KissMeData/307180/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	204900	150681105	2705	2705	2705	2705	1
3	20250404	204800	150681105	2705	2705	2705	2705	0
4	20250404	204700	150681105	2705	2705	2705	2705	0
5	20250404	204600	150681105	2705	2705	2705	2705	0
6	20250404	204500	150681105	2705	2705	2705	2705	0
7	20250404	204400	150681105	2705	2705	2705	2705	0
8	20250404	204300	150681105	2705	2705	2705	2705	0
9	20250404	204200	150681105	2705	2705	2705	2705	0
10	20250404	204100	150681105	2705	2705	2705	2705	0
11	20250404	204000	150681105	2705	2705	2705	2705	0
12	20250404	203900	150681105	2705	2705	2705	2705	0
13	20250404	203800	150681105	2705	2705	2705	2705	0
14	20250404	203700	150681105	2705	2705	2705	2705	0
15	20250404	203600	150681105	2705	2705	2705	2705	0
16	20250404	203500	150681105	2705	2705	2705	2705	0
17	20250404	203400	150681105	2705	2705	2705	2705	0
18	20250404	203300	150681105	2705	2705	2705	2705	0
19	20250404	203200	150681105	2705	2705	2705	2705	0
20	20250404	203100	150681105	2705	2705	2705	2705	0
21	20250404	203000	150681105	2705	2705	2705	2705	0
22	20250404	202900	150681105	2705	2705	2705	2705	0
23	20250404	202800	150681105	2705	2705	2705	2705	0
24	20250404	202700	150681105	2705	2705	2705	2705	0
25	20250404	202600	150681105	2705	2705	2705	2705	0
26	20250404	202500	150681105	2705	2705	2705	2705	0
27	20250404	202400	150681105	2705	2705	2705	2705	0
28	20250404	202300	150681105	2705	2705	2705	2705	0
29	20250404	202200	150681105	2705	2705	2705	2705	0
30	20250404	202100	150681105	2705	2705	2705	2705	0
31	20250404	202000	150681105	2705	2705	2705	2705	0
32	20250404	201900	150681105	2705	2705	2705	2705	1
33	20250404	201800	150681105	2705	2705	2705	2705	0
34	20250404	201700	150681105	2705	2705	2705	2705	0
35	20250404	201600	150681105	2705	2705	2705	2705	0
36	20250404	201500	150681105	2705	2705	2705	2705	0
37	20250404	201400	150681105	2705	2705	2705	2705	0
38	20250404	201300	150681105	2705	2705	2705	2705	0
39	20250404	201200	150681105	2705	2705	2705	2705	0
40	20250404	201100	150681105	2705	2705	2705	2705	0
41	20250404	201000	150681105	2705	2705	2705	2705	0
42	20250404	200900	150681105	2705	2705	2705	2705	0
43	20250404	200800	150681105	2705	2705	2705	2705	0
44	20250404	200700	150681105	2705	2705	2705	2705	0
45	20250404	200600	150681105	2705	2705	2705	2705	0
46	20250404	200500	150681105	2705	2705	2705	2705	0
47	20250404	200400	150681105	2705	2705	2705	2705	0
48	20250404	200300	150681105	2705	2705	2705	2705	0
49	20250404	200200	150681105	2705	2705	2705	2705	0
50	20250404	200100	150681105	2705	2705	2705	2705	0
51	20250404	200000	150681105	2705	2705	2705	2705	0
52	20250404	195900	150681105	2705	2705	2705	2705	0
53	20250404	195800	150681105	2705	2705	2705	2705	0
54	20250404	195700	150681105	2705	2705	2705	2705	0
55	20250404	195600	150681105	2705	2705	2705	2705	0
56	20250404	195500	150681105	2705	2705	2705	2705	0
57	20250404	195400	150681105	2705	2705	2705	2705	0
58	20250404	195300	150681105	2705	2705	2705	2705	0
59	20250404	195200	150681105	2705	2705	2705	2705	0
60	20250404	195100	150681105	2705	2705	2705	2705	0
61	20250404	195000	150681105	2705	2705	2705	2705	0
62	20250404	194900	150681105	2705	2705	2705	2705	1
63	20250404	194800	150681105	2705	2705	2705	2705	0
64	20250404	194700	150681105	2705	2705	2705	2705	0
65	20250404	194600	150681105	2705	2705	2705	2705	0
66	20250404	194500	150681105	2705	2705	2705	2705	0
67	20250404	194400	150681105	2705	2705	2705	2705	0
68	20250404	194300	150681105	2705	2705	2705	2705	0
69	20250404	194200	150681105	2705	2705	2705	2705	0
70	20250404	194100	150681105	2705	2705	2705	2705	0
71	20250404	194000	150681105	2705	2705	2705	2705	0
72	20250404	193900	150681105	2705	2705	2705	2705	0
73	20250404	193800	150681105	2705	2705	2705	2705	0
74	20250404	193700	150681105	2705	2705	2705	2705	0
75	20250404	193600	150681105	2705	2705	2705	2705	0
76	20250404	193500	150681105	2705	2705	2705	2705	0
77	20250404	193400	150681105	2705	2705	2705	2705	0
78	20250404	193300	150681105	2705	2705	2705	2705	0
79	20250404	193200	150681105	2705	2705	2705	2705	0
80	20250404	193100	150681105	2705	2705	2705	2705	0
81	20250404	193000	150681105	2705	2705	2705	2705	0
82	20250404	192900	150681105	2705	2705	2705	2705	0
83	20250404	192800	150681105	2705	2705	2705	2705	0
84	20250404	192700	150681105	2705	2705	2705	2705	0
85	20250404	192600	150681105	2705	2705	2705	2705	0
86	20250404	192500	150681105	2705	2705	2705	2705	0
87	20250404	192400	150681105	2705	2705	2705	2705	0
88	20250404	192300	150681105	2705	2705	2705	2705	0
89	20250404	192200	150681105	2705	2705	2705	2705	0
90	20250404	192100	150681105	2705	2705	2705	2705	0
