KissMeData/189980/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	201500	199975263	1772	1772	1772	1772	2922
3	20250404	201400	199975263	1772	1772	1772	1772	0
4	20250404	201300	199975263	1772	1772	1772	1772	0
5	20250404	201200	199975263	1772	1772	1772	1772	0
6	20250404	201100	199975263	1772	1772	1772	1772	0
7	20250404	201000	199975263	1772	1772	1772	1772	0
8	20250404	200900	199975263	1772	1772	1772	1772	0
9	20250404	200800	199975263	1772	1772	1772	1772	0
10	20250404	200700	199975263	1772	1772	1772	1772	0
11	20250404	200600	199975263	1772	1772	1772	1772	0
12	20250404	200500	199975263	1772	1772	1772	1772	0
13	20250404	200400	199975263	1772	1772	1772	1772	0
14	20250404	200300	199975263	1772	1772	1772	1772	0
15	20250404	200200	199975263	1772	1772	1772	1772	0
16	20250404	200100	199975263	1772	1772	1772	1772	0
17	20250404	200000	199975263	1772	1772	1772	1772	0
18	20250404	195900	199975263	1772	1772	1772	1772	0
19	20250404	195800	199975263	1772	1772	1772	1772	0
20	20250404	195700	199975263	1772	1772	1772	1772	0
21	20250404	195600	199975263	1772	1772	1772	1772	0
22	20250404	195500	199975263	1772	1772	1772	1772	0
23	20250404	195400	199975263	1772	1772	1772	1772	0
24	20250404	195300	199975263	1772	1772	1772	1772	0
25	20250404	195200	199975263	1772	1772	1772	1772	0
26	20250404	195100	199975263	1772	1772	1772	1772	0
27	20250404	195000	199975263	1772	1772	1772	1772	0
28	20250404	194900	199975263	1772	1772	1772	1772	0
29	20250404	194800	199975263	1772	1772	1772	1772	0
30	20250404	194700	199975263	1772	1772	1772	1772	0
31	20250404	194600	199975263	1772	1772	1772	1772	0
32	20250404	194500	199975263	1772	1772	1772	1772	2922
33	20250404	194400	199975263	1772	1772	1772	1772	0
34	20250404	194300	199975263	1772	1772	1772	1772	0
35	20250404	194200	199975263	1772	1772	1772	1772	0
36	20250404	194100	199975263	1772	1772	1772	1772	0
37	20250404	194000	199975263	1772	1772	1772	1772	0
38	20250404	193900	199975263	1772	1772	1772	1772	0
39	20250404	193800	199975263	1772	1772	1772	1772	0
40	20250404	193700	199975263	1772	1772	1772	1772	0
41	20250404	193600	199975263	1772	1772	1772	1772	0
42	20250404	193500	199975263	1772	1772	1772	1772	0
43	20250404	193400	199975263	1772	1772	1772	1772	0
44	20250404	193300	199975263	1772	1772	1772	1772	0
45	20250404	193200	199975263	1772	1772	1772	1772	0
46	20250404	193100	199975263	1772	1772	1772	1772	0
47	20250404	193000	199975263	1772	1772	1772	1772	0
48	20250404	192900	199975263	1772	1772	1772	1772	0
49	20250404	192800	199975263	1772	1772	1772	1772	0
50	20250404	192700	199975263	1772	1772	1772	1772	0
51	20250404	192600	199975263	1772	1772	1772	1772	0
52	20250404	192500	199975263	1772	1772	1772	1772	0
53	20250404	192400	199975263	1772	1772	1772	1772	0
54	20250404	192300	199975263	1772	1772	1772	1772	0
55	20250404	192200	199975263	1772	1772	1772	1772	0
56	20250404	192100	199975263	1772	1772	1772	1772	0
57	20250404	192000	199975263	1772	1772	1772	1772	0
58	20250404	191900	199975263	1772	1772	1772	1772	0
59	20250404	191800	199975263	1772	1772	1772	1772	0
60	20250404	191700	199975263	1772	1772	1772	1772	0
61	20250404	191600	199975263	1772	1772	1772	1772	0
62	20250404	191500	199975263	1772	1772	1772	1772	2922
63	20250404	191400	199975263	1772	1772	1772	1772	0
64	20250404	191300	199975263	1772	1772	1772	1772	0
65	20250404	191200	199975263	1772	1772	1772	1772	0
66	20250404	191100	199975263	1772	1772	1772	1772	0
67	20250404	191000	199975263	1772	1772	1772	1772	0
68	20250404	190900	199975263	1772	1772	1772	1772	0
69	20250404	190800	199975263	1772	1772	1772	1772	0
70	20250404	190700	199975263	1772	1772	1772	1772	0
71	20250404	190600	199975263	1772	1772	1772	1772	0
72	20250404	190500	199975263	1772	1772	1772	1772	0
73	20250404	190400	199975263	1772	1772	1772	1772	0
74	20250404	190300	199975263	1772	1772	1772	1772	0
75	20250404	190200	199975263	1772	1772	1772	1772	0
76	20250404	190100	199975263	1772	1772	1772	1772	0
77	20250404	190000	199975263	1772	1772	1772	1772	0
78	20250404	185900	199975263	1772	1772	1772	1772	0
79	20250404	185800	199975263	1772	1772	1772	1772	0
80	20250404	185700	199975263	1772	1772	1772	1772	0
81	20250404	185600	199975263	1772	1772	1772	1772	0
82	20250404	185500	199975263	1772	1772	1772	1772	0
83	20250404	185400	199975263	1772	1772	1772	1772	0
84	20250404	185300	199975263	1772	1772	1772	1772	0
85	20250404	185200	199975263	1772	1772	1772	1772	0
86	20250404	185100	199975263	1772	1772	1772	1772	0
