5830	0
156	20250404	185300	303695255	5830	5830	5830	5830	0
157	20250404	185200	303695255	5830	5830	5830	5830	0
158	20250404	185100	303695255	5830	5830	5830	5830	0
159	20250404	185000	303695255	5830	5830	5830	5830	0
160	20250404	184900	303695255	5830	5830	5830	5830	0
161	20250404	184800	303695255	5830	5830	5830	5830	0
162	20250404	184700	303695255	5830	5830	5830	5830	0
163	20250404	184600	303695255	5830	5830	5830	5830	0
164	20250404	184500	303695255	5830	5830	5830	5830	0
165	20250404	184400	303695255	5830	5830	5830	5830	0
166	20250404	184300	303695255	5830	5830	5830	5830	0
167	20250404	184200	303695255	5830	5830	5830	5830	0
168	20250404	184100	303695255	5830	5830	5830	5830	0
169	20250404	184000	303695255	5830	5830	5830	5830	0
170	20250404	183900	303695255	5830	5830	5830	5830	0
171	20250404	183800	303695255	5830	5830	5830	5830	0
172	20250404	183700	303695255	5830	5830	5830	5830	0
173	20250404	183600	303695255	5830	5830	5830	5830	0
174	20250404	183500	303695255	5830	5830	5830	5830	0
175	20250404	183400	303695255	5830	5830	5830	5830	0
176	20250404	183300	303695255	5830	5830	5830	5830	0
177	20250404	183200	303695255	5830	5830	5830	5830	0
178	20250404	183100	303695255	5830	5830	5830	5830	0
179	20250404	183000	303695255	5830	5830	5830	5830	0
180	20250404	182900	303695255	5830	5830	5830	5830	0
181	20250404	182800	303695255	5830	5830	5830	5830	0
182	20250404	182700	303695255	5830	5830	5830	5830	404
183	20250404	182600	303695255	5830	5830	5830	5830	0
184	20250404	182500	303695255	5830	5830	5830	5830	0
185	20250404	182400	303695255	5830	5830	5830	5830	0
186	20250404	182300	303695255	5830	5830	5830	5830	0
187	20250404	182200	303695255	5830	5830	5830	5830	0
188	20250404	182100	303695255	5830	5830	5830	5830	0
189	20250404	182000	303695255	5830	5830	5830	5830	0
190	20250404	181900	303695255	5830	5830	5830	5830	0
191	20250404	181800	303695255	5830	5830	5830	5830	0
192	20250404	181700	303695255	5830	5830	5830	5830	0
193	20250404	181600	303695255	5830	5830	5830	5830	0
194	20250404	181500	303695255	5830	5830	5830	5830	0
195	20250404	181400	303695255	5830	5830	5830	5830	0
196	20250404	181300	303695255	5830	5830	5830	5830	0
197	20250404	181200	303695255	5830	5830	5830	5830	0
198	20250404	181100	303695255	5830	5830	5830	5830	0
199	20250404	181000	303695255	5830	5830	5830	5830	0
200	20250404	180900	303695255	5830	5830	5830	5830	0
201	20250404	180800	303695255	5830	5830	5830	5830	0
202	20250404	180700	303695255	5830	5830	5830	5830	0
203	20250404	180600	303695255	5830	5830	5830	5830	0
204	20250404	180500	303695255	5830	5830	5830	5830	0
205	20250404	180400	303695255	5830	5830	5830	5830	0
206	20250404	180300	303695255	5830	5830	5830	5830	0
207	20250404	180200	303695255	5830	5830	5830	5830	0
208	20250404	180100	303695255	5830	5830	5830	5830	0
209	20250404	180000	303695255	5830	5830	5830	5830	0
210	20250404	175900	303695255	5830	5830	5830	5830	0
211	20250404	175800	303695255	5830	5830	5830	5830	0
212	20250404	175700	303695255	5830	5830	5830	5830	404
213	20250404	175600	303695255	5830	5830	5830	5830	0
214	20250404	175500	303695255	5830	5830	5830	5830	0
215	20250404	175400	303695255	5830	5830	5830	5830	0
216	20250404	175300	303695255	5830	5830	5830	5830	0
217	20250404	175200	303695255	5830	5830	5830	5830	0
218	20250404	175100	303695255	5830	5830	5830	5830	0
219	20250404	175000	303695255	5830	5830	5830	5830	0
220	20250404	174900	303695255	5830	5830	5830	5830	0
221	20250404	174800	303695255	5830	5830	5830	5830	0
222	20250404	174700	303695255	5830	5830	5830	5830	0
223	20250404	174600	303695255	5830	5830	5830	5830	0
224	20250404	174500	303695255	5830	5830	5830	5830	0
225	20250404	174400	303695255	5830	5830	5830	5830	0
226	20250404	174300	303695255	5830	5830	5830	5830	0
227	20250404	174200	303695255	5830	5830	5830	5830	0
228	20250404	174100	303695255	5830	5830	5830	5830	0
229	20250404	174000	303695255	5830	5830	5830	5830	0