91	20250404	192000	150681105	2705	2705	2705	2705	0
92	20250404	191900	150681105	2705	2705	2705	2705	1
93	20250404	191800	150681105	2705	2705	2705	2705	0
94	20250404	191700	150681105	2705	2705	2705	2705	0
95	20250404	191600	150681105	2705	2705	2705	2705	0
96	20250404	191500	150681105	2705	2705	2705	2705	0
97	20250404	191400	150681105	2705	2705	2705	2705	0
98	20250404	191300	150681105	2705	2705	2705	2705	0
99	20250404	191200	150681105	2705	2705	2705	2705	0
100	20250404	191100	150681105	2705	2705	2705	2705	0
101	20250404	191000	150681105	2705	2705	2705	2705	0
102	20250404	190900	150681105	2705	2705	2705	2705	0
103	20250404	190800	150681105	2705	2705	2705	2705	0
104	20250404	190700	150681105	2705	2705	2705	2705	0
105	20250404	190600	150681105	2705	2705	2705	2705	0
106	20250404	190500	150681105	2705	2705	2705	2705	0
107	20250404	190400	150681105	2705	2705	2705	2705	0
108	20250404	190300	150681105	2705	2705	2705	2705	0
109	20250404	190200	150681105	2705	2705	2705	2705	0
110	20250404	190100	150681105	2705	2705	2705	2705	0
111	20250404	190000	150681105	2705	2705	2705	2705	0
112	20250404	185900	150681105	2705	2705	2705	2705	0
113	20250404	185800	150681105	2705	2705	2705	2705	0
114	20250404	185700	150681105	2705	2705	2705	2705	0
115	20250404	185600	150681105	2705	2705	2705	2705	0
116	20250404	185500	150681105	2705	2705	2705	2705	0
117	20250404	185400	150681105	2705	2705	2705	2705	0
118	20250404	185300	150681105	2705	2705	2705	2705	0
119	20250404	185200	150681105	2705	2705	2705	2705	0
120	20250404	185100	150681105	2705	2705	2705	2705	0
121	20250404	185000	150681105	2705	2705	2705	2705	0
122	20250404	184900	150681105	2705	2705	2705	2705	1
123	20250404	184800	150681105	2705	2705	2705	2705	0
124	20250404	184700	150681105	2705	2705	2705	2705	0
125	20250404	184600	150681105	2705	2705	2705	2705	0
126	20250404	184500	150681105	2705	2705	2705	2705	0
127	20250404	184400	150681105	2705	2705	2705	2705	0
128	20250404	184300	150681105	2705	2705	2705	2705	0
129	20250404	184200	150681105	2705	2705	2705	2705	0
130	20250404	184100	150681105	2705	2705	2705	2705	0
131	20250404	184000	150681105	2705	2705	2705	2705	0
132	20250404	183900	150681105	2705	2705	2705	2705	0
133	20250404	183800	150681105	2705	2705	2705	2705	0
134	20250404	183700	150681105	2705	2705	2705	2705	0
135	20250404	183600	150681105	2705	2705	2705	2705	0
136	20250404	183500	150681105	2705	2705	2705	2705	0
137	20250404	183400	150681105	2705	2705	2705	2705	0
138	20250404	183300	150681105	2705	2705	2705	2705	0
139	20250404	183200	150681105	2705	2705	2705	2705	0
140	20250404	183100	150681105	2705	2705	2705	2705	0
141	20250404	183000	150681105	2705	2705	2705	2705	0
142	20250404	182900	150681105	2705	2705	2705	2705	0
143	20250404	182800	150681105	2705	2705	2705	2705	0
144	20250404	182700	150681105	2705	2705	2705	2705	0
145	20250404	182600	150681105	2705	2705	2705	2705	0
146	20250404	182500	150681105	2705	2705	2705	2705	0
147	20250404	182400	150681105	2705	2705	2705	2705	0
148	20250404	182300	150681105	2705	2705	2705	2705	0
149	20250404	182200	150681105	2705	2705	2705	2705	0
150	20250404	182100	150681105	2705	2705	2705	2705	0
151	20250404	182000	150681105	2705	2705	2705	2705	0
152	20250404	181900	150681105	2705	2705	2705	2705	1
153	20250404	181800	150681105	2705	2705	2705	2705	0
154	20250404	181700	150681105	2705	2705	2705	2705	0
155	20250404	181600	150681105	2705	2705	2705	2705	0
156	20250404	181500	150681105	2705	2705	2705	2705	0
157	20250404	181400	150681105	2705	2705	2705	2705	0
158	20250404	181300	150681105	2705	2705	2705	2705	0
159	20250404	181200	150681105	2705	2705	2705	2705	0
160	20250404	181100	150681105	2705	2705	2705	2705	0
161	20250404	181000	150681105	2705	2705	2705	2705	0
162	20250404	180900	150681105	2705	2705	2705	2705	0
163	20250404	180800	150681105	2705	2705	2705	2705	0
164	20250404	180700	150681105	2705	2705	2705	2705	0
165	20250404	180600	150681105	2705	2705	2705	2705	0
166	20250404	180500	150681105	2705	2705	2705	2705	0
167	20250404	180400	150681105	2705	2705	2705	2705	0
168	20250404	180300	150681105	2705	2705	2705	2705	0
169	20250404	180200	150681105	2705	2705	2705	2705	0
170	20250404	180100	150681105	2705	2705	2705	2705	0
171	20250404	180000	150681105	2705	2705	2705	2705	0
172	20250404	175900	150681105	2705	2705	2705	2705	0
173	20250404	175800	150681105	2705	2705	2705	2705	0
174	20250404	175700	150681105	2705	2705	2705	2705	0
175	20250404	175600	150681105	2705	2705	2705	2705	0
176	20250404	175500	150681105	2705	2705	2705	2705	0
177	20250404	175400	150681105	2705	2705	2705	2705	0
178	20250404	175300	150681105	2705	2705	2705	2705	0
179	20250404	175200	150681105	2705	2705	2705	2705	0
