KissMeData/278650/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	204200	313390302	1695	1695	1695	1695	1392
3	20250404	204100	313390302	1695	1695	1695	1695	0
4	20250404	204000	313390302	1695	1695	1695	1695	0
5	20250404	203900	313390302	1695	1695	1695	1695	0
6	20250404	203800	313390302	1695	1695	1695	1695	0
7	20250404	203700	313390302	1695	1695	1695	1695	0
8	20250404	203600	313390302	1695	1695	1695	1695	0
9	20250404	203500	313390302	1695	1695	1695	1695	0
10	20250404	203400	313390302	1695	1695	1695	1695	0
11	20250404	203300	313390302	1695	1695	1695	1695	0
12	20250404	203200	313390302	1695	1695	1695	1695	0
13	20250404	203100	313390302	1695	1695	1695	1695	0
14	20250404	203000	313390302	1695	1695	1695	1695	0
15	20250404	202900	313390302	1695	1695	1695	1695	0
16	20250404	202800	313390302	1695	1695	1695	1695	0
17	20250404	202700	313390302	1695	1695	1695	1695	0
18	20250404	202600	313390302	1695	1695	1695	1695	0
19	20250404	202500	313390302	1695	1695	1695	1695	0
20	20250404	202400	313390302	1695	1695	1695	1695	0
21	20250404	202300	313390302	1695	1695	1695	1695	0
22	20250404	202200	313390302	1695	1695	1695	1695	0
23	20250404	202100	313390302	1695	1695	1695	1695	0
24	20250404	202000	313390302	1695	1695	1695	1695	0
25	20250404	201900	313390302	1695	1695	1695	1695	0
26	20250404	201800	313390302	1695	1695	1695	1695	0
27	20250404	201700	313390302	1695	1695	1695	1695	0
28	20250404	201600	313390302	1695	1695	1695	1695	0
29	20250404	201500	313390302	1695	1695	1695	1695	0
30	20250404	201400	313390302	1695	1695	1695	1695	0
31	20250404	201300	313390302	1695	1695	1695	1695	0
32	20250404	201200	313390302	1695	1695	1695	1695	1392
33	20250404	201100	313390302	1695	1695	1695	1695	0
34	20250404	201000	313390302	1695	1695	1695	1695	0
35	20250404	200900	313390302	1695	1695	1695	1695	0
36	20250404	200800	313390302	1695	1695	1695	1695	0
37	20250404	200700	313390302	1695	1695	1695	1695	0
38	20250404	200600	313390302	1695	1695	1695	1695	0
39	20250404	200500	313390302	1695	1695	1695	1695	0
40	20250404	200400	313390302	1695	1695	1695	1695	0
41	20250404	200300	313390302	1695	1695	1695	1695	0
42	20250404	200200	313390302	1695	1695	1695	1695	0
43	20250404	200100	313390302	1695	1695	1695	1695	0
44	20250404	200000	313390302	1695	1695	1695	1695	0
45	20250404	195900	313390302	1695	1695	1695	1695	0
46	20250404	195800	313390302	1695	1695	1695	1695	0
47	20250404	195700	313390302	1695	1695	1695	1695	0
48	20250404	195600	313390302	1695	1695	1695	1695	0
49	20250404	195500	313390302	1695	1695	1695	1695	0
50	20250404	195400	313390302	1695	1695	1695	1695	0
51	20250404	195300	313390302	1695	1695	1695	1695	0
52	20250404	195200	313390302	1695	1695	1695	1695	0
53	20250404	195100	313390302	1695	1695	1695	1695	0
54	20250404	195000	313390302	1695	1695	1695	1695	0
55	20250404	194900	313390302	1695	1695	1695	1695	0
56	20250404	194800	313390302	1695	1695	1695	1695	0
57	20250404	194700	313390302	1695	1695	1695	1695	0
58	20250404	194600	313390302	1695	1695	1695	1695	0
59	20250404	194500	313390302	1695	1695	1695	1695	0
60	20250404	194400	313390302	1695	1695	1695	1695	0
61	20250404	194300	313390302	1695	1695	1695	1695	0
62	20250404	194200	313390302	1695	1695	1695	1695	1392
63	20250404	194100	313390302	1695	1695	1695	1695	0
64	20250404	194000	313390302	1695	1695	1695	1695	0
65	20250404	193900	313390302	1695	1695	1695	1695	0
66	20250404	193800	313390302	1695	1695	1695	1695	0
67	20250404	193700	313390302	1695	1695	1695	1695	0
68	20250404	193600	313390302	1695	1695	1695	1695	0
69	20250404	193500	313390302	1695	1695	1695	1695	0
70	20250404	193400	313390302	1695	1695	1695	1695	0
71	20250404	193300	313390302	1695	1695	1695	1695	0
72	20250404	193200	313390302	1695	1695	1695	1695	0
73	20250404	193100	313390302	1695	1695	1695	1695	0
74	20250404	193000	313390302	1695	1695	1695	1695	0
75	20250404	192900	313390302	1695	1695	1695	1695	0
76	20250404	192800	313390302	1695	1695	1695	1695	0
77	20250404	192700	313390302	1695	1695	1695	1695	0
78	20250404	192600	313390302	1695	1695	1695	1695	0
79	20250404	192500	313390302	1695	1695	1695	1695	0
80	20250404	192400	313390302	1695	1695	1695	1695	0
81	20250404	192300	313390302	1695	1695	1695	1695	0
82	20250404	192200	313390302	1695	1695	1695	1695	0
83	20250404	192100	313390302	1695	1695	1695	1695	0
84	20250404	192000	313390302	1695	1695	1695	1695	0
85	20250404	191900	313390302	1695	1695	1695	1695	0
86	20250404	191800	313390302	1695	1695	1695	1695	0
87	20250404	191700	313390302	1695	1695	1695	1695	0
88	20250404	191600	313390302	1695	1695	1695	1695	0
89	20250404	191500	313390302	1695	1695	1695	1695	0
90	20250404	191400	313390302	1695	1695	1695	1695	0
