KissMeData/347740/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	205800	46963735	2090	2090	2090	2090	179
3	20250404	205700	46963735	2090	2090	2090	2090	0
4	20250404	205600	46963735	2090	2090	2090	2090	0
5	20250404	205500	46963735	2090	2090	2090	2090	0
6	20250404	205400	46963735	2090	2090	2090	2090	0
7	20250404	205300	46963735	2090	2090	2090	2090	0
8	20250404	205200	46963735	2090	2090	2090	2090	0
9	20250404	205100	46963735	2090	2090	2090	2090	0
10	20250404	205000	46963735	2090	2090	2090	2090	0
11	20250404	204900	46963735	2090	2090	2090	2090	0
12	20250404	204800	46963735	2090	2090	2090	2090	0
13	20250404	204700	46963735	2090	2090	2090	2090	0
14	20250404	204600	46963735	2090	2090	2090	2090	0
15	20250404	204500	46963735	2090	2090	2090	2090	0
16	20250404	204400	46963735	2090	2090	2090	2090	0
17	20250404	204300	46963735	2090	2090	2090	2090	0
18	20250404	204200	46963735	2090	2090	2090	2090	0
19	20250404	204100	46963735	2090	2090	2090	2090	0
20	20250404	204000	46963735	2090	2090	2090	2090	0
21	20250404	203900	46963735	2090	2090	2090	2090	0
22	20250404	203800	46963735	2090	2090	2090	2090	0
23	20250404	203700	46963735	2090	2090	2090	2090	0
24	20250404	203600	46963735	2090	2090	2090	2090	0
25	20250404	203500	46963735	2090	2090	2090	2090	0
26	20250404	203400	46963735	2090	2090	2090	2090	0
27	20250404	203300	46963735	2090	2090	2090	2090	0
28	20250404	203200	46963735	2090	2090	2090	2090	0
29	20250404	203100	46963735	2090	2090	2090	2090	0
30	20250404	203000	46963735	2090	2090	2090	2090	0
31	20250404	202900	46963735	2090	2090	2090	2090	0
32	20250404	202800	46963735	2090	2090	2090	2090	179
33	20250404	202700	46963735	2090	2090	2090	2090	0
34	20250404	202600	46963735	2090	2090	2090	2090	0
35	20250404	202500	46963735	2090	2090	2090	2090	0
36	20250404	202400	46963735	2090	2090	2090	2090	0
37	20250404	202300	46963735	2090	2090	2090	2090	0
38	20250404	202200	46963735	2090	2090	2090	2090	0
39	20250404	202100	46963735	2090	2090	2090	2090	0
40	20250404	202000	46963735	2090	2090	2090	2090	0
41	20250404	201900	46963735	2090	2090	2090	2090	0
42	20250404	201800	46963735	2090	2090	2090	2090	0
43	20250404	201700	46963735	2090	2090	2090	2090	0
44	20250404	201600	46963735	2090	2090	2090	2090	0
45	20250404	201500	46963735	2090	2090	2090	2090	0
46	20250404	201400	46963735	2090	2090	2090	2090	0
47	20250404	201300	46963735	2090	2090	2090	2090	0
48	20250404	201200	46963735	2090	2090	2090	2090	0
49	20250404	201100	46963735	2090	2090	2090	2090	0
50	20250404	201000	46963735	2090	2090	2090	2090	0
51	20250404	200900	46963735	2090	2090	2090	2090	0
52	20250404	200800	46963735	2090	2090	2090	2090	0
53	20250404	200700	46963735	2090	2090	2090	2090	0
54	20250404	200600	46963735	2090	2090	2090	2090	0
55	20250404	200500	46963735	2090	2090	2090	2090	0
56	20250404	200400	46963735	2090	2090	2090	2090	0
57	20250404	200300	46963735	2090	2090	2090	2090	0
58	20250404	200200	46963735	2090	2090	2090	2090	0
59	20250404	200100	46963735	2090	2090	2090	2090	0
60	20250404	200000	46963735	2090	2090	2090	2090	0
61	20250404	195900	46963735	2090	2090	2090	2090	0
62	20250404	195800	46963735	2090	2090	2090	2090	179
63	20250404	195700	46963735	2090	2090	2090	2090	0
64	20250404	195600	46963735	2090	2090	2090	2090	0
65	20250404	195500	46963735	2090	2090	2090	2090	0
66	20250404	195400	46963735	2090	2090	2090	2090	0
67	20250404	195300	46963735	2090	2090	2090	2090	0
68	20250404	195200	46963735	2090	2090	2090	2090	0
69	20250404	195100	46963735	2090	2090	2090	2090	0