180	20250404	175100	150681105	2705	2705	2705	2705	0
181	20250404	175000	150681105	2705	2705	2705	2705	0
182	20250404	174900	150681105	2705	2705	2705	2705	1
183	20250404	174800	150681105	2705	2705	2705	2705	0
184	20250404	174700	150681105	2705	2705	2705	2705	0
185	20250404	174600	150681105	2705	2705	2705	2705	0
186	20250404	174500	150681105	2705	2705	2705	2705	0
187	20250404	174400	150681105	2705	2705	2705	2705	0
188	20250404	174300	150681105	2705	2705	2705	2705	0
189	20250404	174200	150681105	2705	2705	2705	2705	0
190	20250404	174100	150681105	2705	2705	2705	2705	0
191	20250404	174000	150681105	2705	2705	2705	2705	0
192	20250404	173900	150681105	2705	2705	2705	2705	0
193	20250404	173800	150681105	2705	2705	2705	2705	0
194	20250404	173700	150681105	2705	2705	2705	2705	0
195	20250404	173600	150681105	2705	2705	2705	2705	0
196	20250404	173500	150681105	2705	2705	2705	2705	0
197	20250404	173400	150681105	2705	2705	2705	2705	0
198	20250404	173300	150681105	2705	2705	2705	2705	0
199	20250404	173200	150681105	2705	2705	2705	2705	0
200	20250404	173100	150681105	2705	2705	2705	2705	0
201	20250404	173000	150681105	2705	2705	2705	2705	0
202	20250404	172900	150681105	2705	2705	2705	2705	0
203	20250404	172800	150681105	2705	2705	2705	2705	0
204	20250404	172700	150681105	2705	2705	2705	2705	0
205	20250404	172600	150681105	2705	2705	2705	2705	0
206	20250404	172500	150681105	2705	2705	2705	2705	0
207	20250404	172400	150681105	2705	2705	2705	2705	0
208	20250404	172300	150681105	2705	2705	2705	2705	0
209	20250404	172200	150681105	2705	2705	2705	2705	0
210	20250404	172100	150681105	2705	2705	2705	2705	0
211	20250404	172000	150681105	2705	2705	2705	2705	0
212	20250404	171900	150681105	2705	2705	2705	2705	1
213	20250404	171800	150681105	2705	2705	2705	2705	0
214	20250404	171700	150681105	2705	2705	2705	2705	0
215	20250404	171600	150681105	2705	2705	2705	2705	0
216	20250404	171500	150681105	2705	2705	2705	2705	0
217	20250404	171400	150681105	2705	2705	2705	2705	0
218	20250404	171300	150681105	2705	2705	2705	2705	0
219	20250404	171200	150681105	2705	2705	2705	2705	0
220	20250404	171100	150681105	2705	2705	2705	2705	0
221	20250404	171000	150681105	2705	2705	2705	2705	0
222	20250404	170900	150681105	2705	2705	2705	2705	0
223	20250404	170800	150681105	2705	2705	2705	2705	0
224	20250404	170700	150681105	2705	2705	2705	2705	0
225	20250404	170600	150681105	2705	2705	2705	2705	0
226	20250404	170500	150681105	2705	2705	2705	2705	0
227	20250404	170400	150681105	2705	2705	2705	2705	0
228	20250404	170300	150681105	2705	2705	2705	2705	0
229	20250404	170200	150681105	2705	2705	2705	2705	0
230	20250404	170100	150681105	2705	2705	2705	2705	0
231	20250404	170000	150681105	2705	2705	2705	2705	0
232	20250404	165900	150681105	2705	2705	2705	2705	0
233	20250404	165800	150681105	2705	2705	2705	2705	0
234	20250404	165700	150681105	2705	2705	2705	2705	0
235	20250404	165600	150681105	2705	2705	2705	2705	0
236	20250404	165500	150681105	2705	2705	2705	2705	0
237	20250404	165400	150681105	2705	2705	2705	2705	0
238	20250404	165300	150681105	2705	2705	2705	2705	0
239	20250404	165200	150681105	2705	2705	2705	2705	0
240	20250404	165100	150681105	2705	2705	2705	2705	0
241	20250404	165000	150681105	2705	2705	2705	2705	0
242	20250404	164900	150681105	2705	2705	2705	2705	1
243	20250404	164800	150681105	2705	2705	2705	2705	0
244	20250404	164700	150681105	2705	2705	2705	2705	0
245	20250404	164600	150681105	2705	2705	2705	2705	0
246	20250404	164500	150681105	2705	2705	2705	2705	0
247	20250404	164400	150681105	2705	2705	2705	2705	0
248	20250404	164300	150681105	2705	2705	2705	2705	0
249	20250404	164200	150681105	2705	2705	2705	2705	0
250	20250404	164100	150681105	2705	2705	2705	2705	0
251	20250404	164000	150681105	2705	2705	2705	2705	0
252	20250404	163900	150681105	2705	2705	2705	2705	0
253	20250404	163800	150681105	2705	2705	2705	2705	0
254	20250404	163700	150681105	2705	2705	2705	2705	0
255	20250404	163600	150681105	2705	2705	2705	2705	0
256	20250404	163500	150681105	2705	2705	2705	2705	0
257	20250404	163400	150681105	2705	2705	2705	2705	0
258	20250404	163300	150681105	2705	2705	2705	2705	0
259	20250404	163200	150681105	2705	2705	2705	2705	0
260	20250404	163100	150681105	2705	2705	2705	2705	0
261	20250404	163000	150681105	2705	2705	2705	2705	0
262	20250404	162900	150681105	2705	2705	2705	2705	0
263	20250404	162800	150681105	2705	2705	2705	2705	0
264	20250404	162700	150681105	2705	2705	2705	2705	0
265	20250404	162600	150681105	2705	2705	2705	2705	0
266	20250404	162500	150681105	2705	2705	2705	2705	0
267	20250404	162400	150681105	2705	2705	2705	2705	0
268	20250404	162300	150681105	2705	2705	2705	2705	0