230	20250404	173900	303695255	5830	5830	5830	5830	0
231	20250404	173800	303695255	5830	5830	5830	5830	0
232	20250404	173700	303695255	5830	5830	5830	5830	0
233	20250404	173600	303695255	5830	5830	5830	5830	0
234	20250404	173500	303695255	5830	5830	5830	5830	0
235	20250404	173400	303695255	5830	5830	5830	5830	0
236	20250404	173300	303695255	5830	5830	5830	5830	0
237	20250404	173200	303695255	5830	5830	5830	5830	0
238	20250404	173100	303695255	5830	5830	5830	5830	0
239	20250404	173000	303695255	5830	5830	5830	5830	0
240	20250404	172900	303695255	5830	5830	5830	5830	0
241	20250404	172800	303695255	5830	5830	5830	5830	0
242	20250404	172700	303695255	5830	5830	5830	5830	404
243	20250404	172600	303695255	5830	5830	5830	5830	0
244	20250404	172500	303695255	5830	5830	5830	5830	0
245	20250404	172400	303695255	5830	5830	5830	5830	0
246	20250404	172300	303695255	5830	5830	5830	5830	0
247	20250404	172200	303695255	5830	5830	5830	5830	0
248	20250404	172100	303695255	5830	5830	5830	5830	0
249	20250404	172000	303695255	5830	5830	5830	5830	0
250	20250404	171900	303695255	5830	5830	5830	5830	0
251	20250404	171800	303695255	5830	5830	5830	5830	0
252	20250404	171700	303695255	5830	5830	5830	5830	0
253	20250404	171600	303695255	5830	5830	5830	5830	0
254	20250404	171500	303695255	5830	5830	5830	5830	0
255	20250404	171400	303695255	5830	5830	5830	5830	0
256	20250404	171300	303695255	5830	5830	5830	5830	0
257	20250404	171200	303695255	5830	5830	5830	5830	0
258	20250404	171100	303695255	5830	5830	5830	5830	0
259	20250404	171000	303695255	5830	5830	5830	5830	0
260	20250404	170900	303695255	5830	5830	5830	5830	0
261	20250404	170800	303695255	5830	5830	5830	5830	0
262	20250404	170700	303695255	5830	5830	5830	5830	0
263	20250404	170600	303695255	5830	5830	5830	5830	0
264	20250404	170500	303695255	5830	5830	5830	5830	0
265	20250404	170400	303695255	5830	5830	5830	5830	0
266	20250404	170300	303695255	5830	5830	5830	5830	0
267	20250404	170200	303695255	5830	5830	5830	5830	0
268	20250404	170100	303695255	5830	5830	5830	5830	0
269	20250404	170000	303695255	5830	5830	5830	5830	0
270	20250404	165900	303695255	5830	5830	5830	5830	0
271	20250404	165800	303695255	5830	5830	5830	5830	0
272	20250404	165700	303695255	5830	5830	5830	5830	404
273	20250404	165600	303695255	5830	5830	5830	5830	0
274	20250404	165500	303695255	5830	5830	5830	5830	0
275	20250404	165400	303695255	5830	5830	5830	5830	0
276	20250404	165300	303695255	5830	5830	5830	5830	0
277	20250404	165200	303695255	5830	5830	5830	5830	0
278	20250404	165100	303695255	5830	5830	5830	5830	0
279	20250404	165000	303695255	5830	5830	5830	5830	0
280	20250404	164900	303695255	5830	5830	5830	5830	0
281	20250404	164800	303695255	5830	5830	5830	5830	0
282	20250404	164700	303695255	5830	5830	5830	5830	0
283	20250404	164600	303695255	5830	5830	5830	5830	0
284	20250404	164500	303695255	5830	5830	5830	5830	0
285	20250404	164400	303695255	5830	5830	5830	5830	0
286	20250404	164300	303695255	5830	5830	5830	5830	0
287	20250404	164200	303695255	5830	5830	5830	5830	0
288	20250404	164100	303695255	5830	5830	5830	5830	0
289	20250404	164000	303695255	5830	5830	5830	5830	0
290	20250404	163900	303695255	5830	5830	5830	5830	0
291	20250404	163800	303695255	5830	5830	5830	5830	0
292	20250404	163700	303695255	5830	5830	5830	5830	0
293	20250404	163600	303695255	5830	5830	5830	5830	0
294	20250404	163500	303695255	5830	5830	5830	5830	0
295	20250404	163400	303695255	5830	5830	5830	5830	0
296	20250404	163300	303695255	5830	5830	5830	5830	0
297	20250404	163200	303695255	5830	5830	5830	5830	0
298	20250404	163100	303695255	5830	5830	5830	5830	0
299	20250404	163000	303695255	5830	5830	5830	5830	0
300	20250404	162900	303695255	5830	5830	5830	5830	0
301	20250404	162800	303695255	5830	5830	5830	5830	0
302	20250404	162700	303695255	5830	5830	5830	5830	404
303	20250404	162600	303695255	5830	5830	5830	5830	0
304	20250404	162500	303695255	5830	5830	5830	5830	0