70	20250404	195000	46963735	2090	2090	2090	2090	0
71	20250404	194900	46963735	2090	2090	2090	2090	0
72	20250404	194800	46963735	2090	2090	2090	2090	0
73	20250404	194700	46963735	2090	2090	2090	2090	0
74	20250404	194600	46963735	2090	2090	2090	2090	0
75	20250404	194500	46963735	2090	2090	2090	2090	0
76	20250404	194400	46963735	2090	2090	2090	2090	0
77	20250404	194300	46963735	2090	2090	2090	2090	0
78	20250404	194200	46963735	2090	2090	2090	2090	0
79	20250404	194100	46963735	2090	2090	2090	2090	0
80	20250404	194000	46963735	2090	2090	2090	2090	0
81	20250404	193900	46963735	2090	2090	2090	2090	0
82	20250404	193800	46963735	2090	2090	2090	2090	0
83	20250404	193700	46963735	2090	2090	2090	2090	0
84	20250404	193600	46963735	2090	2090	2090	2090	0
85	20250404	193500	46963735	2090	2090	2090	2090	0
86	20250404	193400	46963735	2090	2090	2090	2090	0
87	20250404	193300	46963735	2090	2090	2090	2090	0
88	20250404	193200	46963735	2090	2090	2090	2090	0
89	20250404	193100	46963735	2090	2090	2090	2090	0
90	20250404	193000	46963735	2090	2090	2090	2090	0
91	20250404	192900	46963735	2090	2090	2090	2090	0
92	20250404	192800	46963735	2090	2090	2090	2090	179
93	20250404	192700	46963735	2090	2090	2090	2090	0
94	20250404	192600	46963735	2090	2090	2090	2090	0
95	20250404	192500	46963735	2090	2090	2090	2090	0
96	20250404	192400	46963735	2090	2090	2090	2090	0
97	20250404	192300	46963735	2090	2090	2090	2090	0
98	20250404	192200	46963735	2090	2090	2090	2090	0
99	20250404	192100	46963735	2090	2090	2090	2090	0
100	20250404	192000	46963735	2090	2090	2090	2090	0
101	20250404	191900	46963735	2090	2090	2090	2090	0
102	20250404	191800	46963735	2090	2090	2090	2090	0
103	20250404	191700	46963735	2090	2090	2090	2090	0
104	20250404	191600	46963735	2090	2090	2090	2090	0
105	20250404	191500	46963735	2090	2090	2090	2090	0
106	20250404	191400	46963735	2090	2090	2090	2090	0
107	20250404	191300	46963735	2090	2090	2090	2090	0
108	20250404	191200	46963735	2090	2090	2090	2090	0
109	20250404	191100	46963735	2090	2090	2090	2090	0
110	20250404	191000	46963735	2090	2090	2090	2090	0
111	20250404	190900	46963735	2090	2090	2090	2090	0
112	20250404	190800	46963735	2090	2090	2090	2090	0
113	20250404	190700	46963735	2090	2090	2090	2090	0
114	20250404	190600	46963735	2090	2090	2090	2090	0
115	20250404	190500	46963735	2090	2090	2090	2090	0
116	20250404	190400	46963735	2090	2090	2090	2090	0
117	20250404	190300	46963735	2090	2090	2090	2090	0
118	20250404	190200	46963735	2090	2090	2090	2090	0
119	20250404	190100	46963735	2090	2090	2090	2090	0
120	20250404	190000	46963735	2090	2090	2090	2090	0
121	20250404	185900	46963735	2090	2090	2090	2090	0
122	20250404	185800	46963735	2090	2090	2090	2090	179
123	20250404	185700	46963735	2090	2090	2090	2090	0
124	20250404	185600	46963735	2090	2090	2090	2090	0
125	20250404	185500	46963735	2090	2090	2090	2090	0
126	20250404	185400	46963735	2090	2090	2090	2090	0
127	20250404	185300	46963735	2090	2090	2090	2090	0
128	20250404	185200	46963735	2090	2090	2090	2090	0
129	20250404	185100	46963735	2090	2090	2090	2090	0
130	20250404	185000	46963735	2090	2090	2090	2090	0
131	20250404	184900	46963735	2090	2090	2090	2090	0
132	20250404	184800	46963735	2090	2090	2090	2090	0
133	20250404	184700	46963735	2090	2090	2090	2090	0
134	20250404	184600	46963735	2090	2090	2090	2090	0
135	20250404	184500	46963735	2090	2090	2090	2090	0
136	20250404	184400	46963735	2090	2090	2090	2090	0
137	20250404	184300	46963735	2090	2090	2090	2090	0