269	20250404	162200	150681105	2705	2705	2705	2705	0
270	20250404	162100	150681105	2705	2705	2705	2705	0
271	20250404	162000	150681105	2705	2705	2705	2705	0
272	20250404	161900	150681105	2705	2705	2705	2705	1
273	20250404	161800	150681105	2705	2705	2705	2705	0
274	20250404	161700	150681105	2705	2705	2705	2705	0
275	20250404	161600	150681105	2705	2705	2705	2705	0
276	20250404	161500	150681105	2705	2705	2705	2705	0
277	20250404	161400	150681105	2705	2705	2705	2705	0
278	20250404	161300	150681105	2705	2705	2705	2705	0
279	20250404	161200	150681105	2705	2705	2705	2705	0
280	20250404	161100	150681105	2705	2705	2705	2705	0
281	20250404	161000	150681105	2705	2705	2705	2705	0
282	20250404	160900	150681105	2705	2705	2705	2705	0
283	20250404	160800	150681105	2705	2705	2705	2705	0
284	20250404	160700	150681105	2705	2705	2705	2705	0
285	20250404	160600	150681105	2705	2705	2705	2705	0
286	20250404	160500	150681105	2705	2705	2705	2705	0
287	20250404	160400	150681105	2705	2705	2705	2705	0
288	20250404	160300	150681105	2705	2705	2705	2705	0
289	20250404	160200	150681105	2705	2705	2705	2705	0
290	20250404	160100	150681105	2705	2705	2705	2705	0
291	20250404	160000	150681105	2705	2705	2705	2705	0
292	20250404	155900	150681105	2705	2705	2705	2705	0
293	20250404	155800	150681105	2705	2705	2705	2705	0
294	20250404	155700	150681105	2705	2705	2705	2705	0
295	20250404	155600	150681105	2705	2705	2705	2705	0
296	20250404	155500	150681105	2705	2705	2705	2705	0
297	20250404	155400	150681105	2705	2705	2705	2705	0
298	20250404	155300	150681105	2705	2705	2705	2705	0
299	20250404	155200	150681105	2705	2705	2705	2705	0
300	20250404	155100	150681105	2705	2705	2705	2705	0
301	20250404	155000	150681105	2705	2705	2705	2705	0
302	20250404	154900	150681105	2705	2705	2705	2705	1
303	20250404	154800	150681105	2705	2705	2705	2705	0
304	20250404	154700	150681105	2705	2705	2705	2705	0
305	20250404	154600	150681105	2705	2705	2705	2705	0
306	20250404	154500	150681105	2705	2705	2705	2705	0
307	20250404	154400	150681105	2705	2705	2705	2705	0
308	20250404	154300	150681105	2705	2705	2705	2705	0
309	20250404	154200	150681105	2705	2705	2705	2705	0
310	20250404	154100	150681105	2705	2705	2705	2705	0
311	20250404	154000	150681105	2705	2705	2705	2705	0
312	20250404	153900	150681105	2705	2705	2705	2705	0
313	20250404	153800	150681105	2705	2705	2705	2705	0
314	20250404	153700	150681105	2705	2705	2705	2705	0
315	20250404	153600	150681105	2705	2705	2705	2705	0
316	20250404	153500	150681105	2705	2705	2705	2705	0
317	20250404	153400	150681105	2705	2705	2705	2705	0
318	20250404	153300	150681105	2705	2705	2705	2705	0
319	20250404	153200	150681105	2705	2705	2705	2705	0
320	20250404	153100	150681105	2705	2705	2705	2705	0
321	20250404	153000	150681105	2705	2705	2705	2705	1
322	20250404	152900	150678400	2705	2705	2705	2705	0
323	20250404	152800	150678400	2705	2705	2705	2705	0
324	20250404	152700	150678400	2705	2705	2705	2705	0
325	20250404	152600	150678400	2705	2705	2705	2705	0
326	20250404	152500	150678400	2705	2705	2705	2705	0
327	20250404	152400	150678400	2705	2705	2705	2705	0
328	20250404	152300	150678400	2705	2705	2705	2705	0
329	20250404	152200	150678400	2705	2705	2705	2705	0
330	20250404	152100	150678400	2705	2705	2705	2705	0
331	20250404	152000	150678400	2705	2705	2705	2705	0
332	20250404	151900	150678400	2705	2705	2705	2705	0
333	20250404	151800	150678400	2705	2705	2705	2705	0
334	20250404	151700	150678400	2705	2705	2705	2705	0
335	20250404	151600	150678400	2705	2705	2705	2705	0
336	20250404	151500	150678400	2705	2705	2705	2705	0
337	20250404	151400	150678400	2705	2705	2705	2705	0
338	20250404	151300	150678400	2705	2705	2705	2705	0
339	20250404	151200	150678400	2705	2705	2705	2705	1
340	20250404	151100	150675695	2690	2690	2690	2690	0
341	20250404	151000	150675695	2690	2690	2690	2690	17
342	20250404	150900	150629965	2705	2705	2705	2705	23
343	20250404	150800	150567750	2705	2705	2705	2705	0
344	20250404	150700	150567750	2705	2705	2705	2705	0
345	20250404	150600	150567750	2705	2705	2705	2705	0
346	20250404	150500	150567750	2705	2705	2705	2705	10
347	20250404	150400	150540700	2705	2705	2705	2705	0
348	20250404	150300	150540700	2705	2705	2705	2705	0
349	20250404	150200	150540700	2705	2705	2705	2705	0
350	20250404	150100	150540700	2705	2705	2705	2705	1
351	20250404	150000	150537995	2695	2695	2695	2695	0
352	20250404	145900	150537995	2695	2695	2695	2695	0
353	20250404	145800	150537995	2695	2695	2695	2695	0
354	20250404	145700	150537995	2695	2695	2695	2695	390
355	20250404	145600	149486945	2690	2690	2690	2690	1000
356	20250404	145500	146796945	2690	2690	2690	2690	0