305	20250404	162400	303695255	5830	5830	5830	5830	0
306	20250404	162300	303695255	5830	5830	5830	5830	0
307	20250404	162200	303695255	5830	5830	5830	5830	0
308	20250404	162100	303695255	5830	5830	5830	5830	0
309	20250404	162000	303695255	5830	5830	5830	5830	0
310	20250404	161900	303695255	5830	5830	5830	5830	0
311	20250404	161800	303695255	5830	5830	5830	5830	0
312	20250404	161700	303695255	5830	5830	5830	5830	0
313	20250404	161600	303695255	5830	5830	5830	5830	0
314	20250404	161500	303695255	5830	5830	5830	5830	0
315	20250404	161400	303695255	5830	5830	5830	5830	0
316	20250404	161300	303695255	5830	5830	5830	5830	0
317	20250404	161200	303695255	5830	5830	5830	5830	0
318	20250404	161100	303695255	5830	5830	5830	5830	0
319	20250404	161000	303695255	5830	5830	5830	5830	0
320	20250404	160900	303695255	5830	5830	5830	5830	0
321	20250404	160800	303695255	5830	5830	5830	5830	0
322	20250404	160700	303695255	5830	5830	5830	5830	0
323	20250404	160600	303695255	5830	5830	5830	5830	0
324	20250404	160500	303695255	5830	5830	5830	5830	0
325	20250404	160400	303695255	5830	5830	5830	5830	0
326	20250404	160300	303695255	5830	5830	5830	5830	0
327	20250404	160200	303695255	5830	5830	5830	5830	0
328	20250404	160100	303695255	5830	5830	5830	5830	0
329	20250404	160000	303695255	5830	5830	5830	5830	0
330	20250404	155900	303695255	5830	5830	5830	5830	0
331	20250404	155800	303695255	5830	5830	5830	5830	0
332	20250404	155700	303695255	5830	5830	5830	5830	404
333	20250404	155600	303695255	5830	5830	5830	5830	0
334	20250404	155500	303695255	5830	5830	5830	5830	0
335	20250404	155400	303695255	5830	5830	5830	5830	0
336	20250404	155300	303695255	5830	5830	5830	5830	0
337	20250404	155200	303695255	5830	5830	5830	5830	0
338	20250404	155100	303695255	5830	5830	5830	5830	0
339	20250404	155000	303695255	5830	5830	5830	5830	0
340	20250404	154900	303695255	5830	5830	5830	5830	0
341	20250404	154800	303695255	5830	5830	5830	5830	0
342	20250404	154700	303695255	5830	5830	5830	5830	0
343	20250404	154600	303695255	5830	5830	5830	5830	0
344	20250404	154500	303695255	5830	5830	5830	5830	0
345	20250404	154400	303695255	5830	5830	5830	5830	0
346	20250404	154300	303695255	5830	5830	5830	5830	0
347	20250404	154200	303695255	5830	5830	5830	5830	0
348	20250404	154100	303695255	5830	5830	5830	5830	0
349	20250404	154000	303695255	5830	5830	5830	5830	0
350	20250404	153900	303695255	5830	5830	5830	5830	0
351	20250404	153800	303695255	5830	5830	5830	5830	0
352	20250404	153700	303695255	5830	5830	5830	5830	0
353	20250404	153600	303695255	5830	5830	5830	5830	0
354	20250404	153500	303695255	5830	5830	5830	5830	0
355	20250404	153400	303695255	5830	5830	5830	5830	0
356	20250404	153300	303695255	5830	5830	5830	5830	0
357	20250404	153200	303695255	5830	5830	5830	5830	0
358	20250404	153100	303695255	5830	5830	5830	5830	0
359	20250404	153000	303695255	5830	5830	5830	5830	404
360	20250404	152900	301339935	5820	5820	5820	5820	0
361	20250404	152800	301339935	5820	5820	5820	5820	0
362	20250404	152700	301339935	5820	5820	5820	5820	0
363	20250404	152600	301339935	5820	5820	5820	5820	0
364	20250404	152500	301339935	5820	5820	5820	5820	0
365	20250404	152400	301339935	5820	5820	5820	5820	0
366	20250404	152300	301339935	5820	5820	5820	5820	0
367	20250404	152200	301339935	5820	5820	5820	5820	0
368	20250404	152100	301339935	5820	5820	5820	5820	0
369	20250404	152000	301339935	5820	5820	5820	5820	0
370	20250404	151900	301339935	5820	5820	5830	5820	744
371	20250404	151800	297009055	5830	5830	5830	5830	0
372	20250404	151700	297009055	5830	5830	5830	5830	0
373	20250404	151600	297009055	5830	5830	5830	5830	22
374	20250404	151500	296880795	5810	5810	5810	5810	31
375	20250404	151400	296700685	5820	5820	5820	5820	0
376	20250404	151300	296700685	5820	5820	5820	5820	41
377	20250404	151200	296462065	5820	5820	5820	5820	0
378	20250404	151100	296462065	5820	5810	5820	5810	73