138	20250404	184200	46963735	2090	2090	2090	2090	0
139	20250404	184100	46963735	2090	2090	2090	2090	0
140	20250404	184000	46963735	2090	2090	2090	2090	0
141	20250404	183900	46963735	2090	2090	2090	2090	0
142	20250404	183800	46963735	2090	2090	2090	2090	0
143	20250404	183700	46963735	2090	2090	2090	2090	0
144	20250404	183600	46963735	2090	2090	2090	2090	0
145	20250404	183500	46963735	2090	2090	2090	2090	0
146	20250404	183400	46963735	2090	2090	2090	2090	0
147	20250404	183300	46963735	2090	2090	2090	2090	0
148	20250404	183200	46963735	2090	2090	2090	2090	0
149	20250404	183100	46963735	2090	2090	2090	2090	0
150	20250404	183000	46963735	2090	2090	2090	2090	0
151	20250404	182900	46963735	2090	2090	2090	2090	0
152	20250404	182800	46963735	2090	2090	2090	2090	179
153	20250404	182700	46963735	2090	2090	2090	2090	0
154	20250404	182600	46963735	2090	2090	2090	2090	0
155	20250404	182500	46963735	2090	2090	2090	2090	0
156	20250404	182400	46963735	2090	2090	2090	2090	0
157	20250404	182300	46963735	2090	2090	2090	2090	0
158	20250404	182200	46963735	2090	2090	2090	2090	0
159	20250404	182100	46963735	2090	2090	2090	2090	0
160	20250404	182000	46963735	2090	2090	2090	2090	0
161	20250404	181900	46963735	2090	2090	2090	2090	0
162	20250404	181800	46963735	2090	2090	2090	2090	0
163	20250404	181700	46963735	2090	2090	2090	2090	0
164	20250404	181600	46963735	2090	2090	2090	2090	0
165	20250404	181500	46963735	2090	2090	2090	2090	0
166	20250404	181400	46963735	2090	2090	2090	2090	0
167	20250404	181300	46963735	2090	2090	2090	2090	0
168	20250404	181200	46963735	2090	2090	2090	2090	0
169	20250404	181100	46963735	2090	2090	2090	2090	0
170	20250404	181000	46963735	2090	2090	2090	2090	0
171	20250404	180900	46963735	2090	2090	2090	2090	0
172	20250404	180800	46963735	2090	2090	2090	2090	0
173	20250404	180700	46963735	2090	2090	2090	2090	0
174	20250404	180600	46963735	2090	2090	2090	2090	0
175	20250404	180500	46963735	2090	2090	2090	2090	0
176	20250404	180400	46963735	2090	2090	2090	2090	0
177	20250404	180300	46963735	2090	2090	2090	2090	0
178	20250404	180200	46963735	2090	2090	2090	2090	0
179	20250404	180100	46963735	2090	2090	2090	2090	0
180	20250404	180000	46963735	2090	2090	2090	2090	0
181	20250404	175900	46963735	2090	2090	2090	2090	0
182	20250404	175800	46963735	2090	2090	2090	2090	179
183	20250404	175700	46963735	2090	2090	2090	2090	0
184	20250404	175600	46963735	2090	2090	2090	2090	0
185	20250404	175500	46963735	2090	2090	2090	2090	0
186	20250404	175400	46963735	2090	2090	2090	2090	0
187	20250404	175300	46963735	2090	2090	2090	2090	0
188	20250404	175200	46963735	2090	2090	2090	2090	0
189	20250404	175100	46963735	2090	2090	2090	2090	0
190	20250404	175000	46963735	2090	2090	2090	2090	0
191	20250404	174900	46963735	2090	2090	2090	2090	0
192	20250404	174800	46963735	2090	2090	2090	2090	0
193	20250404	174700	46963735	2090	2090	2090	2090	0
194	20250404	174600	46963735	2090	2090	2090	2090	0
195	20250404	174500	46963735	2090	2090	2090	2090	0
196	20250404	174400	46963735	2090	2090	2090	2090	0
197	20250404	174300	46963735	2090	2090	2090	2090	0
198	20250404	174200	46963735	2090	2090	2090	2090	0
199	20250404	174100	46963735	2090	2090	2090	2090	0
200	20250404	174000	46963735	2090	2090	2090	2090	0
201	20250404	173900	46963735	2090	2090	2090	2090	0
202	20250404	173800	46963735	2090	2090	2090	2090	0
203	20250404	173700	46963735	2090	2090	2090	2090	0
204	20250404	173600	46963735	2090	2090	2090	2090	0
205	20250404	173500	46963735	2090	2090	2090	2090	0