357	20250404	145400	146796945	2690	2690	2690	2690	0
358	20250404	145300	146796945	2690	2690	2690	2690	1
359	20250404	145200	146794255	2660	2660	2660	2660	0
360	20250404	145100	146794255	2660	2675	2675	2660	2851
361	20250404	145000	139203075	2675	2675	2675	2675	113
362	20250404	144900	138900800	2680	2680	2680	2680	0
363	20250404	144800	138900800	2680	2680	2680	2680	0
364	20250404	144700	138900800	2680	2680	2680	2680	0
365	20250404	144600	138900800	2680	2680	2680	2680	0
366	20250404	144500	138900800	2680	2680	2680	2680	0
367	20250404	144400	138900800	2680	2680	2680	2680	0
368	20250404	144300	138900800	2680	2680	2680	2680	0
369	20250404	144200	138900800	2680	2680	2680	2680	0
370	20250404	144100	138900800	2680	2680	2680	2680	0
371	20250404	144000	138900800	2680	2680	2680	2680	0
372	20250404	143900	138900800	2680	2680	2680	2680	234
373	20250404	143800	138273680	2690	2690	2690	2690	0
374	20250404	143700	138273680	2690	2690	2690	2690	0
375	20250404	143600	138273680	2690	2690	2690	2690	0
376	20250404	143500	138273680	2690	2690	2690	2690	1
377	20250404	143400	138270990	2670	2670	2670	2670	4
378	20250404	143300	138260310	2670	2660	2670	2660	1882
379	20250404	143200	133235770	2665	2665	2665	2665	1602
380	20250404	143100	128966440	2670	2670	2670	2670	0
381	20250404	143000	128966440	2670	2670	2670	2670	1
382	20250404	142900	128963770	2670	2670	2670	2670	120
383	20250404	142800	128643370	2670	2670	2670	2670	0
384	20250404	142700	128643370	2670	2670	2670	2670	0
385	20250404	142600	128643370	2670	2670	2670	2670	0
386	20250404	142500	128643370	2670	2670	2670	2670	0
387	20250404	142400	128643370	2670	2670	2670	2670	0
388	20250404	142300	128643370	2670	2670	2670	2670	0
389	20250404	142200	128643370	2670	2670	2670	2670	0
390	20250404	142100	128643370	2670	2670	2670	2670	0
391	20250404	142000	128643370	2670	2670	2670	2670	1
392	20250404	141900	128640700	2660	2660	2660	2660	190
393	20250404	141800	128135300	2670	2670	2670	2670	0
394	20250404	141700	128135300	2670	2670	2670	2670	1
395	20250404	141600	128132630	2670	2670	2670	2670	0
396	20250404	141500	128132630	2670	2670	2670	2670	69
397	20250404	141400	127948400	2670	2670	2670	2670	0
398	20250404	141300	127948400	2670	2670	2670	2670	0
399	20250404	141200	127948400	2670	2670	2670	2670	0
400	20250404	141100	127948400	2670	2670	2670	2670	0
401	20250404	141000	127948400	2670	2670	2670	2670	0
402	20250404	140900	127948400	2670	2670	2670	2670	0
403	20250404	140800	127948400	2670	2670	2670	2670	0
404	20250404	140700	127948400	2670	2670	2670	2670	0
405	20250404	140600	127948400	2670	2670	2670	2670	0
406	20250404	140500	127948400	2670	2670	2670	2670	0
407	20250404	140400	127948400	2670	2670	2670	2670	0
408	20250404	140300	127948400	2670	2670	2670	2670	0
409	20250404	140200	127948400	2670	2670	2670	2670	0
410	20250404	140100	127948400	2670	2670	2670	2670	0
411	20250404	140000	127948400	2670	2670	2670	2670	0
412	20250404	135900	127948400	2670	2670	2670	2670	0
413	20250404	135800	127948400	2670	2670	2670	2670	0
414	20250404	135700	127948400	2670	2665	2670	2665	20
415	20250404	135600	127895015	2665	2665	2665	2665	0
416	20250404	135500	127895015	2665	2670	2670	2665	10
417	20250404	135400	127868335	2670	2670	2670	2670	0
418	20250404	135300	127868335	2670	2670	2670	2670	0
419	20250404	135200	127868335	2670	2670	2670	2670	0
420	20250404	135100	127868335	2670	2670	2670	2670	0
421	20250404	135000	127868335	2670	2670	2670	2670	0
422	20250404	134900	127868335	2670	2670	2670	2670	0
423	20250404	134800	127868335	2670	2670	2670	2670	0
424	20250404	134700	127868335	2670	2670	2670	2670	0
425	20250404	134600	127868335	2670	2670	2670	2670	1
426	20250404	134500	127865665	2655	2660	2660	2655	116
427	20250404	134400	127557680	2645	2645	2645	2645	0
428	20250404	134300	127557680	2645	2645	2645	2645	0
429	20250404	134200	127557680	2645	2665	2665	2645	501
430	20250404	134100	126232055	2650	2650	2650	2650	2000
431	20250404	134000	120932055	2660	2660	2660	2660	0
432	20250404	133900	120932055	2660	2660	2660	2660	0
433	20250404	133800	120932055	2660	2660	2660	2660	0
434	20250404	133700	120932055	2660	2665	2665	2650	1805
435	20250404	133600	116139540	2660	2660	2660	2660	267
436	20250404	133500	115429320	2665	2665	2665	2665	0
437	20250404	133400	115429320	2665	2665	2665	2665	0
438	20250404	133300	115429320	2665	2665	2665	2665	0
439	20250404	133200	115429320	2665	2665	2665	2665	0
440	20250404	133100	115429320	2665	2665	2665	2665	0
441	20250404	133000	115429320	2665	2665	2665	2665	0
442	20250404	132900	115429320	2665	2665	2665	2665	0
443	20250404	132800	115429320	2665	2665	2665	2665	0
444	20250404	132700	115429320	2665	2665	2665	2665	0