87	20250404	185000	199975263	1772	1772	1772	1772	0
88	20250404	184900	199975263	1772	1772	1772	1772	0
89	20250404	184800	199975263	1772	1772	1772	1772	0
90	20250404	184700	199975263	1772	1772	1772	1772	0
91	20250404	184600	199975263	1772	1772	1772	1772	0
92	20250404	184500	199975263	1772	1772	1772	1772	2922
93	20250404	184400	199975263	1772	1772	1772	1772	0
94	20250404	184300	199975263	1772	1772	1772	1772	0
95	20250404	184200	199975263	1772	1772	1772	1772	0
96	20250404	184100	199975263	1772	1772	1772	1772	0
97	20250404	184000	199975263	1772	1772	1772	1772	0
98	20250404	183900	199975263	1772	1772	1772	1772	0
99	20250404	183800	199975263	1772	1772	1772	1772	0
100	20250404	183700	199975263	1772	1772	1772	1772	0
101	20250404	183600	199975263	1772	1772	1772	1772	0
102	20250404	183500	199975263	1772	1772	1772	1772	0
103	20250404	183400	199975263	1772	1772	1772	1772	0
104	20250404	183300	199975263	1772	1772	1772	1772	0
105	20250404	183200	199975263	1772	1772	1772	1772	0
106	20250404	183100	199975263	1772	1772	1772	1772	0
107	20250404	183000	199975263	1772	1772	1772	1772	0
108	20250404	182900	199975263	1772	1772	1772	1772	0
109	20250404	182800	199975263	1772	1772	1772	1772	0
110	20250404	182700	199975263	1772	1772	1772	1772	0
111	20250404	182600	199975263	1772	1772	1772	1772	0
112	20250404	182500	199975263	1772	1772	1772	1772	0
113	20250404	182400	199975263	1772	1772	1772	1772	0
114	20250404	182300	199975263	1772	1772	1772	1772	0
115	20250404	182200	199975263	1772	1772	1772	1772	0
116	20250404	182100	199975263	1772	1772	1772	1772	0
117	20250404	182000	199975263	1772	1772	1772	1772	0
118	20250404	181900	199975263	1772	1772	1772	1772	0
119	20250404	181800	199975263	1772	1772	1772	1772	0
120	20250404	181700	199975263	1772	1772	1772	1772	0
121	20250404	181600	199975263	1772	1772	1772	1772	0
122	20250404	181500	199975263	1772	1772	1772	1772	2922
123	20250404	181400	199975263	1772	1772	1772	1772	0
124	20250404	181300	199975263	1772	1772	1772	1772	0
125	20250404	181200	199975263	1772	1772	1772	1772	0
126	20250404	181100	199975263	1772	1772	1772	1772	0
127	20250404	181000	199975263	1772	1772	1772	1772	0
128	20250404	180900	199975263	1772	1772	1772	1772	0
129	20250404	180800	199975263	1772	1772	1772	1772	0
130	20250404	180700	199975263	1772	1772	1772	1772	0
131	20250404	180600	199975263	1772	1772	1772	1772	0
132	20250404	180500	199975263	1772	1772	1772	1772	0
133	20250404	180400	199975263	1772	1772	1772	1772	0
134	20250404	180300	199975263	1772	1772	1772	1772	0
135	20250404	180200	199975263	1772	1772	1772	1772	0
136	20250404	180100	199975263	1772	1772	1772	1772	0
137	20250404	180000	199975263	1772	1772	1772	1772	0
138	20250404	175900	199975263	1772	1772	1772	1772	0
139	20250404	175800	199975263	1772	1772	1772	1772	0
140	20250404	175700	199975263	1772	1772	1772	1772	0
141	20250404	175600	199975263	1772	1772	1772	1772	0
142	20250404	175500	199975263	1772	1772	1772	1772	0
143	20250404	175400	199975263	1772	1772	1772	1772	0
144	20250404	175300	199975263	1772	1772	1772	1772	0
145	20250404	175200	199975263	1772	1772	1772	1772	0
146	20250404	175100	199975263	1772	1772	1772	1772	0
147	20250404	175000	199975263	1772	1772	1772	1772	0
148	20250404	174900	199975263	1772	1772	1772	1772	0
149	20250404	174800	199975263	1772	1772	1772	1772	0
150	20250404	174700	199975263	1772	1772	1772	1772	0
151	20250404	174600	199975263	1772	1772	1772	1772	0
152	20250404	174500	199975263	1772	1772	1772	1772	2922
153	20250404	174400	199975263	1772	1772	1772	1772	0
154	20250404	174300	199975263	1772	1772	1772	1772	0
155	20250404	174200	199975263	1772	1772	1772	1772	0
156	20250404	174100	199975263	1772	1772	1772	1772	0
157	20250404	174000	199975263	1772	1772	1772	1772	0
158	20250404	173900	199975263	1772	1772	1772	1772	0
159	20250404	173800	199975263	1772	1772	1772	1772	0
160	20250404	173700	199975263	1772	1772	1772	1772	0
161	20250404	173600	199975263	1772	1772	1772	1772	0
162	20250404	173500	199975263	1772	1772	1772	1772	0
163	20250404	173400	199975263	1772	1772	1772	1772	0
164	20250404	173300	199975263	1772	1772	1772	1772	0
165	20250404	173200	199975263	1772	1772	1772	1772	0
166	20250404	173100	199975263	1772	1772	1772	1772	0
167	20250404	173000	199975263	1772	1772	1772	1772	0
168	20250404	172900	199975263	1772	1772	1772	1772	0
169	20250404	172800	199975263	1772	1772	1772	1772	0
170	20250404	172700	199975263	1772	1772	1772	1772	0
171	20250404	172600	199975263	1772	1772	1772	1772	0