379	20250404	151000	296037345	5810	5810	5810	5810	0
380	20250404	150900	296037345	5810	5810	5810	5810	0
381	20250404	150800	296037345	5810	5810	5810	5810	0
382	20250404	150700	296037345	5810	5810	5810	5810	54
383	20250404	150600	295723605	5810	5810	5810	5810	42
384	20250404	150500	295479585	5830	5830	5830	5830	0
385	20250404	150400	295479585	5830	5830	5830	5830	0
386	20250404	150300	295479585	5830	5830	5830	5830	0
387	20250404	150200	295479585	5830	5810	5830	5810	51
388	20250404	150100	295183255	5820	5820	5820	5820	0
389	20250404	150000	295183255	5820	5820	5820	5820	142
390	20250404	145900	294356815	5820	5820	5820	5820	20
391	20250404	145800	294240415	5820	5820	5820	5820	2
392	20250404	145700	294228775	5820	5820	5820	5820	0
393	20250404	145600	294228775	5820	5820	5820	5820	4
394	20250404	145500	294205495	5820	5810	5820	5810	41
395	20250404	145400	293967275	5820	5820	5820	5820	0
396	20250404	145300	293967275	5820	5820	5820	5820	0
397	20250404	145200	293967275	5820	5820	5820	5820	0
398	20250404	145100	293967275	5820	5820	5820	5820	0
399	20250404	145000	293967275	5820	5820	5820	5820	0
400	20250404	144900	293967275	5820	5820	5820	5820	0
401	20250404	144800	293967275	5820	5820	5820	5820	0
402	20250404	144700	293967275	5820	5820	5820	5820	1
403	20250404	144600	293961455	5830	5830	5830	5830	0
404	20250404	144500	293961455	5830	5830	5830	5830	0
405	20250404	144400	293961455	5830	5830	5830	5830	0
406	20250404	144300	293961455	5830	5830	5830	5830	0
407	20250404	144200	293961455	5830	5810	5830	5810	195
408	20250404	144100	292828485	5810	5810	5810	5810	0
409	20250404	144000	292828485	5810	5810	5810	5810	7
410	20250404	143900	292787815	5810	5810	5810	5810	0
411	20250404	143800	292787815	5810	5810	5810	5810	0
412	20250404	143700	292787815	5810	5810	5810	5810	0
413	20250404	143600	292787815	5810	5810	5810	5810	0
414	20250404	143500	292787815	5810	5810	5810	5810	0
415	20250404	143400	292787815	5810	5810	5810	5810	0
416	20250404	143300	292787815	5810	5810	5810	5810	4
417	20250404	143200	292764575	5810	5810	5810	5810	2
418	20250404	143100	292752955	5810	5810	5810	5810	2
419	20250404	143000	292741335	5810	5810	5810	5810	0
420	20250404	142900	292741335	5810	5810	5810	5810	0
421	20250404	142800	292741335	5810	5810	5810	5810	0
422	20250404	142700	292741335	5810	5810	5810	5810	2
423	20250404	142600	292729715	5800	5800	5800	5800	0
424	20250404	142500	292729715	5800	5800	5800	5800	0
425	20250404	142400	292729715	5800	5800	5800	5800	0
426	20250404	142300	292729715	5800	5790	5800	5790	302
427	20250404	142200	290980555	5800	5800	5800	5800	86
428	20250404	142100	290481755	5780	5780	5780	5780	11
429	20250404	142000	290418175	5800	5800	5800	5800	0
430	20250404	141900	290418175	5800	5800	5800	5800	1
431	20250404	141800	290412375	5780	5800	5800	5780	95
432	20250404	141700	289861555	5800	5800	5800	5800	20
433	20250404	141600	289745555	5800	5800	5800	5800	0
434	20250404	141500	289745555	5800	5800	5800	5800	0
435	20250404	141400	289745555	5800	5800	5800	5800	86
436	20250404	141300	289246755	5800	5800	5800	5800	0
437	20250404	141200	289246755	5800	5790	5800	5790	205
438	20250404	141100	288059665	5770	5770	5770	5770	0
439	20250404	141000	288059665	5770	5780	5780	5770	60
440	20250404	140900	287713445	5780	5780	5780	5780	0
441	20250404	140800	287713445	5780	5780	5780	5780	1
442	20250404	140700	287707665	5790	5800	5800	5780	1907
443	20250404	140600	276666155	5830	5830	5830	5830	1
444	20250404	140500	276660325	5790	5790	5790	5790	0
445	20250404	140400	276660325	5790	5800	5800	5790	1277
446	20250404	140300	269256915	5830	5830	5830	5830	0
447	20250404	140200	269256915	5830	5830	5830	5830	0
448	20250404	140100	269256915	5830	5830	5830	5830	20
449	20250404	140000	269140315	5830	5820	5830	5820	3
450	20250404	135900	269122845	5810	5810	5810	5810	0
451	20250404	135800	269122845	5810	5810	5810	5810	0
452	20250404	135700	269122845	5810	5810	5810	5810	0