445	20250404	132600	115429320	2665	2665	2665	2665	0
446	20250404	132500	115429320	2665	2665	2665	2665	1
447	20250404	132400	115426655	2660	2660	2660	2660	0
448	20250404	132300	115426655	2660	2660	2660	2660	11
449	20250404	132200	115397395	2660	2660	2660	2660	0
450	20250404	132100	115397395	2660	2660	2660	2660	0
451	20250404	132000	115397395	2660	2660	2660	2660	2
452	20250404	131900	115392075	2665	2665	2665	2665	0
453	20250404	131800	115392075	2665	2665	2665	2665	0
454	20250404	131700	115392075	2665	2665	2665	2665	1
455	20250404	131600	115389410	2660	2660	2660	2660	0
456	20250404	131500	115389410	2660	2660	2660	2660	0
457	20250404	131400	115389410	2660	2660	2660	2660	0
458	20250404	131300	115389410	2660	2660	2660	2660	0
459	20250404	131200	115389410	2660	2660	2660	2660	0
460	20250404	131100	115389410	2660	2660	2660	2660	0
461	20250404	131000	115389410	2660	2660	2660	2660	1
462	20250404	130900	115386750	2655	2655	2655	2655	0
463	20250404	130800	115386750	2655	2655	2655	2655	0
464	20250404	130700	115386750	2655	2655	2655	2655	0
465	20250404	130600	115386750	2655	2665	2665	2655	1178
466	20250404	130500	112258600	2675	2675	2675	2675	0
467	20250404	130400	112258600	2675	2675	2675	2675	0
468	20250404	130300	112258600	2675	2675	2675	2675	0
469	20250404	130200	112258600	2675	2675	2675	2675	0
470	20250404	130100	112258600	2675	2675	2675	2675	0
471	20250404	130000	112258600	2675	2675	2675	2675	0
472	20250404	125900	112258600	2675	2675	2675	2675	0
473	20250404	125800	112258600	2675	2675	2675	2675	3
474	20250404	125700	112250575	2675	2675	2675	2675	8
475	20250404	125600	112229175	2665	2665	2665	2665	2
476	20250404	125500	112223845	2665	2665	2665	2665	4
477	20250404	125400	112213185	2660	2660	2660	2660	0
478	20250404	125300	112213185	2660	2660	2660	2660	0
479	20250404	125200	112213185	2660	2660	2660	2660	0
480	20250404	125100	112213185	2660	2660	2660	2660	474
481	20250404	125000	110952345	2660	2660	2660	2660	0
482	20250404	124900	110952345	2660	2660	2660	2660	0
483	20250404	124800	110952345	2660	2660	2660	2660	357
484	20250404	124700	110002725	2665	2665	2665	2665	29
485	20250404	124600	109925440	2670	2670	2670	2670	0
486	20250404	124500	109925440	2670	2670	2670	2670	0
487	20250404	124400	109925440	2670	2670	2670	2670	0
488	20250404	124300	109925440	2670	2670	2670	2670	19
489	20250404	124200	109874710	2675	2675	2675	2675	0
490	20250404	124100	109874710	2675	2675	2675	2675	0
491	20250404	124000	109874710	2675	2675	2675	2675	0
492	20250404	123900	109874710	2675	2675	2675	2675	0
493	20250404	123800	109874710	2675	2675	2675	2675	0
494	20250404	123700	109874710	2675	2675	2675	2675	10
495	20250404	123600	109847960	2675	2675	2675	2675	9
496	20250404	123500	109823885	2675	2675	2675	2675	0
497	20250404	123400	109823885	2675	2675	2675	2675	0
498	20250404	123300	109823885	2675	2675	2675	2675	0
499	20250404	123200	109823885	2675	2675	2690	2670	507
500	20250404	123100	108461220	2665	2665	2665	2665	0
501	20250404	123000	108461220	2665	2665	2665	2665	0
502	20250404	122900	108461220	2665	2670	2670	2660	181
503	20250404	122800	107979195	2680	2680	2680	2680	1
504	20250404	122700	107976515	2680	2680	2680	2680	0
505	20250404	122600	107976515	2680	2680	2680	2680	1
506	20250404	122500	107973835	2680	2680	2680	2680	0
507	20250404	122400	107973835	2680	2680	2680	2680	1
508	20250404	122300	107971155	2670	2680	2680	2670	3
509	20250404	122200	107963125	2680	2670	2700	2670	1023
510	20250404	122100	105223110	2670	2670	2670	2670	0
511	20250404	122000	105223110	2670	2670	2670	2670	0
512	20250404	121900	105223110	2670	2670	2670	2670	0
513	20250404	121800	105223110	2670	2670	2670	2670	0
514	20250404	121700	105223110	2670	2660	2670	2660	26
515	20250404	121600	105153940	2660	2660	2660	2660	225
516	20250404	121500	104555440	2670	2670	2670	2670	0
517	20250404	121400	104555440	2670	2665	2670	2665	2
518	20250404	121300	104550105	2665	2665	2665	2665	20
519	20250404	121200	104496805	2670	2670	2670	2670	69
520	20250404	121100	104312575	2670	2670	2670	2670	0
521	20250404	121000	104312575	2670	2670	2670	2670	0
522	20250404	120900	104312575	2670	2670	2670	2670	0
523	20250404	120800	104312575	2670	2665	2670	2665	2
524	20250404	120700	104307240	2665	2660	2665	2660	91
525	20250404	120600	104065165	2665	2670	2670	2655	665
526	20250404	120500	102294135	2680	2680	2680	2680	0
527	20250404	120400	102294135	2680	2680	2680	2680	0
528	20250404	120300	102294135	2680	2680	2680	2680	0
529	20250404	120200	102294135	2680	2680	2680	2680	0
530	20250404	120100	102294135	2680	2680	2680	2670	62
531	20250404	120000	102128570	2670	2670	2670	2670	0
532	20250404	115900	102128570	2670	2670	2670	2670	0