206	20250404	173400	46963735	2090	2090	2090	2090	0
207	20250404	173300	46963735	2090	2090	2090	2090	0
208	20250404	173200	46963735	2090	2090	2090	2090	0
209	20250404	173100	46963735	2090	2090	2090	2090	0
210	20250404	173000	46963735	2090	2090	2090	2090	0
211	20250404	172900	46963735	2090	2090	2090	2090	0
212	20250404	172800	46963735	2090	2090	2090	2090	179
213	20250404	172700	46963735	2090	2090	2090	2090	0
214	20250404	172600	46963735	2090	2090	2090	2090	0
215	20250404	172500	46963735	2090	2090	2090	2090	0
216	20250404	172400	46963735	2090	2090	2090	2090	0
217	20250404	172300	46963735	2090	2090	2090	2090	0
218	20250404	172200	46963735	2090	2090	2090	2090	0
219	20250404	172100	46963735	2090	2090	2090	2090	0
220	20250404	172000	46963735	2090	2090	2090	2090	0
221	20250404	171900	46963735	2090	2090	2090	2090	0
222	20250404	171800	46963735	2090	2090	2090	2090	0
223	20250404	171700	46963735	2090	2090	2090	2090	0
224	20250404	171600	46963735	2090	2090	2090	2090	0
225	20250404	171500	46963735	2090	2090	2090	2090	0
226	20250404	171400	46963735	2090	2090	2090	2090	0
227	20250404	171300	46963735	2090	2090	2090	2090	0
228	20250404	171200	46963735	2090	2090	2090	2090	0
229	20250404	171100	46963735	2090	2090	2090	2090	0
230	20250404	171000	46963735	2090	2090	2090	2090	0
231	20250404	170900	46963735	2090	2090	2090	2090	0
232	20250404	170800	46963735	2090	2090	2090	2090	0
233	20250404	170700	46963735	2090	2090	2090	2090	0
234	20250404	170600	46963735	2090	2090	2090	2090	0
235	20250404	170500	46963735	2090	2090	2090	2090	0
236	20250404	170400	46963735	2090	2090	2090	2090	0
237	20250404	170300	46963735	2090	2090	2090	2090	0
238	20250404	170200	46963735	2090	2090	2090	2090	0
239	20250404	170100	46963735	2090	2090	2090	2090	0
240	20250404	170000	46963735	2090	2090	2090	2090	0
241	20250404	165900	46963735	2090	2090	2090	2090	0
242	20250404	165800	46963735	2090	2090	2090	2090	179
243	20250404	165700	46963735	2090	2090	2090	2090	0
244	20250404	165600	46963735	2090	2090	2090	2090	0
245	20250404	165500	46963735	2090	2090	2090	2090	0
246	20250404	165400	46963735	2090	2090	2090	2090	0
247	20250404	165300	46963735	2090	2090	2090	2090	0
248	20250404	165200	46963735	2090	2090	2090	2090	0
249	20250404	165100	46963735	2090	2090	2090	2090	0
250	20250404	165000	46963735	2090	2090	2090	2090	0
251	20250404	164900	46963735	2090	2090	2090	2090	0
252	20250404	164800	46963735	2090	2090	2090	2090	0
253	20250404	164700	46963735	2090	2090	2090	2090	0
254	20250404	164600	46963735	2090	2090	2090	2090	0
255	20250404	164500	46963735	2090	2090	2090	2090	0
256	20250404	164400	46963735	2090	2090	2090	2090	0
257	20250404	164300	46963735	2090	2090	2090	2090	0
258	20250404	164200	46963735	2090	2090	2090	2090	0
259	20250404	164100	46963735	2090	2090	2090	2090	0
260	20250404	164000	46963735	2090	2090	2090	2090	0
261	20250404	163900	46963735	2090	2090	2090	2090	0
262	20250404	163800	46963735	2090	2090	2090	2090	0
263	20250404	163700	46963735	2090	2090	2090	2090	0
264	20250404	163600	46963735	2090	2090	2090	2090	0
265	20250404	163500	46963735	2090	2090	2090	2090	0
266	20250404	163400	46963735	2090	2090	2090	2090	0
267	20250404	163300	46963735	2090	2090	2090	2090	0
268	20250404	163200	46963735	2090	2090	2090	2090	0
269	20250404	163100	46963735	2090	2090	2090	2090	0
270	20250404	163000	46963735	2090	2090	2090	2090	0
271	20250404	162900	46963735	2090	2090	2090	2090	0
272	20250404	162800	46963735	2090	2090	2090	2090	179