172	20250404	172500	199975263	1772	1772	1772	1772	0
173	20250404	172400	199975263	1772	1772	1772	1772	0
174	20250404	172300	199975263	1772	1772	1772	1772	0
175	20250404	172200	199975263	1772	1772	1772	1772	0
176	20250404	172100	199975263	1772	1772	1772	1772	0
177	20250404	172000	199975263	1772	1772	1772	1772	0
178	20250404	171900	199975263	1772	1772	1772	1772	0
179	20250404	171800	199975263	1772	1772	1772	1772	0
180	20250404	171700	199975263	1772	1772	1772	1772	0
181	20250404	171600	199975263	1772	1772	1772	1772	0
182	20250404	171500	199975263	1772	1772	1772	1772	2922
183	20250404	171400	199975263	1772	1772	1772	1772	0
184	20250404	171300	199975263	1772	1772	1772	1772	0
185	20250404	171200	199975263	1772	1772	1772	1772	0
186	20250404	171100	199975263	1772	1772	1772	1772	0
187	20250404	171000	199975263	1772	1772	1772	1772	0
188	20250404	170900	199975263	1772	1772	1772	1772	0
189	20250404	170800	199975263	1772	1772	1772	1772	0
190	20250404	170700	199975263	1772	1772	1772	1772	0
191	20250404	170600	199975263	1772	1772	1772	1772	0
192	20250404	170500	199975263	1772	1772	1772	1772	0
193	20250404	170400	199975263	1772	1772	1772	1772	0
194	20250404	170300	199975263	1772	1772	1772	1772	0
195	20250404	170200	199975263	1772	1772	1772	1772	0
196	20250404	170100	199975263	1772	1772	1772	1772	0
197	20250404	170000	199975263	1772	1772	1772	1772	0
198	20250404	165900	199975263	1772	1772	1772	1772	0
199	20250404	165800	199975263	1772	1772	1772	1772	0
200	20250404	165700	199975263	1772	1772	1772	1772	0
201	20250404	165600	199975263	1772	1772	1772	1772	0
202	20250404	165500	199975263	1772	1772	1772	1772	0
203	20250404	165400	199975263	1772	1772	1772	1772	0
204	20250404	165300	199975263	1772	1772	1772	1772	0
205	20250404	165200	199975263	1772	1772	1772	1772	0
206	20250404	165100	199975263	1772	1772	1772	1772	0
207	20250404	165000	199975263	1772	1772	1772	1772	0
208	20250404	164900	199975263	1772	1772	1772	1772	0
209	20250404	164800	199975263	1772	1772	1772	1772	0
210	20250404	164700	199975263	1772	1772	1772	1772	0
211	20250404	164600	199975263	1772	1772	1772	1772	0
212	20250404	164500	199975263	1772	1772	1772	1772	2922
213	20250404	164400	199975263	1772	1772	1772	1772	0
214	20250404	164300	199975263	1772	1772	1772	1772	0
215	20250404	164200	199975263	1772	1772	1772	1772	0
216	20250404	164100	199975263	1772	1772	1772	1772	0
217	20250404	164000	199975263	1772	1772	1772	1772	0
218	20250404	163900	199975263	1772	1772	1772	1772	0
219	20250404	163800	199975263	1772	1772	1772	1772	0
220	20250404	163700	199975263	1772	1772	1772	1772	0
221	20250404	163600	199975263	1772	1772	1772	1772	0
222	20250404	163500	199975263	1772	1772	1772	1772	0
223	20250404	163400	199975263	1772	1772	1772	1772	0
224	20250404	163300	199975263	1772	1772	1772	1772	0
225	20250404	163200	199975263	1772	1772	1772	1772	0
226	20250404	163100	199975263	1772	1772	1772	1772	0
227	20250404	163000	199975263	1772	1772	1772	1772	0
228	20250404	162900	199975263	1772	1772	1772	1772	0
229	20250404	162800	199975263	1772	1772	1772	1772	0
230	20250404	162700	199975263	1772	1772	1772	1772	0
231	20250404	162600	199975263	1772	1772	1772	1772	0
232	20250404	162500	199975263	1772	1772	1772	1772	0
233	20250404	162400	199975263	1772	1772	1772	1772	0
234	20250404	162300	199975263	1772	1772	1772	1772	0
235	20250404	162200	199975263	1772	1772	1772	1772	0
236	20250404	162100	199975263	1772	1772	1772	1772	0
237	20250404	162000	199975263	1772	1772	1772	1772	0
238	20250404	161900	199975263	1772	1772	1772	1772	0
239	20250404	161800	199975263	1772	1772	1772	1772	0
240	20250404	161700	199975263	1772	1772	1772	1772	0
241	20250404	161600	199975263	1772	1772	1772	1772	0
242	20250404	161500	199975263	1772	1772	1772	1772	2922
243	20250404	161400	199975263	1772	1772	1772	1772	0
244	20250404	161300	199975263	1772	1772	1772	1772	0
245	20250404	161200	199975263	1772	1772	1772	1772	0
246	20250404	161100	199975263	1772	1772	1772	1772	0
247	20250404	161000	199975263	1772	1772	1772	1772	0
248	20250404	160900	199975263	1772	1772	1772	1772	0
249	20250404	160800	199975263	1772	1772	1772	1772	0
250	20250404	160700	199975263	1772	1772	1772	1772	0
251	20250404	160600	199975263	1772	1772	1772	1772	0
252	20250404	160500	199975263	1772	1772	1772	1772	0
253	20250404	160400	199975263	1772	1772	1772	1772	0
254	20250404	160300	199975263	1772	1772	1772	1772	0
255	20250404	160200	199975263	1772	1772	1772	1772	0