91	20250404	191300	313390302	1695	1695	1695	1695	0
92	20250404	191200	313390302	1695	1695	1695	1695	1392
93	20250404	191100	313390302	1695	1695	1695	1695	0
94	20250404	191000	313390302	1695	1695	1695	1695	0
95	20250404	190900	313390302	1695	1695	1695	1695	0
96	20250404	190800	313390302	1695	1695	1695	1695	0
97	20250404	190700	313390302	1695	1695	1695	1695	0
98	20250404	190600	313390302	1695	1695	1695	1695	0
99	20250404	190500	313390302	1695	1695	1695	1695	0
100	20250404	190400	313390302	1695	1695	1695	1695	0
101	20250404	190300	313390302	1695	1695	1695	1695	0
102	20250404	190200	313390302	1695	1695	1695	1695	0
103	20250404	190100	313390302	1695	1695	1695	1695	0
104	20250404	190000	313390302	1695	1695	1695	1695	0
105	20250404	185900	313390302	1695	1695	1695	1695	0
106	20250404	185800	313390302	1695	1695	1695	1695	0
107	20250404	185700	313390302	1695	1695	1695	1695	0
108	20250404	185600	313390302	1695	1695	1695	1695	0
109	20250404	185500	313390302	1695	1695	1695	1695	0
110	20250404	185400	313390302	1695	1695	1695	1695	0
111	20250404	185300	313390302	1695	1695	1695	1695	0
112	20250404	185200	313390302	1695	1695	1695	1695	0
113	20250404	185100	313390302	1695	1695	1695	1695	0
114	20250404	185000	313390302	1695	1695	1695	1695	0
115	20250404	184900	313390302	1695	1695	1695	1695	0
116	20250404	184800	313390302	1695	1695	1695	1695	0
117	20250404	184700	313390302	1695	1695	1695	1695	0
118	20250404	184600	313390302	1695	1695	1695	1695	0
119	20250404	184500	313390302	1695	1695	1695	1695	0
120	20250404	184400	313390302	1695	1695	1695	1695	0
121	20250404	184300	313390302	1695	1695	1695	1695	0
122	20250404	184200	313390302	1695	1695	1695	1695	1392
123	20250404	184100	313390302	1695	1695	1695	1695	0
124	20250404	184000	313390302	1695	1695	1695	1695	0
125	20250404	183900	313390302	1695	1695	1695	1695	0
126	20250404	183800	313390302	1695	1695	1695	1695	0
127	20250404	183700	313390302	1695	1695	1695	1695	0
128	20250404	183600	313390302	1695	1695	1695	1695	0
129	20250404	183500	313390302	1695	1695	1695	1695	0
130	20250404	183400	313390302	1695	1695	1695	1695	0
131	20250404	183300	313390302	1695	1695	1695	1695	0
132	20250404	183200	313390302	1695	1695	1695	1695	0
133	20250404	183100	313390302	1695	1695	1695	1695	0
134	20250404	183000	313390302	1695	1695	1695	1695	0
135	20250404	182900	313390302	1695	1695	1695	1695	0
136	20250404	182800	313390302	1695	1695	1695	1695	0
137	20250404	182700	313390302	1695	1695	1695	1695	0
138	20250404	182600	313390302	1695	1695	1695	1695	0
139	20250404	182500	313390302	1695	1695	1695	1695	0
140	20250404	182400	313390302	1695	1695	1695	1695	0
141	20250404	182300	313390302	1695	1695	1695	1695	0
142	20250404	182200	313390302	1695	1695	1695	1695	0
143	20250404	182100	313390302	1695	1695	1695	1695	0
144	20250404	182000	313390302	1695	1695	1695	1695	0
145	20250404	181900	313390302	1695	1695	1695	1695	0
146	20250404	181800	313390302	1695	1695	1695	1695	0
147	20250404	181700	313390302	1695	1695	1695	1695	0
148	20250404	181600	313390302	1695	1695	1695	1695	0
149	20250404	181500	313390302	1695	1695	1695	1695	0
150	20250404	181400	313390302	1695	1695	1695	1695	0
151	20250404	181300	313390302	1695	1695	1695	1695	0
152	20250404	181200	313390302	1695	1695	1695	1695	1392
153	20250404	181100	313390302	1695	1695	1695	1695	0
154	20250404	181000	313390302	1695	1695	1695	1695	0
155	20250404	180900	313390302	1695	1695	1695	1695	0
156	20250404	180800	313390302	1695	1695	1695	1695	0
157	20250404	180700	313390302	1695	1695	1695	1695	0
158	20250404	180600	313390302	1695	1695	1695	1695	0
159	20250404	180500	313390302	1695	1695	1695	1695	0
160	20250404	180400	313390302	1695	1695	1695	1695	0
161	20250404	180300	313390302	1695	1695	1695	1695	0
162	20250404	180200	313390302	1695	1695	1695	1695	0
163	20250404	180100	313390302	1695	1695	1695	1695	0
164	20250404	180000	313390302	1695	1695	1695	1695	0
165	20250404	175900	313390302	1695	1695	1695	1695	0
166	20250404	175800	313390302	1695	1695	1695	1695	0
167	20250404	175700	313390302	1695	1695	1695	1695	0
168	20250404	175600	313390302	1695	1695	1695	1695	0
169	20250404	175500	313390302	1695	1695	1695	1695	0
170	20250404	175400	313390302	1695	1695	1695	1695	0
171	20250404	175300	313390302	1695	1695	1695	1695	0
172	20250404	175200	313390302	1695	1695	1695	1695	0
173	20250404	175100	313390302	1695	1695	1695	1695	0
174	20250404	175000	313390302	1695	1695	1695	1695	0
175	20250404	174900	313390302	1695	1695	1695	1695	0
176	20250404	174800	313390302	1695	1695	1695	1695	0
177	20250404	174700	313390302	1695	1695	1695	1695	0
178	20250404	174600	313390302	1695	1695	1695	1695	0
179	20250404	174500	313390302	1695	1695	1695	1695	0