533	20250404	115800	102128570	2670	2670	2670	2670	1
534	20250404	115700	102125900	2670	2670	2670	2670	0
535	20250404	115600	102125900	2670	2670	2670	2670	0
536	20250404	115500	102125900	2670	2665	2670	2665	44
537	20250404	115400	102008620	2675	2675	2675	2675	0
538	20250404	115300	102008620	2675	2675	2675	2675	0
539	20250404	115200	102008620	2675	2675	2675	2675	0
540	20250404	115100	102008620	2675	2675	2675	2675	0
541	20250404	115000	102008620	2675	2675	2675	2675	1139
542	20250404	114900	98961795	2675	2675	2675	2675	0
543	20250404	114800	98961795	2675	2675	2675	2675	0
544	20250404	114700	98961795	2675	2675	2675	2675	0
545	20250404	114600	98961795	2675	2675	2675	2675	0
546	20250404	114500	98961795	2675	2675	2675	2675	0
547	20250404	114400	98961795	2675	2675	2675	2675	0
548	20250404	114300	98961795	2675	2675	2675	2675	0
549	20250404	114200	98961795	2675	2675	2675	2675	0
550	20250404	114100	98961795	2675	2675	2675	2675	136
551	20250404	114000	98597995	2675	2675	2675	2675	0
552	20250404	113900	98597995	2675	2675	2675	2675	0
553	20250404	113800	98597995	2675	2675	2675	2675	0
554	20250404	113700	98597995	2675	2680	2680	2675	777
555	20250404	113600	96519515	2660	2680	2680	2660	2088
556	20250404	113500	90955795	2680	2680	2680	2680	2
557	20250404	113400	90950435	2670	2665	2670	2665	2819
558	20250404	113300	83437330	2670	2675	2675	2670	3850
559	20250404	113200	73140620	2680	2680	2680	2680	0
560	20250404	113100	73140620	2680	2680	2680	2680	0
561	20250404	113000	73140620	2680	2680	2680	2680	0
562	20250404	112900	73140620	2680	2685	2685	2680	676
563	20250404	112800	71328930	2690	2685	2690	2685	138
564	20250404	112700	70958335	2685	2685	2685	2685	500
565	20250404	112600	69615835	2690	2690	2690	2690	0
566	20250404	112500	69615835	2690	2690	2690	2690	52
567	20250404	112400	69475955	2690	2690	2690	2690	100
568	20250404	112300	69206955	2690	2690	2690	2690	0
569	20250404	112200	69206955	2690	2695	2695	2690	33
570	20250404	112100	69118160	2720	2720	2720	2720	0
571	20250404	112000	69118160	2720	2720	2720	2720	0
572	20250404	111900	69118160	2720	2720	2720	2720	1
573	20250404	111800	69115440	2720	2720	2720	2720	0
574	20250404	111700	69115440	2720	2720	2720	2720	0
575	20250404	111600	69115440	2720	2720	2720	2720	0
576	20250404	111500	69115440	2720	2720	2720	2720	0
577	20250404	111400	69115440	2720	2720	2720	2720	0
578	20250404	111300	69115440	2720	2720	2720	2720	0
579	20250404	111200	69115440	2720	2720	2720	2720	0
580	20250404	111100	69115440	2720	2720	2720	2720	0
581	20250404	111000	69115440	2720	2720	2720	2720	1
582	20250404	110900	69112720	2695	2695	2695	2695	0
583	20250404	110800	69112720	2695	2695	2695	2695	0
584	20250404	110700	69112720	2695	2695	2695	2695	13
585	20250404	110600	69077685	2690	2690	2690	2690	0
586	20250404	110500	69077685	2690	2690	2690	2690	0
587	20250404	110400	69077685	2690	2700	2700	2690	1070
588	20250404	110300	66189275	2705	2705	2705	2705	0
589	20250404	110200	66189275	2705	2705	2705	2705	0
590	20250404	110100	66189275	2705	2705	2705	2705	0
591	20250404	110000	66189275	2705	2705	2705	2705	0
592	20250404	105900	66189275	2705	2700	2705	2700	389
593	20250404	105800	65138925	2700	2700	2700	2700	0
594	20250404	105700	65138925	2700	2700	2700	2700	0
595	20250404	105600	65138925	2700	2700	2700	2700	1
596	20250404	105500	65136225	2700	2700	2700	2700	0
597	20250404	105400	65136225	2700	2700	2700	2700	0
598	20250404	105300	65136225	2700	2700	2700	2700	1
599	20250404	105200	65133525	2700	2700	2700	2700	0
600	20250404	105100	65133525	2700	2700	2700	2700	0
601	20250404	105000	65133525	2700	2700	2700	2700	2
602	20250404	104900	65128125	2700	2700	2700	2700	0
603	20250404	104800	65128125	2700	2700	2700	2700	4
604	20250404	104700	65117325	2700	2700	2700	2700	1
605	20250404	104600	65114625	2705	2705	2705	2705	1
606	20250404	104500	65111920	2720	2705	2720	2705	10
607	20250404	104400	65084735	2720	2705	2720	2705	500
608	20250404	104300	63725540	2720	2720	2720	2720	0
609	20250404	104200	63725540	2720	2720	2720	2720	0
610	20250404	104100	63725540	2720	2700	2720	2700	200
611	20250404	104000	63182845	2700	2700	2700	2700	776
612	20250404	103900	61087645	2700	2700	2700	2700	0
613	20250404	103800	61087645	2700	2700	2700	2700	0
614	20250404	103700	61087645	2700	2700	2700	2700	0
615	20250404	103600	61087645	2700	2700	2700	2700	0
616	20250404	103500	61087645	2700	2700	2700	2700	0
617	20250404	103400	61087645	2700	2700	2700	2700	0
618	20250404	103300	61087645	2700	2700	2700	2700	0
619	20250404	103200	61087645	2700	2700	2700	2700	0
620	20250404	103100	61087645	2700	2710	2710	2700	489
621	20250404	103000	59762465	2710	2710	2710	2710	0