256	20250404	160100	199975263	1772	1772	1772	1772	0
257	20250404	160000	199975263	1772	1772	1772	1772	0
258	20250404	155900	199975263	1772	1772	1772	1772	0
259	20250404	155800	199975263	1772	1772	1772	1772	0
260	20250404	155700	199975263	1772	1772	1772	1772	0
261	20250404	155600	199975263	1772	1772	1772	1772	0
262	20250404	155500	199975263	1772	1772	1772	1772	0
263	20250404	155400	199975263	1772	1772	1772	1772	0
264	20250404	155300	199975263	1772	1772	1772	1772	0
265	20250404	155200	199975263	1772	1772	1772	1772	0
266	20250404	155100	199975263	1772	1772	1772	1772	0
267	20250404	155000	199975263	1772	1772	1772	1772	0
268	20250404	154900	199975263	1772	1772	1772	1772	0
269	20250404	154800	199975263	1772	1772	1772	1772	0
270	20250404	154700	199975263	1772	1772	1772	1772	0
271	20250404	154600	199975263	1772	1772	1772	1772	0
272	20250404	154500	199975263	1772	1772	1772	1772	2922
273	20250404	154400	199975263	1772	1772	1772	1772	0
274	20250404	154300	199975263	1772	1772	1772	1772	0
275	20250404	154200	199975263	1772	1772	1772	1772	0
276	20250404	154100	199975263	1772	1772	1772	1772	0
277	20250404	154000	199975263	1772	1772	1772	1772	0
278	20250404	153900	199975263	1772	1772	1772	1772	0
279	20250404	153800	199975263	1772	1772	1772	1772	0
280	20250404	153700	199975263	1772	1772	1772	1772	0
281	20250404	153600	199975263	1772	1772	1772	1772	0
282	20250404	153500	199975263	1772	1772	1772	1772	0
283	20250404	153400	199975263	1772	1772	1772	1772	0
284	20250404	153300	199975263	1772	1772	1772	1772	0
285	20250404	153200	199975263	1772	1772	1772	1772	0
286	20250404	153100	199975263	1772	1772	1772	1772	0
287	20250404	153000	199975263	1772	1772	1772	1772	2922
288	20250404	152900	194797479	1773	1773	1773	1773	0
289	20250404	152800	194797479	1773	1773	1773	1773	0
290	20250404	152700	194797479	1773	1773	1773	1773	0
291	20250404	152600	194797479	1773	1773	1773	1773	0
292	20250404	152500	194797479	1773	1773	1773	1773	0
293	20250404	152400	194797479	1773	1773	1773	1773	0
294	20250404	152300	194797479	1773	1773	1773	1773	0
295	20250404	152200	194797479	1773	1773	1773	1773	0
296	20250404	152100	194797479	1773	1773	1773	1773	0
297	20250404	152000	194797479	1773	1773	1773	1773	0
298	20250404	151900	194797479	1773	1773	1773	1773	0
299	20250404	151800	194797479	1773	1773	1773	1773	0
300	20250404	151700	194797479	1773	1773	1773	1773	1
301	20250404	151600	194795706	1770	1771	1771	1770	1755
302	20250404	151500	191688211	1771	1771	1774	1771	159
303	20250404	151400	191406476	1774	1774	1774	1774	0
304	20250404	151300	191406476	1774	1774	1774	1774	100
305	20250404	151200	191229076	1775	1775	1775	1775	0
306	20250404	151100	191229076	1775	1775	1775	1775	0
307	20250404	151000	191229076	1775	1775	1775	1775	0
308	20250404	150900	191229076	1775	1774	1775	1774	501
309	20250404	150800	190340301	1775	1775	1775	1775	1
310	20250404	150700	190338526	1771	1775	1775	1771	326
311	20250404	150600	189760471	1776	1776	1776	1776	18
312	20250404	150500	189728503	1777	1775	1777	1775	1735
313	20250404	150400	186647429	1775	1775	1775	1775	32
314	20250404	150300	186590629	1776	1776	1776	1776	0
315	20250404	150200	186590629	1776	1776	1776	1775	388
316	20250404	150100	185901806	1775	1775	1775	1775	850
317	20250404	150000	184393056	1771	1774	1774	1771	429
318	20250404	145900	183633276	1775	1775	1775	1775	2
319	20250404	145800	183629726	1775	1774	1775	1774	1195
320	20250404	145700	181508676	1773	1771	1773	1771	2625
321	20250404	145600	176857822	1771	1771	1771	1770	638
322	20250404	145500	175728543	1771	1771	1771	1771	35
323	20250404	145400	175666558	1770	1769	1770	1769	4364
324	20250404	145300	167942378	1767	1767	1767	1767	17
325	20250404	145200	167912339	1770	1770	1770	1770	0
326	20250404	145100	167912339	1770	1770	1770	1770	0
327	20250404	145000	167912339	1770	1770	1770	1770	0
328	20250404	144900	167912339	1770	1770	1770	1770	2
329	20250404	144800	167908799	1766	1770	1770	1766	51
330	20250404	144700	167818729	1766	1770	1770	1766	614
331	20250404	144600	166732143	1770	1769	1770	1769	45
332	20250404	144500	166652532	1769	1767	1769	1767	387
333	20250404	144400	165968701	1767	1767	1767	1767	0
334	20250404	144300	165968701	1767	1767	1767	1767	0
335	20250404	144200	165968701	1767	1766	1767	1766	5
336	20250404	144100	165959870	1767	1767	1767	1767	0
337	20250404	144000	165959870	1767	1767	1767	1767	0
338	20250404	143900	165959870	1767	1767	1767	1767	0
339	20250404	143800	165959870	1767	1767	1767	1767	2