180	20250404	174400	313390302	1695	1695	1695	1695	0
181	20250404	174300	313390302	1695	1695	1695	1695	0
182	20250404	174200	313390302	1695	1695	1695	1695	1392
183	20250404	174100	313390302	1695	1695	1695	1695	0
184	20250404	174000	313390302	1695	1695	1695	1695	0
185	20250404	173900	313390302	1695	1695	1695	1695	0
186	20250404	173800	313390302	1695	1695	1695	1695	0
187	20250404	173700	313390302	1695	1695	1695	1695	0
188	20250404	173600	313390302	1695	1695	1695	1695	0
189	20250404	173500	313390302	1695	1695	1695	1695	0
190	20250404	173400	313390302	1695	1695	1695	1695	0
191	20250404	173300	313390302	1695	1695	1695	1695	0
192	20250404	173200	313390302	1695	1695	1695	1695	0
193	20250404	173100	313390302	1695	1695	1695	1695	0
194	20250404	173000	313390302	1695	1695	1695	1695	0
195	20250404	172900	313390302	1695	1695	1695	1695	0
196	20250404	172800	313390302	1695	1695	1695	1695	0
197	20250404	172700	313390302	1695	1695	1695	1695	0
198	20250404	172600	313390302	1695	1695	1695	1695	0
199	20250404	172500	313390302	1695	1695	1695	1695	0
200	20250404	172400	313390302	1695	1695	1695	1695	0
201	20250404	172300	313390302	1695	1695	1695	1695	0
202	20250404	172200	313390302	1695	1695	1695	1695	0
203	20250404	172100	313390302	1695	1695	1695	1695	0
204	20250404	172000	313390302	1695	1695	1695	1695	0
205	20250404	171900	313390302	1695	1695	1695	1695	0
206	20250404	171800	313390302	1695	1695	1695	1695	0
207	20250404	171700	313390302	1695	1695	1695	1695	0
208	20250404	171600	313390302	1695	1695	1695	1695	0
209	20250404	171500	313390302	1695	1695	1695	1695	0
210	20250404	171400	313390302	1695	1695	1695	1695	0
211	20250404	171300	313390302	1695	1695	1695	1695	0
212	20250404	171200	313390302	1695	1695	1695	1695	1392
213	20250404	171100	313390302	1695	1695	1695	1695	0
214	20250404	171000	313390302	1695	1695	1695	1695	0
215	20250404	170900	313390302	1695	1695	1695	1695	0
216	20250404	170800	313390302	1695	1695	1695	1695	0
217	20250404	170700	313390302	1695	1695	1695	1695	0
218	20250404	170600	313390302	1695	1695	1695	1695	0
219	20250404	170500	313390302	1695	1695	1695	1695	0
220	20250404	170400	313390302	1695	1695	1695	1695	0
221	20250404	170300	313390302	1695	1695	1695	1695	0
222	20250404	170200	313390302	1695	1695	1695	1695	0
223	20250404	170100	313390302	1695	1695	1695	1695	0
224	20250404	170000	313390302	1695	1695	1695	1695	0
225	20250404	165900	313390302	1695	1695	1695	1695	0
226	20250404	165800	313390302	1695	1695	1695	1695	0
227	20250404	165700	313390302	1695	1695	1695	1695	0
228	20250404	165600	313390302	1695	1695	1695	1695	0
229	20250404	165500	313390302	1695	1695	1695	1695	0
230	20250404	165400	313390302	1695	1695	1695	1695	0
231	20250404	165300	313390302	1695	1695	1695	1695	0
232	20250404	165200	313390302	1695	1695	1695	1695	0
233	20250404	165100	313390302	1695	1695	1695	1695	0
234	20250404	165000	313390302	1695	1695	1695	1695	0
235	20250404	164900	313390302	1695	1695	1695	1695	0
236	20250404	164800	313390302	1695	1695	1695	1695	0
237	20250404	164700	313390302	1695	1695	1695	1695	0
238	20250404	164600	313390302	1695	1695	1695	1695	0
239	20250404	164500	313390302	1695	1695	1695	1695	0
240	20250404	164400	313390302	1695	1695	1695	1695	0
241	20250404	164300	313390302	1695	1695	1695	1695	0
242	20250404	164200	313390302	1695	1695	1695	1695	1392
243	20250404	164100	313390302	1695	1695	1695	1695	0
244	20250404	164000	313390302	1695	1695	1695	1695	0
245	20250404	163900	313390302	1695	1695	1695	1695	0
246	20250404	163800	313390302	1695	1695	1695	1695	0
247	20250404	163700	313390302	1695	1695	1695	1695	0
248	20250404	163600	313390302	1695	1695	1695	1695	0
249	20250404	163500	313390302	1695	1695	1695	1695	0
250	20250404	163400	313390302	1695	1695	1695	1695	0
251	20250404	163300	313390302	1695	1695	1695	1695	0
252	20250404	163200	313390302	1695	1695	1695	1695	0
253	20250404	163100	313390302	1695	1695	1695	1695	0
254	20250404	163000	313390302	1695	1695	1695	1695	0
255	20250404	162900	313390302	1695	1695	1695	1695	0
256	20250404	162800	313390302	1695	1695	1695	1695	0
257	20250404	162700	313390302	1695	1695	1695	1695	0
258	20250404	162600	313390302	1695	1695	1695	1695	0
259	20250404	162500	313390302	1695	1695	1695	1695	0
260	20250404	162400	313390302	1695	1695	1695	1695	0
261	20250404	162300	313390302	1695	1695	1695	1695	0
262	20250404	162200	313390302	1695	1695	1695	1695	0
263	20250404	162100	313390302	1695	1695	1695	1695	0
264	20250404	162000	313390302	1695	1695	1695	1695	0
265	20250404	161900	313390302	1695	1695	1695	1695	0
266	20250404	161800	313390302	1695	1695	1695	1695	0
267	20250404	161700	313390302	1695	1695	1695	1695	0