622	20250404	102900	59762465	2710	2710	2710	2710	0
623	20250404	102800	59762465	2710	2710	2710	2710	0
624	20250404	102700	59762465	2710	2710	2710	2710	0
625	20250404	102600	59762465	2710	2710	2710	2710	0
626	20250404	102500	59762465	2710	2710	2710	2710	0
627	20250404	102400	59762465	2710	2710	2710	2710	3
628	20250404	102300	59754335	2710	2710	2710	2710	51
629	20250404	102200	59616125	2710	2710	2710	2710	501
630	20250404	102100	58258415	2710	2710	2710	2710	0
631	20250404	102000	58258415	2710	2710	2710	2710	0
632	20250404	101900	58258415	2710	2710	2710	2710	0
633	20250404	101800	58258415	2710	2710	2710	2710	0
634	20250404	101700	58258415	2710	2710	2710	2710	0
635	20250404	101600	58258415	2710	2710	2710	2710	0
636	20250404	101500	58258415	2710	2710	2710	2710	0
637	20250404	101400	58258415	2710	2710	2710	2710	1
638	20250404	101300	58255705	2710	2710	2710	2710	15
639	20250404	101200	58215055	2710	2710	2710	2710	0
640	20250404	101100	58215055	2710	2710	2710	2710	0
641	20250404	101000	58215055	2710	2710	2710	2710	0
642	20250404	100900	58215055	2710	2710	2710	2710	1
643	20250404	100800	58212345	2700	2700	2700	2700	0
644	20250404	100700	58212345	2700	2695	2700	2695	374
645	20250404	100600	57202550	2695	2695	2695	2695	200
646	20250404	100500	56663550	2700	2700	2700	2700	0
647	20250404	100400	56663550	2700	2700	2700	2700	0
648	20250404	100300	56663550	2700	2700	2700	2700	0
649	20250404	100200	56663550	2700	2700	2700	2700	2
650	20250404	100100	56658150	2700	2700	2700	2700	1
651	20250404	100000	56655450	2700	2695	2700	2695	241
652	20250404	095900	56005945	2685	2685	2685	2685	0
653	20250404	095800	56005945	2685	2685	2685	2685	0
654	20250404	095700	56005945	2685	2685	2685	2685	0
655	20250404	095600	56005945	2685	2685	2685	2685	58
656	20250404	095500	55850215	2695	2695	2695	2695	0
657	20250404	095400	55850215	2695	2695	2695	2695	0
658	20250404	095300	55850215	2695	2695	2695	2695	0
659	20250404	095200	55850215	2695	2695	2695	2695	0
660	20250404	095100	55850215	2695	2695	2695	2695	0
661	20250404	095000	55850215	2695	2695	2695	2695	0
662	20250404	094900	55850215	2695	2695	2695	2695	0
663	20250404	094800	55850215	2695	2695	2695	2695	0
664	20250404	094700	55850215	2695	2695	2695	2695	11
665	20250404	094600	55820570	2695	2695	2695	2695	0
666	20250404	094500	55820570	2695	2690	2695	2690	18
667	20250404	094400	55772140	2685	2685	2685	2685	0
668	20250404	094300	55772140	2685	2685	2685	2685	0
669	20250404	094200	55772140	2685	2675	2685	2675	1893
670	20250404	094100	50689465	2675	2675	2675	2675	5
671	20250404	094000	50676090	2675	2675	2675	2675	432
672	20250404	093900	49520490	2665	2665	2665	2665	0
673	20250404	093800	49520490	2665	2665	2665	2665	0
674	20250404	093700	49520490	2665	2665	2665	2665	0
675	20250404	093600	49520490	2665	2665	2665	2665	1
676	20250404	093500	49517825	2665	2645	2675	2645	5027
677	20250404	093400	36099855	2645	2645	2645	2645	0
678	20250404	093300	36099855	2645	2645	2645	2645	4
679	20250404	093200	36089275	2645	2645	2645	2645	2
680	20250404	093100	36083985	2640	2635	2645	2635	17
681	20250404	093000	36039105	2665	2630	2665	2630	1981
682	20250404	092900	30810015	2620	2645	2645	2615	3533
683	20250404	092800	21541600	2645	2645	2645	2645	1
684	20250404	092700	21538955	2640	2640	2640	2640	0
685	20250404	092600	21538955	2640	2645	2645	2640	2
686	20250404	092500	21533670	2640	2650	2650	2640	85
687	20250404	092400	21308520	2650	2650	2650	2650	0
688	20250404	092300	21308520	2650	2650	2670	2650	3
689	20250404	092200	21300550	2640	2640	2650	2640	3732
690	20250404	092100	11447960	2650	2650	2650	2650	0
691	20250404	092000	11447960	2650	2650	2650	2650	1
692	20250404	091900	11445310	2640	2640	2640	2640	0
693	20250404	091800	11445310	2640	2640	2640	2640	0
694	20250404	091700	11445310	2640	2640	2640	2640	0
695	20250404	091600	11445310	2640	2640	2640	2640	9
696	20250404	091500	11421550	2640	2640	2640	2640	0
697	20250404	091400	11421550	2640	2640	2640	2640	7
698	20250404	091300	11403070	2640	2630	2640	2630	2
699	20250404	091200	11397800	2615	2615	2615	2615	0
700	20250404	091100	11397800	2615	2615	2615	2615	0
701	20250404	091000	11397800	2615	2675	2675	2615	210
702	20250404	090900	10847915	2675	2675	2675	2675	0
703	20250404	090800	10847915	2675	2675	2675	2675	1000
704	20250404	090700	8172915	2675	2675	2675	2675	0
705	20250404	090600	8172915	2675	2675	2675	2675	1
706	20250404	090500	8170240	2610	2610	2610	2610	0
707	20250404	090400	8170240	2610	2645	2645	2610	1500
708	20250404	090300	4234535	2645	2645	2645	2645	512
709	20250404	090200	2880295	2645	2645	2645	2645	20
710	20250404	090100	2827395	2635	2645	2645	2635	13
711	20250404	090000	2793120	2645	2645	2645	2645	1056