340	20250404	143700	165956336	1766	1767	1767	1766	280
341	20250404	143600	165461676	1769	1769	1769	1769	0
342	20250404	143500	165461676	1769	1769	1769	1769	0
343	20250404	143400	165461676	1769	1769	1769	1769	0
344	20250404	143300	165461676	1769	1769	1769	1769	0
345	20250404	143200	165461676	1769	1769	1769	1769	0
346	20250404	143100	165461676	1769	1769	1769	1769	0
347	20250404	143000	165461676	1769	1769	1769	1769	0
348	20250404	142900	165461676	1769	1769	1769	1769	1
349	20250404	142800	165459907	1766	1766	1766	1766	27
350	20250404	142700	165412225	1769	1765	1769	1765	1701
351	20250404	142600	162409956	1769	1769	1769	1769	0
352	20250404	142500	162409956	1769	1768	1769	1768	119
353	20250404	142400	162199563	1768	1768	1768	1768	0
354	20250404	142300	162199563	1768	1764	1768	1764	2391
355	20250404	142200	157981709	1765	1765	1765	1765	142
356	20250404	142100	157731079	1765	1765	1765	1765	0
357	20250404	142000	157731079	1765	1765	1765	1765	257
358	20250404	141900	157277474	1768	1768	1768	1768	0
359	20250404	141800	157277474	1768	1768	1768	1768	0
360	20250404	141700	157277474	1768	1768	1768	1768	0
361	20250404	141600	157277474	1768	1768	1768	1768	0
362	20250404	141500	157277474	1768	1768	1768	1768	0
363	20250404	141400	157277474	1768	1768	1768	1768	0
364	20250404	141300	157277474	1768	1768	1768	1768	0
365	20250404	141200	157277474	1768	1765	1768	1763	7161
366	20250404	141100	144651052	1768	1768	1768	1768	2
367	20250404	141000	144647516	1765	1765	1765	1765	156
368	20250404	140900	144372176	1765	1766	1766	1764	2418
369	20250404	140800	140103457	1768	1768	1768	1767	2635
370	20250404	140700	135445944	1769	1769	1769	1769	30
371	20250404	140600	135392874	1771	1771	1771	1771	0
372	20250404	140500	135392874	1771	1771	1771	1770	91
373	20250404	140400	135231743	1771	1771	1771	1771	1
374	20250404	140300	135229972	1769	1769	1769	1769	0
375	20250404	140200	135229972	1769	1769	1769	1769	0
376	20250404	140100	135229972	1769	1769	1769	1769	289
377	20250404	140000	134718731	1772	1772	1772	1772	0
378	20250404	135900	134718731	1772	1772	1772	1772	0
379	20250404	135800	134718731	1772	1772	1772	1772	0
380	20250404	135700	134718731	1772	1772	1772	1772	0
381	20250404	135600	134718731	1772	1772	1772	1772	0
382	20250404	135500	134718731	1772	1772	1772	1772	0
383	20250404	135400	134718731	1772	1772	1772	1772	0
384	20250404	135300	134718731	1772	1772	1772	1772	0
385	20250404	135200	134718731	1772	1772	1772	1772	0
386	20250404	135100	134718731	1772	1772	1772	1772	0
387	20250404	135000	134718731	1772	1772	1772	1772	1
388	20250404	134900	134716959	1771	1771	1771	1771	0
389	20250404	134800	134716959	1771	1771	1771	1771	10
390	20250404	134700	134699249	1772	1771	1772	1771	321
391	20250404	134600	134130757	1771	1771	1771	1771	0
392	20250404	134500	134130757	1771	1771	1771	1771	0
393	20250404	134400	134130757	1771	1771	1771	1771	0
394	20250404	134300	134130757	1771	1771	1771	1771	0
395	20250404	134200	134130757	1771	1771	1771	1771	0
396	20250404	134100	134130757	1771	1771	1771	1771	0
397	20250404	134000	134130757	1771	1771	1771	1771	1
398	20250404	133900	134128986	1769	1769	1769	1769	0
399	20250404	133800	134128986	1769	1769	1769	1769	0
400	20250404	133700	134128986	1769	1769	1769	1769	320
401	20250404	133600	133562906	1770	1770	1770	1770	0
402	20250404	133500	133562906	1770	1771	1771	1770	377
403	20250404	133400	132895586	1772	1774	1774	1772	32
404	20250404	133300	132838879	1774	1769	1774	1769	140
405	20250404	133200	132591214	1774	1774	1774	1774	0
406	20250404	133100	132591214	1774	1774	1774	1774	0
407	20250404	133000	132591214	1774	1774	1774	1774	0
408	20250404	132900	132591214	1774	1774	1774	1774	0
409	20250404	132800	132591214	1774	1774	1774	1774	0
410	20250404	132700	132591214	1774	1774	1774	1774	0
411	20250404	132600	132591214	1774	1770	1774	1770	75
412	20250404	132500	132458460	1770	1769	1770	1769	37
413	20250404	132400	132393006	1774	1770	1774	1770	4
414	20250404	132300	132385922	1770	1770	1770	1770	0
415	20250404	132200	132385922	1770	1770	1770	1770	0
416	20250404	132100	132385922	1770	1770	1770	1770	0
417	20250404	132000	132385922	1770	1774	1774	1770	60
418	20250404	131900	132279682	1775	1775	1775	1775	0
419	20250404	131800	132279682	1775	1775	1775	1775	0
420	20250404	131700	132279682	1775	1775	1775	1775	0
421	20250404	131600	132279682	1775	1775	1775	1775	0
422	20250404	131500	132279682	1775	1775	1775	1775	0
423	20250404	131400	132279682	1775	1775	1775	1775	0