268	20250404	161600	313390302	1695	1695	1695	1695	0
269	20250404	161500	313390302	1695	1695	1695	1695	0
270	20250404	161400	313390302	1695	1695	1695	1695	0
271	20250404	161300	313390302	1695	1695	1695	1695	0
272	20250404	161200	313390302	1695	1695	1695	1695	1392
273	20250404	161100	313390302	1695	1695	1695	1695	0
274	20250404	161000	313390302	1695	1695	1695	1695	0
275	20250404	160900	313390302	1695	1695	1695	1695	0
276	20250404	160800	313390302	1695	1695	1695	1695	0
277	20250404	160700	313390302	1695	1695	1695	1695	0
278	20250404	160600	313390302	1695	1695	1695	1695	0
279	20250404	160500	313390302	1695	1695	1695	1695	0
280	20250404	160400	313390302	1695	1695	1695	1695	0
281	20250404	160300	313390302	1695	1695	1695	1695	0
282	20250404	160200	313390302	1695	1695	1695	1695	0
283	20250404	160100	313390302	1695	1695	1695	1695	0
284	20250404	160000	313390302	1695	1695	1695	1695	0
285	20250404	155900	313390302	1695	1695	1695	1695	0
286	20250404	155800	313390302	1695	1695	1695	1695	0
287	20250404	155700	313390302	1695	1695	1695	1695	0
288	20250404	155600	313390302	1695	1695	1695	1695	0
289	20250404	155500	313390302	1695	1695	1695	1695	0
290	20250404	155400	313390302	1695	1695	1695	1695	0
291	20250404	155300	313390302	1695	1695	1695	1695	0
292	20250404	155200	313390302	1695	1695	1695	1695	0
293	20250404	155100	313390302	1695	1695	1695	1695	0
294	20250404	155000	313390302	1695	1695	1695	1695	0
295	20250404	154900	313390302	1695	1695	1695	1695	0
296	20250404	154800	313390302	1695	1695	1695	1695	0
297	20250404	154700	313390302	1695	1695	1695	1695	0
298	20250404	154600	313390302	1695	1695	1695	1695	0
299	20250404	154500	313390302	1695	1695	1695	1695	0
300	20250404	154400	313390302	1695	1695	1695	1695	0
301	20250404	154300	313390302	1695	1695	1695	1695	0
302	20250404	154200	313390302	1695	1695	1695	1695	1392
303	20250404	154100	313390302	1695	1695	1695	1695	0
304	20250404	154000	313390302	1695	1695	1695	1695	0
305	20250404	153900	313390302	1695	1695	1695	1695	0
306	20250404	153800	313390302	1695	1695	1695	1695	0
307	20250404	153700	313390302	1695	1695	1695	1695	0
308	20250404	153600	313390302	1695	1695	1695	1695	0
309	20250404	153500	313390302	1695	1695	1695	1695	0
310	20250404	153400	313390302	1695	1695	1695	1695	0
311	20250404	153300	313390302	1695	1695	1695	1695	0
312	20250404	153200	313390302	1695	1695	1695	1695	0
313	20250404	153100	313390302	1695	1695	1695	1695	0
314	20250404	153000	313390302	1695	1695	1695	1695	1392
315	20250404	152900	311030862	1700	1700	1700	1700	0
316	20250404	152800	311030862	1700	1700	1700	1700	0
317	20250404	152700	311030862	1700	1700	1700	1700	0
318	20250404	152600	311030862	1700	1700	1700	1700	0
319	20250404	152500	311030862	1700	1700	1700	1700	0
320	20250404	152400	311030862	1700	1700	1700	1700	0
321	20250404	152300	311030862	1700	1700	1700	1700	0
322	20250404	152200	311030862	1700	1700	1700	1700	0
323	20250404	152100	311030862	1700	1700	1700	1700	0
324	20250404	152000	311030862	1700	1700	1700	1700	0
325	20250404	151900	311030862	1700	1698	1700	1698	336
326	20250404	151800	310460058	1700	1700	1700	1700	0
327	20250404	151700	310460058	1700	1694	1700	1694	986
328	20250404	151600	308788611	1694	1695	1695	1694	1306
329	20250404	151500	306574961	1695	1700	1700	1695	84
330	20250404	151400	306432556	1700	1700	1700	1700	0
331	20250404	151300	306432556	1700	1700	1700	1700	0
332	20250404	151200	306432556	1700	1700	1700	1700	0
333	20250404	151100	306432556	1700	1694	1700	1694	643
334	20250404	151000	305339726	1700	1700	1700	1700	0
335	20250404	150900	305339726	1700	1700	1700	1700	0
336	20250404	150800	305339726	1700	1694	1700	1694	104
337	20250404	150700	305163544	1694	1694	1694	1694	0
338	20250404	150600	305163544	1694	1694	1694	1694	1
339	20250404	150500	305161850	1694	1694	1694	1694	4
340	20250404	150400	305155074	1694	1694	1694	1694	815
341	20250404	150300	303774464	1694	1694	1694	1694	0
342	20250404	150200	303774464	1694	1694	1694	1694	0
343	20250404	150100	303774464	1694	1694	1694	1694	0
344	20250404	150000	303774464	1694	1694	1694	1694	0
345	20250404	145900	303774464	1694	1694	1694	1694	0
346	20250404	145800	303774464	1694	1694	1694	1694	0
347	20250404	145700	303774464	1694	1694	1694	1694	0
348	20250404	145600	303774464	1694	1694	1694	1694	0
349	20250404	145500	303774464	1694	1694	1694	1694	74
350	20250404	145400	303649108	1694	1694	1694	1694	0
351	20250404	145300	303649108	1694	1694	1694	1694	0
352	20250404	145200	303649108	1694	1694	1694	1694	0
353	20250404	145100	303649108	1694	1694	1694	1694	2
354	20250404	145000	303645720	1687	1687	1687	1687	1
355	20250404	144900	303644033	1694	1694	1694	1694	1