453	20250404	135600	269122845	5810	5810	5810	5810	6
454	20250404	135500	269087985	5830	5830	5830	5830	0
455	20250404	135400	269087985	5830	5830	5830	5830	0
456	20250404	135300	269087985	5830	5830	5830	5830	0
457	20250404	135200	269087985	5830	5830	5830	5830	0
458	20250404	135100	269087985	5830	5830	5830	5830	0
459	20250404	135000	269087985	5830	5830	5830	5830	0
460	20250404	134900	269087985	5830	5830	5830	5830	0
461	20250404	134800	269087985	5830	5830	5830	5830	3
462	20250404	134700	269070495	5830	5830	5830	5830	0
463	20250404	134600	269070495	5830	5830	5830	5830	0
464	20250404	134500	269070495	5830	5830	5830	5830	0
465	20250404	134400	269070495	5830	5830	5830	5830	0
466	20250404	134300	269070495	5830	5830	5830	5830	0
467	20250404	134200	269070495	5830	5830	5830	5830	1
468	20250404	134100	269064665	5815	5815	5815	5815	0
469	20250404	134000	269064665	5815	5815	5815	5815	0
470	20250404	133900	269064665	5815	5815	5815	5815	0
471	20250404	133800	269064665	5815	5815	5815	5815	1
472	20250404	133700	269058850	5800	5800	5800	5800	0
473	20250404	133600	269058850	5800	5800	5800	5800	0
474	20250404	133500	269058850	5800	5800	5800	5800	0
475	20250404	133400	269058850	5800	5800	5800	5800	0
476	20250404	133300	269058850	5800	5800	5800	5800	0
477	20250404	133200	269058850	5800	5800	5800	5800	24
478	20250404	133100	268919650	5810	5810	5810	5810	0
479	20250404	133000	268919650	5810	5810	5810	5810	0
480	20250404	132900	268919650	5810	5810	5810	5810	0
481	20250404	132800	268919650	5810	5810	5810	5810	140
482	20250404	132700	268106250	5800	5800	5800	5800	0
483	20250404	132600	268106250	5800	5800	5800	5800	0
484	20250404	132500	268106250	5800	5800	5800	5800	0
485	20250404	132400	268106250	5800	5800	5800	5800	0
486	20250404	132300	268106250	5800	5800	5800	5800	0
487	20250404	132200	268106250	5800	5800	5800	5800	52
488	20250404	132100	267804650	5800	5800	5800	5800	1948
489	20250404	132000	256506250	5810	5810	5810	5810	135
490	20250404	131900	255721900	5820	5820	5820	5820	0
491	20250404	131800	255721900	5820	5820	5820	5820	23
492	20250404	131700	255588040	5830	5830	5830	5830	0
493	20250404	131600	255588040	5830	5830	5830	5830	0
494	20250404	131500	255588040	5830	5830	5830	5830	1
495	20250404	131400	255582210	5810	5810	5810	5810	0
496	20250404	131300	255582210	5810	5810	5810	5810	0
497	20250404	131200	255582210	5810	5810	5810	5810	0
498	20250404	131100	255582210	5810	5810	5810	5810	0
499	20250404	131000	255582210	5810	5810	5810	5810	600
500	20250404	130900	252096210	5810	5810	5810	5810	372
501	20250404	130800	249934890	5810	5810	5810	5810	59
502	20250404	130700	249592100	5810	5810	5810	5810	19
503	20250404	130600	249481710	5810	5810	5810	5810	688
504	20250404	130500	245484430	5810	5810	5810	5810	0
505	20250404	130400	245484430	5810	5810	5810	5810	500
506	20250404	130300	242579430	5820	5820	5820	5820	0
507	20250404	130200	242579430	5820	5820	5820	5820	0
508	20250404	130100	242579430	5820	5820	5820	5820	0
509	20250404	130000	242579430	5820	5820	5820	5820	0
510	20250404	125900	242579430	5820	5820	5820	5820	0
511	20250404	125800	242579430	5820	5810	5820	5810	151
512	20250404	125700	241702070	5820	5820	5820	5820	0
513	20250404	125600	241702070	5820	5820	5820	5820	354
514	20250404	125500	239641790	5820	5820	5820	5820	0
515	20250404	125400	239641790	5820	5810	5820	5810	206
516	20250404	125300	238444340	5820	5820	5820	5820	0
517	20250404	125200	238444340	5820	5820	5820	5820	0
518	20250404	125100	238444340	5820	5820	5820	5820	0
519	20250404	125000	238444340	5820	5820	5820	5820	0
520	20250404	124900	238444340	5820	5820	5820	5820	141
521	20250404	124800	237623720	5840	5840	5840	5840	1
522	20250404	124700	237617880	5830	5840	5840	5830	422
523	20250404	124600	235154100	5850	5850	5850	5850	0
524	20250404	124500	235154100	5850	5850	5850	5850	1
525	20250404	124400	235148250	5840	5840	5840	5840	0
526	20250404	124300	235148250	5840	5840	5840	5840	0