424	20250404	131300	132279682	1775	1775	1775	1775	0
425	20250404	131200	132279682	1775	1775	1775	1775	0
426	20250404	131100	132279682	1775	1775	1775	1775	0
427	20250404	131000	132279682	1775	1775	1775	1775	0
428	20250404	130900	132279682	1775	1771	1775	1771	89
429	20250404	130800	132122059	1775	1775	1775	1775	0
430	20250404	130700	132122059	1775	1775	1775	1775	0
431	20250404	130600	132122059	1775	1775	1775	1775	0
432	20250404	130500	132122059	1775	1775	1775	1775	1
433	20250404	130400	132120284	1776	1776	1776	1776	0
434	20250404	130300	132120284	1776	1776	1776	1776	0
435	20250404	130200	132120284	1776	1776	1776	1776	0
436	20250404	130100	132120284	1776	1776	1776	1776	0
437	20250404	130000	132120284	1776	1776	1776	1776	0
438	20250404	125900	132120284	1776	1776	1776	1776	0
439	20250404	125800	132120284	1776	1776	1776	1776	0
440	20250404	125700	132120284	1776	1776	1776	1776	0
441	20250404	125600	132120284	1776	1776	1776	1776	0
442	20250404	125500	132120284	1776	1776	1776	1776	0
443	20250404	125400	132120284	1776	1776	1776	1776	50
444	20250404	125300	132031484	1776	1776	1776	1776	0
445	20250404	125200	132031484	1776	1776	1776	1776	0
446	20250404	125100	132031484	1776	1771	1776	1770	2153
447	20250404	125000	128209387	1771	1771	1771	1771	0
448	20250404	124900	128209387	1771	1771	1771	1771	50
449	20250404	124800	128120837	1777	1777	1777	1777	0
450	20250404	124700	128120837	1777	1775	1777	1775	2000
451	20250404	124600	124569303	1775	1774	1775	1774	139
452	20250404	124500	124322674	1774	1774	1774	1774	0
453	20250404	124400	124322674	1774	1774	1774	1774	1
454	20250404	124300	124320900	1769	1769	1769	1769	1
455	20250404	124200	124319131	1774	1774	1774	1774	0
456	20250404	124100	124319131	1774	1769	1774	1769	76
457	20250404	124000	124184341	1769	1769	1769	1769	0
458	20250404	123900	124184341	1769	1769	1769	1769	1
459	20250404	123800	124182572	1768	1768	1768	1768	0
460	20250404	123700	124182572	1768	1768	1768	1768	660
461	20250404	123600	123015692	1774	1769	1774	1769	1750
462	20250404	123500	119919932	1774	1774	1774	1774	0
463	20250404	123400	119919932	1774	1771	1774	1771	1587
464	20250404	123300	117106178	1770	1770	1770	1770	50
465	20250404	123200	117017678	1764	1764	1764	1764	0
466	20250404	123100	117017678	1764	1764	1764	1764	42
467	20250404	123000	116943590	1769	1769	1769	1769	40
468	20250404	122900	116872830	1768	1767	1768	1767	79
469	20250404	122800	116733197	1767	1767	1767	1767	0
470	20250404	122700	116733197	1767	1767	1767	1767	0
471	20250404	122600	116733197	1767	1767	1767	1767	1
472	20250404	122500	116731430	1766	1766	1766	1766	26
473	20250404	122400	116685514	1766	1766	1766	1766	0
474	20250404	122300	116685514	1766	1766	1766	1766	1
475	20250404	122200	116683748	1761	1761	1761	1761	0
476	20250404	122100	116683748	1761	1761	1761	1761	0
477	20250404	122000	116683748	1761	1761	1761	1761	0
478	20250404	121900	116683748	1761	1761	1761	1761	13
479	20250404	121800	116660855	1766	1766	1766	1766	0
480	20250404	121700	116660855	1766	1766	1766	1766	0
481	20250404	121600	116660855	1766	1766	1766	1766	0
482	20250404	121500	116660855	1766	1761	1766	1761	3109
483	20250404	121400	111185896	1766	1766	1766	1766	0
484	20250404	121300	111185896	1766	1766	1766	1766	0
485	20250404	121200	111185896	1766	1761	1766	1761	419
486	20250404	121100	110448004	1760	1761	1761	1760	1772
487	20250404	121000	107329113	1762	1762	1762	1762	0
488	20250404	120900	107329113	1762	1762	1762	1762	0
489	20250404	120800	107329113	1762	1762	1762	1761	2668
490	20250404	120700	102630729	1763	1764	1764	1762	3004
491	20250404	120600	97337673	1763	1764	1764	1763	2721
492	20250404	120500	92540359	1765	1765	1765	1765	1892
493	20250404	120400	89200979	1766	1767	1767	1766	60
494	20250404	120300	89094989	1769	1769	1769	1769	0
495	20250404	120200	89094989	1769	1764	1769	1764	354
496	20250404	120100	88470527	1769	1764	1769	1764	905
497	20250404	120000	86874094	1769	1764	1769	1764	2330
498	20250404	115900	82763676	1769	1769	1769	1769	0
499	20250404	115800	82763676	1769	1769	1769	1769	0
500	20250404	115700	82763676	1769	1769	1769	1769	0
501	20250404	115600	82763676	1769	1769	1769	1769	0
502	20250404	115500	82763676	1769	1769	1769	1769	0
503	20250404	115400	82763676	1769	1769	1769	1769	0
504	20250404	115300	82763676	1769	1769	1769	1769	0
505	20250404	115200	82763676	1769	1769	1769	1769	0
506	20250404	115100	82763676	1769	1769	1769	1769	1