356	20250404	144800	303642339	1689	1689	1689	1689	300
357	20250404	144700	303135639	1687	1687	1687	1687	11
358	20250404	144600	303117082	1687	1687	1687	1687	0
359	20250404	144500	303117082	1687	1682	1687	1682	3623
360	20250404	144400	297012027	1683	1683	1683	1683	0
361	20250404	144300	297012027	1683	1683	1683	1683	0
362	20250404	144200	297012027	1683	1683	1683	1683	0
363	20250404	144100	297012027	1683	1683	1683	1683	1
364	20250404	144000	297010344	1680	1680	1680	1680	0
365	20250404	143900	297010344	1680	1680	1680	1680	492
366	20250404	143800	296183784	1676	1676	1676	1676	0
367	20250404	143700	296183784	1676	1676	1676	1676	0
368	20250404	143600	296183784	1676	1680	1680	1676	7008
369	20250404	143500	284438338	1680	1680	1680	1680	0
370	20250404	143400	284438338	1680	1680	1680	1680	0
371	20250404	143300	284438338	1680	1680	1680	1680	339
372	20250404	143200	283868818	1683	1683	1683	1683	13
373	20250404	143100	283846939	1680	1680	1680	1680	65
374	20250404	143000	283737739	1684	1684	1684	1684	0
375	20250404	142900	283737739	1684	1684	1684	1684	1
376	20250404	142800	283736055	1674	1674	1674	1674	0
377	20250404	142700	283736055	1674	1674	1674	1674	0
378	20250404	142600	283736055	1674	1679	1679	1674	900
379	20250404	142500	282228623	1679	1682	1682	1679	8966
380	20250404	142400	267150811	1682	1682	1682	1682	0
381	20250404	142300	267150811	1682	1682	1682	1682	0
382	20250404	142200	267150811	1682	1682	1682	1682	0
383	20250404	142100	267150811	1682	1682	1682	1682	0
384	20250404	142000	267150811	1682	1682	1682	1682	1
385	20250404	141900	267149129	1679	1679	1679	1679	0
386	20250404	141800	267149129	1679	1679	1679	1679	225
387	20250404	141700	266771354	1679	1679	1679	1679	1
388	20250404	141600	266769675	1678	1678	1678	1678	0
389	20250404	141500	266769675	1678	1678	1678	1678	693
390	20250404	141400	265606821	1679	1679	1679	1679	14
391	20250404	141300	265583315	1679	1678	1679	1678	1977
392	20250404	141200	262265908	1678	1680	1680	1678	36
393	20250404	141100	262205482	1681	1681	1681	1681	0
394	20250404	141000	262205482	1681	1681	1681	1681	0
395	20250404	140900	262205482	1681	1681	1681	1681	0
396	20250404	140800	262205482	1681	1681	1681	1681	1
397	20250404	140700	262203801	1681	1681	1681	1681	0
398	20250404	140600	262203801	1681	1681	1681	1681	0
399	20250404	140500	262203801	1681	1681	1681	1681	0
400	20250404	140400	262203801	1681	1681	1681	1681	1
401	20250404	140300	262202120	1681	1681	1681	1681	0
402	20250404	140200	262202120	1681	1681	1681	1681	0
403	20250404	140100	262202120	1681	1681	1681	1681	0
404	20250404	140000	262202120	1681	1681	1681	1681	415
405	20250404	135900	261504505	1681	1681	1681	1681	104
406	20250404	135800	261329681	1681	1681	1681	1681	15
407	20250404	135700	261304466	1678	1678	1678	1678	0
408	20250404	135600	261304466	1678	1678	1678	1678	0
409	20250404	135500	261304466	1678	1678	1678	1678	100
410	20250404	135400	261136666	1678	1678	1678	1678	0
411	20250404	135300	261136666	1678	1678	1678	1678	0
412	20250404	135200	261136666	1678	1678	1678	1678	10
413	20250404	135100	261119886	1681	1681	1681	1681	14
414	20250404	135000	261096352	1681	1681	1681	1681	0
415	20250404	134900	261096352	1681	1681	1681	1681	0
416	20250404	134800	261096352	1681	1681	1681	1681	1013
417	20250404	134700	259393499	1681	1681	1681	1681	0
418	20250404	134600	259393499	1681	1681	1681	1681	20
419	20250404	134500	259359879	1681	1681	1681	1681	0
420	20250404	134400	259359879	1681	1681	1681	1681	1
421	20250404	134300	259358198	1678	1678	1678	1678	3
422	20250404	134200	259353164	1678	1678	1678	1678	1
423	20250404	134100	259351486	1677	1677	1677	1677	0
424	20250404	134000	259351486	1677	1677	1677	1677	0
425	20250404	133900	259351486	1677	1677	1677	1677	0
426	20250404	133800	259351486	1677	1677	1677	1677	0
427	20250404	133700	259351486	1677	1677	1677	1677	0
428	20250404	133600	259351486	1677	1677	1677	1677	0
429	20250404	133500	259351486	1677	1677	1677	1677	0
430	20250404	133400	259351486	1677	1677	1677	1677	0
431	20250404	133300	259351486	1677	1677	1677	1677	652
432	20250404	133200	258258082	1674	1674	1674	1674	0
433	20250404	133100	258258082	1674	1674	1674	1674	0
434	20250404	133000	258258082	1674	1674	1674	1674	52
435	20250404	132900	258171034	1674	1674	1674	1674	0
436	20250404	132800	258171034	1674	1674	1674	1674	0
437	20250404	132700	258171034	1674	1674	1674	1674	0
438	20250404	132600	258171034	1674	1674	1674	1674	1
439	20250404	132500	258169360	1677	1676	1677	1676	1267
440	20250404	132400	256045855	1674	1674	1674	1674	15
441	20250404	132300	256020745	1676	1676	1676	1676	248
442	20250404	132200	255605097	1676	1677	1677	1676	1065