527	20250404	124200	235148250	5840	5840	5840	5840	0
528	20250404	124100	235148250	5840	5830	5840	5830	405
529	20250404	124000	232783570	5830	5830	5830	5830	7
530	20250404	123900	232742760	5840	5840	5840	5840	0
531	20250404	123800	232742760	5840	5840	5840	5840	22
532	20250404	123700	232614280	5840	5840	5840	5840	500
533	20250404	123600	229694280	5820	5820	5820	5820	0
534	20250404	123500	229694280	5820	5820	5820	5820	0
535	20250404	123400	229694280	5820	5820	5820	5820	0
536	20250404	123300	229694280	5820	5820	5820	5820	0
537	20250404	123200	229694280	5820	5820	5820	5820	0
538	20250404	123100	229694280	5820	5820	5820	5820	0
539	20250404	123000	229694280	5820	5820	5820	5820	0
540	20250404	122900	229694280	5820	5820	5820	5820	356
541	20250404	122800	227622360	5820	5820	5820	5820	98
542	20250404	122700	227052000	5800	5800	5800	5800	0
543	20250404	122600	227052000	5800	5800	5800	5800	0
544	20250404	122500	227052000	5800	5800	5800	5800	0
545	20250404	122400	227052000	5800	5800	5800	5800	0
546	20250404	122300	227052000	5800	5800	5800	5800	50
547	20250404	122200	226762000	5800	5800	5800	5800	1
548	20250404	122100	226756200	5800	5800	5800	5800	2
549	20250404	122000	226744600	5800	5800	5800	5800	91
550	20250404	121900	226216800	5820	5800	5820	5800	5
551	20250404	121800	226187760	5800	5810	5810	5800	1734
552	20250404	121700	216118550	5810	5810	5810	5810	0
553	20250404	121600	216118550	5810	5810	5810	5810	0
554	20250404	121500	216118550	5810	5810	5810	5810	1
555	20250404	121400	216112740	5810	5810	5810	5810	61
556	20250404	121300	215758330	5820	5820	5820	5820	1
557	20250404	121200	215752510	5810	5810	5810	5810	0
558	20250404	121100	215752510	5810	5810	5810	5810	0
559	20250404	121000	215752510	5810	5820	5820	5810	182
560	20250404	120900	214693950	5820	5820	5820	5820	0
561	20250404	120800	214693950	5820	5790	5820	5790	4
562	20250404	120700	214670700	5790	5790	5790	5790	77
563	20250404	120600	214224870	5840	5810	5840	5790	4054
564	20250404	120500	190719830	5830	5830	5830	5830	589
565	20250404	120400	187285960	5840	5850	5850	5840	1113
566	20250404	120300	180786020	5850	5850	5850	5850	183
567	20250404	120200	179715470	5850	5860	5860	5850	281
568	20250404	120100	178068940	5880	5880	5880	5880	1
569	20250404	120000	178063060	5870	5870	5870	5870	0
570	20250404	115900	178063060	5870	5870	5870	5870	176
571	20250404	115800	177029940	5860	5860	5860	5860	0
572	20250404	115700	177029940	5860	5860	5860	5860	0
573	20250404	115600	177029940	5860	5860	5860	5860	0
574	20250404	115500	177029940	5860	5860	5860	5860	0
575	20250404	115400	177029940	5860	5860	5860	5860	0
576	20250404	115300	177029940	5860	5860	5860	5860	0
577	20250404	115200	177029940	5860	5870	5870	5860	166
578	20250404	115100	176055580	5870	5880	5880	5870	111
579	20250404	115000	175403890	5880	5880	5880	5880	0
580	20250404	114900	175403890	5880	5880	5880	5880	0
581	20250404	114800	175403890	5880	5870	5880	5870	206
582	20250404	114700	174192670	5860	5860	5860	5860	0
583	20250404	114600	174192670	5860	5860	5860	5860	638
584	20250404	114500	170453990	5860	5860	5860	5860	0
585	20250404	114400	170453990	5860	5860	5860	5860	0
586	20250404	114300	170453990	5860	5860	5860	5860	15
587	20250404	114200	170366090	5860	5860	5860	5860	0
588	20250404	114100	170366090	5860	5860	5860	5860	0
589	20250404	114000	170366090	5860	5860	5860	5860	191
590	20250404	113900	169246830	5850	5850	5850	5850	0
591	20250404	113800	169246830	5850	5850	5850	5850	0
592	20250404	113700	169246830	5850	5850	5850	5850	7
593	20250404	113600	169205880	5840	5840	5840	5840	0
594	20250404	113500	169205880	5840	5840	5840	5840	620
595	20250404	113400	165585080	5840	5840	5840	5840	0
596	20250404	113300	165585080	5840	5840	5840	5840	0
597	20250404	113200	165585080	5840	5840	5840	5840	1
598	20250404	113100	165579240	5800	5800	5800	5800	0
599	20250404	113000	165579240	5800	5800	5800	5800	0
600	20250404	112900	165579240	5800	5820	5820	5800	444