507	20250404	115000	82761907	1764	1764	1764	1764	0
508	20250404	114900	82761907	1764	1764	1764	1764	0
509	20250404	114800	82761907	1764	1764	1764	1764	25
510	20250404	114700	82717807	1769	1769	1769	1769	565
511	20250404	114600	81718322	1769	1769	1769	1769	0
512	20250404	114500	81718322	1769	1769	1769	1769	0
513	20250404	114400	81718322	1769	1769	1769	1769	5
514	20250404	114300	81709477	1769	1769	1769	1769	0
515	20250404	114200	81709477	1769	1769	1769	1769	1
516	20250404	114100	81707708	1763	1766	1766	1763	200
517	20250404	114000	81354988	1771	1770	1771	1770	2500
518	20250404	113900	76927638	1771	1771	1771	1771	0
519	20250404	113800	76927638	1771	1771	1771	1771	0
520	20250404	113700	76927638	1771	1771	1771	1771	0
521	20250404	113600	76927638	1771	1771	1771	1771	0
522	20250404	113500	76927638	1771	1771	1771	1771	2
523	20250404	113400	76924096	1764	1763	1764	1763	128
524	20250404	113300	76698421	1763	1763	1763	1762	1844
525	20250404	113200	73447450	1765	1765	1765	1765	0
526	20250404	113100	73447450	1765	1763	1765	1763	21
527	20250404	113000	73410403	1763	1764	1764	1762	429
528	20250404	112900	72653689	1765	1773	1773	1764	5250
529	20250404	112800	63347446	1773	1773	1773	1773	0
530	20250404	112700	63347446	1773	1773	1773	1773	0
531	20250404	112600	63347446	1773	1773	1773	1773	0
532	20250404	112500	63347446	1773	1773	1773	1773	0
533	20250404	112400	63347446	1773	1773	1773	1773	1683
534	20250404	112300	60363487	1773	1773	1773	1773	0
535	20250404	112200	60363487	1773	1768	1773	1768	11
536	20250404	112100	60344034	1773	1773	1773	1773	0
537	20250404	112000	60344034	1773	1768	1773	1768	2
538	20250404	111900	60340493	1773	1773	1773	1773	0
539	20250404	111800	60340493	1773	1773	1773	1773	0
540	20250404	111700	60340493	1773	1773	1773	1773	0
541	20250404	111600	60340493	1773	1773	1773	1773	0
542	20250404	111500	60340493	1773	1773	1773	1773	1
543	20250404	111400	60338720	1774	1774	1774	1774	0
544	20250404	111300	60338720	1774	1774	1774	1774	0
545	20250404	111200	60338720	1774	1774	1774	1774	0
546	20250404	111100	60338720	1774	1774	1774	1774	1
547	20250404	111000	60336946	1773	1771	1773	1771	968
548	20250404	110900	58621520	1771	1770	1771	1762	565
549	20250404	110800	57622268	1769	1769	1769	1769	121
550	20250404	110700	57408219	1770	1770	1770	1770	0
551	20250404	110600	57408219	1770	1770	1770	1770	0
552	20250404	110500	57408219	1770	1770	1770	1770	0
553	20250404	110400	57408219	1770	1770	1770	1770	0
554	20250404	110300	57408219	1770	1770	1770	1770	0
555	20250404	110200	57408219	1770	1770	1770	1770	0
556	20250404	110100	57408219	1770	1770	1770	1770	0
557	20250404	110000	57408219	1770	1770	1770	1770	0
558	20250404	105900	57408219	1770	1770	1770	1770	0
559	20250404	105800	57408219	1770	1770	1770	1770	0
560	20250404	105700	57408219	1770	1770	1770	1770	0
561	20250404	105600	57408219	1770	1770	1770	1770	0
562	20250404	105500	57408219	1770	1770	1770	1770	0
563	20250404	105400	57408219	1770	1763	1770	1760	472
564	20250404	105300	56576827	1769	1769	1769	1769	871
565	20250404	105200	55036028	1769	1769	1769	1769	0
566	20250404	105100	55036028	1769	1769	1769	1769	0
567	20250404	105000	55036028	1769	1769	1769	1763	43
568	20250404	104900	54960207	1768	1768	1768	1768	112
569	20250404	104800	54762191	1770	1770	1770	1770	0
570	20250404	104700	54762191	1770	1770	1770	1770	0
571	20250404	104600	54762191	1770	1770	1770	1770	0
572	20250404	104500	54762191	1770	1770	1770	1770	1
573	20250404	104400	54760421	1761	1761	1763	1760	74
574	20250404	104300	54630096	1760	1762	1762	1760	143
575	20250404	104200	54378188	1764	1764	1764	1764	0
576	20250404	104100	54378188	1764	1764	1764	1764	0
577	20250404	104000	54378188	1764	1764	1764	1764	0
578	20250404	103900	54378188	1764	1764	1764	1764	0
579	20250404	103800	54378188	1764	1764	1764	1764	327
580	20250404	103700	53801360	1765	1767	1767	1764	304
581	20250404	103600	53265001	1770	1770	1770	1770	0
582	20250404	103500	53265001	1770	1770	1770	1770	0
583	20250404	103400	53265001	1770	1770	1770	1770	0
584	20250404	103300	53265001	1770	1770	1770	1770	10
585	20250404	103200	53247301	1770	1770	1770	1770	502
586	20250404	103100	52358761	1770	1770	1770	1770	3
587	20250404	103000	52353451	1769	1769	1769	1769	100
588	20250404	102900	52176551	1772	1772	1772	1772	0
589	20250404	102800	52176551	1772	1772	1772	1772	10
590	20250404	102700	52158831	1772	1772	1772	1772	0
591	20250404	102600	52158831	1772	1766	1772	1766	531
592	20250404	102500	51221079	1772	1772	1772	1772	0