443	20250404	132100	253819284	1677	1677	1677	1677	100
444	20250404	132000	253651584	1676	1676	1676	1676	534
445	20250404	131900	252756600	1676	1676	1676	1676	0
446	20250404	131800	252756600	1676	1676	1676	1676	2154
447	20250404	131700	249146496	1675	1677	1677	1675	3672
448	20250404	131600	242991721	1678	1678	1678	1678	0
449	20250404	131500	242991721	1678	1678	1678	1678	1
450	20250404	131400	242990043	1678	1678	1678	1678	0
451	20250404	131300	242990043	1678	1678	1678	1678	10
452	20250404	131200	242973263	1677	1677	1677	1677	0
453	20250404	131100	242973263	1677	1677	1677	1677	10
454	20250404	131000	242956493	1677	1677	1677	1677	0
455	20250404	130900	242956493	1677	1677	1677	1677	0
456	20250404	130800	242956493	1677	1677	1677	1677	0
457	20250404	130700	242956493	1677	1677	1677	1677	0
458	20250404	130600	242956493	1677	1680	1680	1677	58
459	20250404	130500	242859224	1680	1680	1680	1680	11
460	20250404	130400	242840744	1684	1684	1684	1684	0
461	20250404	130300	242840744	1684	1677	1684	1677	160
462	20250404	130200	242571926	1684	1684	1684	1684	1
463	20250404	130100	242570242	1684	1684	1684	1684	500
464	20250404	130000	241728242	1676	1676	1676	1676	0
465	20250404	125900	241728242	1676	1680	1680	1676	1776
466	20250404	125800	238744591	1680	1680	1680	1680	0
467	20250404	125700	238744591	1680	1680	1680	1680	7
468	20250404	125600	238732831	1679	1680	1680	1679	219
469	20250404	125500	238365111	1680	1680	1680	1680	0
470	20250404	125400	238365111	1680	1680	1680	1680	100
471	20250404	125300	238197111	1680	1679	1680	1679	6
472	20250404	125200	238187036	1679	1679	1679	1679	797
473	20250404	125100	236848873	1679	1679	1679	1679	1
474	20250404	125000	236847194	1679	1679	1679	1679	225
475	20250404	124900	236469419	1678	1678	1678	1678	0
476	20250404	124800	236469419	1678	1678	1678	1678	0
477	20250404	124700	236469419	1678	1680	1680	1678	354
478	20250404	124600	235874863	1680	1680	1680	1680	0
479	20250404	124500	235874863	1680	1680	1680	1680	333
480	20250404	124400	235315423	1680	1680	1680	1680	14
481	20250404	124300	235291903	1680	1678	1682	1678	1190
482	20250404	124200	233294931	1676	1676	1676	1676	0
483	20250404	124100	233294931	1676	1676	1676	1676	0
484	20250404	124000	233294931	1676	1676	1676	1676	15
485	20250404	123900	233269791	1676	1678	1678	1676	6
486	20250404	123800	233259725	1678	1678	1678	1678	0
487	20250404	123700	233259725	1678	1678	1678	1678	47
488	20250404	123600	233180859	1678	1677	1678	1677	202
489	20250404	123500	232842070	1678	1678	1678	1678	0
490	20250404	123400	232842070	1678	1678	1678	1678	0
491	20250404	123300	232842070	1678	1678	1678	1678	1
492	20250404	123200	232840392	1674	1674	1674	1670	1005
493	20250404	123100	231160669	1674	1674	1674	1674	609
494	20250404	123000	230141203	1674	1674	1674	1674	0
495	20250404	122900	230141203	1674	1675	1675	1674	40
496	20250404	122800	230074240	1674	1674	1674	1674	0
497	20250404	122700	230074240	1674	1674	1674	1674	0
498	20250404	122600	230074240	1674	1674	1674	1674	276
499	20250404	122500	229612216	1675	1678	1678	1675	2815
500	20250404	122400	224891478	1678	1678	1678	1678	0
501	20250404	122300	224891478	1678	1678	1678	1678	5
502	20250404	122200	224883088	1677	1677	1677	1677	0
503	20250404	122100	224883088	1677	1677	1677	1677	4
504	20250404	122000	224876380	1677	1677	1677	1677	0
505	20250404	121900	224876380	1677	1677	1677	1677	0
506	20250404	121800	224876380	1677	1677	1677	1677	100
507	20250404	121700	224708680	1675	1675	1675	1675	221
508	20250404	121600	224338505	1674	1674	1674	1674	9
509	20250404	121500	224323439	1674	1674	1674	1674	0
510	20250404	121400	224323439	1674	1675	1675	1674	304
511	20250404	121300	223814539	1680	1680	1680	1680	0
512	20250404	121200	223814539	1680	1680	1680	1680	9
513	20250404	121100	223799419	1680	1680	1680	1680	1
514	20250404	121000	223797739	1675	1677	1677	1675	216
515	20250404	120900	223435539	1679	1679	1679	1679	3
516	20250404	120800	223430502	1683	1683	1683	1683	0
517	20250404	120700	223430502	1683	1683	1683	1683	0
518	20250404	120600	223430502	1683	1688	1688	1680	5127
519	20250404	120500	214797872	1688	1688	1688	1688	33
520	20250404	120400	214742168	1687	1687	1687	1687	0
521	20250404	120300	214742168	1687	1687	1687	1687	12
522	20250404	120200	214721924	1695	1687	1695	1687	661
523	20250404	120100	213605738	1687	1687	1687	1687	17
524	20250404	120000	213577059	1687	1687	1687	1687	0
525	20250404	115900	213577059	1687	1687	1687	1687	35
526	20250404	115800	213518014	1687	1687	1687	1687	0
527	20250404	115700	213518014	1687	1687	1687	1687	82
528	20250404	115600	213379680	1687	1686	1687	1686	35
529	20250404	115500	213320669	1686	1686	1686	1686	1
530	20250404	115400	213318983	1686	1686	1686	1686	0