601	20250404	112800	162998570	5830	5830	5830	5830	205
602	20250404	112700	161803420	5870	5870	5870	5870	0
603	20250404	112600	161803420	5870	5880	5880	5850	2165
604	20250404	112500	149110130	5890	5890	5890	5890	237
605	20250404	112400	147714200	5940	5940	5940	5940	0
606	20250404	112300	147714200	5940	5940	5940	5940	0
607	20250404	112200	147714200	5940	5930	5940	5930	406
608	20250404	112100	145305300	5930	5910	5930	5910	987
609	20250404	112000	139463970	5910	5910	5910	5910	1
610	20250404	111900	139458060	5870	5870	5870	5870	0
611	20250404	111800	139458060	5870	5870	5870	5870	118
612	20250404	111700	138765400	5900	5900	5900	5900	17
613	20250404	111600	138665100	5910	5910	5910	5910	0
614	20250404	111500	138665100	5910	5910	5910	5870	1026
615	20250404	111400	132641520	5910	5890	5910	5890	1158
616	20250404	111300	125809890	5900	5890	5900	5890	306
617	20250404	111200	124006060	5900	5900	5900	5900	0
618	20250404	111100	124006060	5900	5900	5900	5900	0
619	20250404	111000	124006060	5900	5880	5900	5880	520
620	20250404	110900	120942950	5880	5840	5880	5830	2980
621	20250404	110800	103505580	5840	5830	5840	5830	201
622	20250404	110700	102333740	5830	5830	5830	5830	0
623	20250404	110600	102333740	5830	5830	5830	5830	1
624	20250404	110500	102327910	5800	5800	5800	5800	75
625	20250404	110400	101892910	5800	5830	5830	5800	79
626	20250404	110300	101433240	5800	5810	5810	5800	272
627	20250404	110200	99854640	5830	5820	5830	5820	214
628	20250404	110100	98609150	5830	5830	5840	5830	67
629	20250404	110000	98218530	5840	5830	5840	5830	46
630	20250404	105900	97950340	5840	5840	5840	5840	0
631	20250404	105800	97950340	5840	5830	5840	5830	16
632	20250404	105700	97857050	5840	5840	5840	5840	0
633	20250404	105600	97857050	5840	5840	5840	5840	0
634	20250404	105500	97857050	5840	5830	5840	5790	3034
635	20250404	105400	80267470	5820	5830	5830	5820	21
636	20250404	105300	80145200	5840	5830	5840	5830	17
637	20250404	105200	80046070	5830	5830	5830	5830	0
638	20250404	105100	80046070	5830	5830	5830	5830	0
639	20250404	105000	80046070	5830	5830	5830	5830	0
640	20250404	104900	80046070	5830	5830	5830	5830	0
641	20250404	104800	80046070	5830	5830	5830	5830	15
642	20250404	104700	79958620	5840	5830	5840	5830	16
643	20250404	104600	79865330	5840	5840	5840	5840	0
644	20250404	104500	79865330	5840	5840	5840	5840	0
645	20250404	104400	79865330	5840	5830	5840	5830	21
646	20250404	104300	79742810	5820	5830	5840	5800	2578
647	20250404	104200	64756940	5840	5830	5840	5830	100
648	20250404	104100	64173080	5830	5840	5840	5830	2
649	20250404	104000	64161410	5830	5830	5830	5830	71
650	20250404	103900	63747480	5830	5830	5830	5830	1
651	20250404	103800	63741650	5820	5820	5820	5820	106
652	20250404	103700	63124730	5830	5830	5830	5830	202
653	20250404	103600	61947070	5830	5830	5830	5830	1
654	20250404	103500	61941240	5820	5820	5830	5820	250
655	20250404	103400	60486220	5830	5830	5830	5830	0
656	20250404	103300	60486220	5830	5830	5830	5830	1
657	20250404	103200	60480390	5820	5820	5820	5820	0
658	20250404	103100	60480390	5820	5820	5820	5820	0
659	20250404	103000	60480390	5820	5820	5820	5820	0
660	20250404	102900	60480390	5820	5820	5820	5820	0
661	20250404	102800	60480390	5820	5820	5820	5820	0
662	20250404	102700	60480390	5820	5820	5820	5820	636
663	20250404	102600	56778870	5830	5830	5830	5830	0
664	20250404	102500	56778870	5830	5830	5830	5830	0
665	20250404	102400	56778870	5830	5830	5830	5830	0
666	20250404	102300	56778870	5830	5830	5830	5830	0
667	20250404	102200	56778870	5830	5830	5830	5830	220
668	20250404	102100	55496270	5840	5840	5840	5840	15
669	20250404	102000	55408670	5840	5840	5840	5840	55
670	20250404	101900	55087470	5830	5830	5830	5830	0
671	20250404	101800	55087470	5830	5830	5830	5830	47
672	20250404	101700	54813460	5830	5830	5830	5830	0
673	20250404	101600	54813460	5830	5830	5830	5830	0
674	20250404	101500	54813460	5830	5830	5830	5830	0