593	20250404	102400	51221079	1772	1766	1772	1766	60
594	20250404	102300	51115059	1772	1772	1772	1772	0
595	20250404	102200	51115059	1772	1762	1772	1762	11
596	20250404	102100	51095667	1762	1762	1762	1762	530
597	20250404	102000	50161807	1774	1773	1774	1773	2
598	20250404	101900	50158260	1774	1763	1774	1763	2
599	20250404	101800	50154723	1774	1774	1774	1774	10
600	20250404	101700	50136983	1774	1774	1774	1774	5
601	20250404	101600	50128113	1774	1774	1774	1774	0
602	20250404	101500	50128113	1774	1774	1774	1774	0
603	20250404	101400	50128113	1774	1774	1774	1774	0
604	20250404	101300	50128113	1774	1761	1774	1761	1512
605	20250404	101200	47465336	1761	1763	1763	1761	1500
606	20250404	101100	44823667	1774	1774	1774	1774	0
607	20250404	101000	44823667	1774	1771	1774	1762	2801
608	20250404	100900	39883670	1777	1777	1777	1777	0
609	20250404	100800	39883670	1777	1772	1777	1771	2615
610	20250404	100700	35243471	1771	1770	1771	1770	447
611	20250404	100600	34452241	1769	1761	1769	1761	5000
612	20250404	100500	25623896	1762	1762	1762	1762	0
613	20250404	100400	25623896	1762	1762	1762	1762	0
614	20250404	100300	25623896	1762	1762	1762	1762	0
615	20250404	100200	25623896	1762	1762	1762	1762	0
616	20250404	100100	25623896	1762	1762	1762	1762	0
617	20250404	100000	25623896	1762	1762	1762	1762	0
618	20250404	095900	25623896	1762	1762	1762	1762	0
619	20250404	095800	25623896	1762	1758	1762	1758	51
620	20250404	095700	25534234	1762	1762	1762	1762	0
621	20250404	095600	25534234	1762	1756	1762	1751	171
622	20250404	095500	25234400	1762	1762	1762	1762	0
623	20250404	095400	25234400	1762	1762	1762	1762	0
624	20250404	095300	25234400	1762	1762	1762	1762	1
625	20250404	095200	25232638	1758	1758	1758	1758	1
626	20250404	095100	25230880	1758	1758	1758	1758	0
627	20250404	095000	25230880	1758	1758	1758	1758	0
628	20250404	094900	25230880	1758	1758	1758	1758	0
629	20250404	094800	25230880	1758	1758	1758	1758	0
630	20250404	094700	25230880	1758	1758	1758	1758	1
631	20250404	094600	25229122	1758	1758	1758	1758	0
632	20250404	094500	25229122	1758	1758	1758	1758	8
633	20250404	094400	25215058	1758	1758	1758	1758	2
634	20250404	094300	25211542	1758	1758	1758	1758	0
635	20250404	094200	25211542	1758	1749	1758	1745	1567
636	20250404	094100	22475871	1758	1758	1758	1758	0
637	20250404	094000	22475871	1758	1754	1758	1750	59
638	20250404	093900	22372604	1758	1758	1758	1758	0
639	20250404	093800	22372604	1758	1758	1758	1758	0
640	20250404	093700	22372604	1758	1758	1758	1758	0
641	20250404	093600	22372604	1758	1758	1758	1758	6
642	20250404	093500	22362056	1751	1752	1752	1750	554
643	20250404	093400	21392514	1758	1758	1758	1758	10
644	20250404	093300	21374934	1758	1758	1758	1758	57
645	20250404	093200	21274728	1763	1763	1763	1763	0
646	20250404	093100	21274728	1763	1753	1763	1748	2430
647	20250404	093000	17014419	1757	1750	1757	1749	1606
648	20250404	092900	14204918	1750	1754	1754	1750	954
649	20250404	092800	12535264	1751	1751	1751	1751	0
650	20250404	092700	12535264	1751	1751	1751	1751	0
651	20250404	092600	12535264	1751	1751	1751	1751	0
652	20250404	092500	12535264	1751	1751	1751	1751	415
653	20250404	092400	11808599	1757	1757	1757	1750	137
654	20250404	092300	11568750	1750	1750	1750	1750	0
655	20250404	092200	11568750	1750	1750	1750	1750	1
656	20250404	092100	11567000	1758	1758	1758	1758	0
657	20250404	092000	11567000	1758	1758	1758	1758	0
658	20250404	091900	11567000	1758	1758	1758	1758	0
659	20250404	091800	11567000	1758	1758	1758	1758	0
660	20250404	091700	11567000	1758	1758	1758	1758	2
661	20250404	091600	11563484	1759	1759	1759	1759	0
662	20250404	091500	11563484	1759	1759	1759	1759	0
663	20250404	091400	11563484	1759	1759	1759	1759	1
664	20250404	091300	11561725	1749	1744	1749	1744	427
665	20250404	091200	10814927	1749	1749	1749	1749	0
666	20250404	091100	10814927	1749	1749	1749	1749	0
667	20250404	091000	10814927	1749	1749	1749	1749	1
668	20250404	090900	10813178	1749	1749	1749	1749	1
669	20250404	090800	10811429	1744	1750	1750	1744	3356
670	20250404	090700	4946586	1764	1764	1764	1764	1
671	20250404	090600	4944822	1750	1750	1750	1750	6
672	20250404	090500	4934322	1764	1765	1765	1764	281
673	20250404	090400	4438637	1765	1765	1765	1765	0
674	20250404	090300	4438637	1765	1765	1765	1765	0
675	20250404	090200	4438637	1765	1768	1768	1750	53
676	20250404	090100	4345721	1755	1749	1770	1749	1351
677	20250404	090000	1970567	1750	1750	1751	1750	1124