531	20250404	115300	213318983	1686	1686	1686	1686	0
532	20250404	115200	213318983	1686	1686	1687	1684	1146
533	20250404	115100	211388865	1684	1684	1684	1684	0
534	20250404	115000	211388865	1684	1684	1684	1684	0
535	20250404	114900	211388865	1684	1693	1693	1683	4699
536	20250404	114800	203470907	1691	1691	1691	1691	0
537	20250404	114700	203470907	1691	1693	1693	1691	130
538	20250404	114600	203250915	1692	1692	1692	1692	32
539	20250404	114500	203196771	1692	1692	1692	1692	0
540	20250404	114400	203196771	1692	1693	1693	1692	1506
541	20250404	114300	200648124	1693	1700	1700	1693	81
542	20250404	114200	200510440	1700	1701	1701	1700	2226
543	20250404	114100	196726217	1703	1703	1703	1703	0
544	20250404	114000	196726217	1703	1703	1703	1703	1298
545	20250404	113900	194515723	1703	1701	1703	1701	3961
546	20250404	113800	187777383	1700	1700	1700	1700	0
547	20250404	113700	187777383	1700	1700	1700	1700	30
548	20250404	113600	187726383	1700	1700	1700	1700	192
549	20250404	113500	187399983	1693	1693	1693	1693	0
550	20250404	113400	187399983	1693	1693	1693	1693	4
551	20250404	113300	187393211	1695	1694	1695	1694	107
552	20250404	113200	187211876	1700	1700	1700	1700	167
553	20250404	113100	186927976	1700	1700	1700	1700	11
554	20250404	113000	186909276	1701	1701	1701	1701	0
555	20250404	112900	186909276	1701	1701	1701	1701	0
556	20250404	112800	186909276	1701	1701	1701	1701	2
557	20250404	112700	186905874	1693	1693	1693	1693	0
558	20250404	112600	186905874	1693	1695	1707	1693	332
559	20250404	112500	186341160	1696	1696	1696	1696	2311
560	20250404	112400	182421704	1697	1697	1697	1697	161
561	20250404	112300	182148487	1697	1708	1708	1696	3156
562	20250404	112200	176794662	1708	1708	1708	1708	0
563	20250404	112100	176794662	1708	1707	1708	1707	1757
564	20250404	112000	173794865	1707	1707	1707	1707	3
565	20250404	111900	173789744	1699	1698	1699	1698	831
566	20250404	111800	172378635	1697	1711	1711	1697	2504
567	20250404	111700	168121322	1723	1723	1723	1723	196
568	20250404	111600	167783614	1724	1724	1724	1724	13
569	20250404	111500	167761202	1726	1726	1726	1726	0
570	20250404	111400	167761202	1726	1725	1727	1725	2032
571	20250404	111300	164252301	1720	1720	1720	1720	741
572	20250404	111200	162977781	1720	1720	1720	1720	96
573	20250404	111100	162812661	1720	1710	1720	1710	14510
574	20250404	111000	137887777	1696	1708	1710	1696	193
575	20250404	110900	137559909	1710	1709	1710	1709	2511
576	20250404	110800	133266231	1705	1705	1705	1705	24
577	20250404	110700	133225311	1704	1701	1704	1701	1166
578	20250404	110600	131239058	1701	1701	1701	1701	50
579	20250404	110500	131154008	1693	1693	1693	1693	0
580	20250404	110400	131154008	1693	1693	1693	1693	591
581	20250404	110300	130153445	1700	1705	1705	1700	218
582	20250404	110200	129782840	1705	1705	1705	1705	0
583	20250404	110100	129782840	1705	1705	1705	1705	0
584	20250404	110000	129782840	1705	1705	1705	1705	0
585	20250404	105900	129782840	1705	1704	1705	1704	34
586	20250404	105800	129724874	1704	1704	1704	1704	0
587	20250404	105700	129724874	1704	1704	1704	1704	1
588	20250404	105600	129723170	1705	1705	1705	1705	20
589	20250404	105500	129689070	1705	1705	1705	1705	0
590	20250404	105400	129689070	1705	1703	1705	1703	20
591	20250404	105300	129654972	1690	1699	1700	1690	1428
592	20250404	105200	127230852	1690	1690	1690	1690	4
593	20250404	105100	127224092	1690	1691	1691	1690	210
594	20250404	105000	126869152	1700	1700	1700	1700	93
595	20250404	104900	126711052	1699	1699	1699	1699	100
596	20250404	104800	126541152	1699	1699	1699	1699	836
597	20250404	104700	125120788	1690	1694	1699	1690	1923
598	20250404	104600	121864177	1690	1691	1691	1690	352
599	20250404	104500	121269233	1690	1689	1690	1688	444
600	20250404	104400	120518939	1690	1690	1690	1690	0
601	20250404	104300	120518939	1690	1693	1693	1690	189
602	20250404	104200	120199415	1693	1693	1693	1693	37
603	20250404	104100	120136774	1694	1694	1694	1694	1
604	20250404	104000	120135080	1694	1694	1694	1694	646
605	20250404	103900	119040756	1694	1694	1694	1694	3
606	20250404	103800	119035674	1694	1694	1694	1694	23
607	20250404	103700	118996712	1687	1693	1694	1686	2658
608	20250404	103600	114508069	1700	1700	1700	1700	0
609	20250404	103500	114508069	1700	1699	1700	1699	137
610	20250404	103400	114275186	1700	1699	1700	1699	245
611	20250404	103300	113858926	1698	1701	1701	1698	828
612	20250404	103200	112452140	1701	1701	1701	1701	50
613	20250404	103100	112367090	1700	1706	1706	1700	995
614	20250404	103000	110674789	1709	1709	1709	1709	0
615	20250404	102900	110674789	1709	1709	1709	1709	0
616	20250404	102800	110674789	1709	1709	1709	1709	122