675	20250404	101400	54813460	5830	5830	5830	5830	0
676	20250404	101300	54813460	5830	5830	5830	5830	43
677	20250404	101200	54562770	5830	5830	5830	5830	120
678	20250404	101100	53863170	5830	5820	5830	5820	633
679	20250404	101000	50177780	5830	5830	5830	5830	0
680	20250404	100900	50177780	5830	5830	5830	5830	0
681	20250404	100800	50177780	5830	5830	5830	5830	0
682	20250404	100700	50177780	5830	5830	5830	5830	0
683	20250404	100600	50177780	5830	5830	5830	5830	0
684	20250404	100500	50177780	5830	5820	5830	5820	97
685	20250404	100400	49613230	5820	5820	5820	5820	5
686	20250404	100300	49584130	5830	5830	5830	5830	0
687	20250404	100200	49584130	5830	5830	5830	5830	0
688	20250404	100100	49584130	5830	5830	5830	5830	0
689	20250404	100000	49584130	5830	5830	5830	5830	51
690	20250404	095900	49286800	5830	5830	5830	5830	0
691	20250404	095800	49286800	5830	5830	5830	5830	0
692	20250404	095700	49286800	5830	5830	5830	5830	0
693	20250404	095600	49286800	5830	5830	5830	5830	0
694	20250404	095500	49286800	5830	5830	5830	5830	1
695	20250404	095400	49280970	5860	5840	5860	5840	141
696	20250404	095300	48457500	5840	5840	5840	5840	0
697	20250404	095200	48457500	5840	5840	5860	5840	22
698	20250404	095100	48328760	5840	5840	5840	5840	5
699	20250404	095000	48299560	5840	5840	5840	5840	4
700	20250404	094900	48276200	5830	5830	5830	5830	0
701	20250404	094800	48276200	5830	5820	5830	5820	347
702	20250404	094700	46253220	5830	5820	5830	5820	8
703	20250404	094600	46206640	5820	5820	5820	5820	401
704	20250404	094500	43872820	5820	5830	5830	5820	20
705	20250404	094400	43756400	5820	5820	5820	5820	24
706	20250404	094300	43616720	5820	5820	5820	5820	1
707	20250404	094200	43610900	5820	5820	5820	5820	0
708	20250404	094100	43610900	5820	5820	5820	5820	612
709	20250404	094000	40049060	5820	5810	5820	5810	302
710	20250404	093900	38294420	5800	5780	5800	5780	79
711	20250404	093800	37837240	5790	5790	5790	5790	6
712	20250404	093700	37802500	5790	5790	5790	5790	0
713	20250404	093600	37802500	5790	5790	5790	5790	86
714	20250404	093500	37304560	5790	5790	5790	5790	0
715	20250404	093400	37304560	5790	5770	5790	5770	146
716	20250404	093300	36462120	5740	5740	5740	5740	0
717	20250404	093200	36462120	5740	5750	5750	5740	1700
718	20250404	093100	26700140	5800	5800	5800	5800	0
719	20250404	093000	26700140	5800	5800	5800	5800	0
720	20250404	092900	26700140	5800	5800	5800	5800	26
721	20250404	092800	26549340	5800	5760	5800	5760	171
722	20250404	092700	25561730	5800	5790	5800	5790	179
723	20250404	092600	24525300	5760	5760	5760	5760	0
724	20250404	092500	24525300	5760	5800	5800	5760	99
725	20250404	092400	23951230	5820	5820	5820	5820	0
726	20250404	092300	23951230	5820	5820	5820	5820	0
727	20250404	092200	23951230	5820	5770	5820	5770	570
728	20250404	092100	20662280	5770	5770	5770	5770	186
729	20250404	092000	19589060	5770	5760	5770	5760	6
730	20250404	091900	19554490	5760	5760	5760	5760	0
731	20250404	091800	19554490	5760	5760	5760	5760	0
732	20250404	091700	19554490	5760	5730	5760	5720	269
733	20250404	091600	18011430	5760	5760	5760	5760	2
734	20250404	091500	17999910	5720	5740	5740	5720	361
735	20250404	091400	15933270	5720	5720	5720	5720	0
736	20250404	091300	15933270	5720	5730	5730	5720	1442
737	20250404	091200	7682020	5720	5730	5730	5720	379
738	20250404	091100	5511840	5780	5780	5780	5780	5
739	20250404	091000	5482940	5800	5800	5800	5800	96
740	20250404	090900	4926140	5800	5800	5800	5800	2
741	20250404	090800	4914540	5720	5720	5720	5720	47
742	20250404	090700	4645700	5800	5800	5800	5800	20
743	20250404	090600	4529700	5800	5730	5800	5730	582
744	20250404	090500	1194420	5730	5740	5740	5730	36
745	20250404	090400	987830	5740	5740	5740	5740	4
746	20250404	090300	964870	5750	5750	5750	5750	14
747	20250404	090200	884370	5770	5800	5800	5770	3
748	20250404	090100	867000	5780	5780	5780	5780	28
749	20250404	090000	705160	5780	5780	5780	5780	122