617	20250404	102700	110466291	1709	1709	1709	1709	1937
618	20250404	102600	107155958	1709	1709	1709	1709	10
619	20250404	102500	107138868	1700	1700	1700	1700	0
620	20250404	102400	107138868	1700	1700	1700	1700	10
621	20250404	102300	107121868	1700	1700	1700	1700	12332
622	20250404	102200	86157468	1702	1702	1702	1702	100
623	20250404	102100	85987268	1702	1702	1702	1700	2031
624	20250404	102000	82533952	1702	1712	1712	1702	22
625	20250404	101900	82496418	1702	1702	1702	1702	28
626	20250404	101800	82448762	1702	1713	1713	1702	44
627	20250404	101700	82373731	1713	1713	1713	1707	96
628	20250404	101600	82209766	1707	1707	1707	1707	0
629	20250404	101500	82209766	1707	1707	1707	1707	0
630	20250404	101400	82209766	1707	1707	1707	1707	300
631	20250404	101300	81697666	1707	1707	1707	1707	0
632	20250404	101200	81697666	1707	1707	1707	1707	1
633	20250404	101100	81695959	1707	1707	1707	1707	600
634	20250404	101000	80671759	1707	1707	1707	1707	0
635	20250404	100900	80671759	1707	1717	1717	1707	2008
636	20250404	100800	77239392	1717	1717	1717	1717	1
637	20250404	100700	77237675	1717	1717	1717	1717	19
638	20250404	100600	77205052	1709	1709	1709	1709	0
639	20250404	100500	77205052	1709	1715	1715	1709	1391
640	20250404	100400	74822130	1715	1715	1715	1715	271
641	20250404	100300	74357365	1717	1718	1718	1717	90
642	20250404	100200	74202785	1718	1718	1718	1718	3
643	20250404	100100	74197631	1718	1712	1718	1712	2251
644	20250404	100000	70338106	1710	1710	1710	1710	0
645	20250404	095900	70338106	1710	1710	1710	1710	5
646	20250404	095800	70329556	1710	1710	1710	1710	8
647	20250404	095700	70315876	1707	1710	1710	1707	268
648	20250404	095600	69857605	1707	1705	1708	1705	554
649	20250404	095500	68912699	1705	1705	1705	1705	1
650	20250404	095400	68910994	1705	1704	1705	1704	169
651	20250404	095300	68622956	1705	1696	1705	1696	4350
652	20250404	095200	61235590	1696	1696	1696	1696	50
653	20250404	095100	61150790	1686	1696	1696	1686	35
654	20250404	095000	61091470	1696	1696	1696	1696	2
655	20250404	094900	61088078	1695	1695	1695	1695	1547
656	20250404	094800	58465913	1695	1695	1695	1695	101
657	20250404	094700	58294718	1695	1695	1695	1695	155
658	20250404	094600	58031993	1695	1686	1695	1686	14
659	20250404	094500	58008371	1695	1694	1695	1694	600
660	20250404	094400	56991920	1694	1692	1694	1692	354
661	20250404	094300	56392644	1692	1691	1692	1691	1502
662	20250404	094200	53851762	1692	1692	1692	1692	121
663	20250404	094100	53647030	1692	1691	1692	1691	2
664	20250404	094000	53643647	1692	1691	1692	1691	62
665	20250404	093900	53538777	1691	1691	1691	1691	0
666	20250404	093800	53538777	1691	1691	1691	1691	229
667	20250404	093700	53151538	1681	1681	1681	1680	838
668	20250404	093600	51742924	1679	1679	1679	1679	2
669	20250404	093500	51739566	1680	1680	1680	1680	0
670	20250404	093400	51739566	1680	1676	1680	1675	3986
671	20250404	093300	45052584	1676	1676	1676	1676	119
672	20250404	093200	44853140	1678	1678	1678	1678	0
673	20250404	093100	44853140	1678	1678	1678	1678	207
674	20250404	093000	44505794	1678	1678	1678	1678	2
675	20250404	092900	44502438	1670	1671	1671	1670	181
676	20250404	092800	44200166	1671	1671	1671	1671	0
677	20250404	092700	44200166	1671	1671	1671	1671	156
678	20250404	092600	43939490	1669	1668	1669	1668	445
679	20250404	092500	43196830	1668	1668	1668	1668	20
680	20250404	092400	43163470	1661	1661	1661	1661	0
681	20250404	092300	43163470	1661	1661	1661	1661	0
682	20250404	092200	43163470	1661	1662	1662	1661	290
683	20250404	092100	42681644	1667	1667	1667	1667	0
684	20250404	092000	42681644	1667	1667	1667	1667	12
685	20250404	091900	42661640	1667	1663	1667	1660	2606
686	20250404	091800	38331816	1667	1667	1667	1667	8
687	20250404	091700	38318480	1662	1662	1662	1662	0
688	20250404	091600	38318480	1662	1662	1662	1662	1000
689	20250404	091500	36656480	1660	1670	1670	1660	2602
690	20250404	091400	32333817	1670	1670	1670	1670	108
691	20250404	091300	32153457	1680	1680	1680	1680	2
692	20250404	091200	32150097	1680	1680	1680	1680	10
693	20250404	091100	32133297	1675	1675	1675	1675	8
694	20250404	091000	32119897	1661	1661	1661	1661	0
695	20250404	090900	32119897	1661	1661	1661	1661	0
696	20250404	090800	32119897	1661	1661	1661	1661	0
697	20250404	090700	32119897	1661	1661	1661	1661	8
698	20250404	090600	32106609	1677	1677	1677	1677	161
699	20250404	090500	31836612	1651	1651	1651	1651	0
700	20250404	090400	31836612	1651	1651	1651	1651	0
701	20250404	090300	31836612	1651	1649	1663	1649	4528
702	20250404	090200	24328207	1636	1636	1636	1636	639
703	20250404	090100	23282803	1635	1635	1659	1635	2144
704	20250404	090000	19753041	1631	1631	1631	1631	12111