273	20250404	162700	46963735	2090	2090	2090	2090	0
274	20250404	162600	46963735	2090	2090	2090	2090	0
275	20250404	162500	46963735	2090	2090	2090	2090	0
276	20250404	162400	46963735	2090	2090	2090	2090	0
277	20250404	162300	46963735	2090	2090	2090	2090	0
278	20250404	162200	46963735	2090	2090	2090	2090	0
279	20250404	162100	46963735	2090	2090	2090	2090	0
280	20250404	162000	46963735	2090	2090	2090	2090	0
281	20250404	161900	46963735	2090	2090	2090	2090	0
282	20250404	161800	46963735	2090	2090	2090	2090	0
283	20250404	161700	46963735	2090	2090	2090	2090	0
284	20250404	161600	46963735	2090	2090	2090	2090	0
285	20250404	161500	46963735	2090	2090	2090	2090	0
286	20250404	161400	46963735	2090	2090	2090	2090	0
287	20250404	161300	46963735	2090	2090	2090	2090	0
288	20250404	161200	46963735	2090	2090	2090	2090	0
289	20250404	161100	46963735	2090	2090	2090	2090	0
290	20250404	161000	46963735	2090	2090	2090	2090	0
291	20250404	160900	46963735	2090	2090	2090	2090	0
292	20250404	160800	46963735	2090	2090	2090	2090	0
293	20250404	160700	46963735	2090	2090	2090	2090	0
294	20250404	160600	46963735	2090	2090	2090	2090	0
295	20250404	160500	46963735	2090	2090	2090	2090	0
296	20250404	160400	46963735	2090	2090	2090	2090	0
297	20250404	160300	46963735	2090	2090	2090	2090	0
298	20250404	160200	46963735	2090	2090	2090	2090	0
299	20250404	160100	46963735	2090	2090	2090	2090	0
300	20250404	160000	46963735	2090	2090	2090	2090	0
301	20250404	155900	46963735	2090	2090	2090	2090	0
302	20250404	155800	46963735	2090	2090	2090	2090	179
303	20250404	155700	46963735	2090	2090	2090	2090	0
304	20250404	155600	46963735	2090	2090	2090	2090	0
305	20250404	155500	46963735	2090	2090	2090	2090	0
306	20250404	155400	46963735	2090	2090	2090	2090	0
307	20250404	155300	46963735	2090	2090	2090	2090	0
308	20250404	155200	46963735	2090	2090	2090	2090	0
309	20250404	155100	46963735	2090	2090	2090	2090	0
310	20250404	155000	46963735	2090	2090	2090	2090	0
311	20250404	154900	46963735	2090	2090	2090	2090	0
312	20250404	154800	46963735	2090	2090	2090	2090	0
313	20250404	154700	46963735	2090	2090	2090	2090	0
314	20250404	154600	46963735	2090	2090	2090	2090	0
315	20250404	154500	46963735	2090	2090	2090	2090	0
316	20250404	154400	46963735	2090	2090	2090	2090	0
317	20250404	154300	46963735	2090	2090	2090	2090	0
318	20250404	154200	46963735	2090	2090	2090	2090	0
319	20250404	154100	46963735	2090	2090	2090	2090	0
320	20250404	154000	46963735	2090	2090	2090	2090	0
321	20250404	153900	46963735	2090	2090	2090	2090	0
322	20250404	153800	46963735	2090	2090	2090	2090	0
323	20250404	153700	46963735	2090	2090	2090	2090	0
324	20250404	153600	46963735	2090	2090	2090	2090	0
325	20250404	153500	46963735	2090	2090	2090	2090	0
326	20250404	153400	46963735	2090	2090	2090	2090	0
327	20250404	153300	46963735	2090	2090	2090	2090	0
328	20250404	153200	46963735	2090	2090	2090	2090	0
329	20250404	153100	46963735	2090	2090	2090	2090	0
330	20250404	153000	46963735	2090	2090	2090	2090	179
331	20250404	152900	46589625	2090	2090	2090	2090	0
332	20250404	152800	46589625	2090	2090	2090	2090	0
333	20250404	152700	46589625	2090	2090	2090	2090	0
334	20250404	152600	46589625	2090	2090	2090	2090	0
335	20250404	152500	46589625	2090	2090	2090	2090	0
336	20250404	152400	46589625	2090	2090	2090	2090	0
337	20250404	152300	46589625	2090	2090	2090	2090	0
338	20250404	152200	46589625	2090	2090	2090	2090	0
339	20250404	152100	46589625	2090	2090	2090	2090	0
340	20250404	152000	46589625	2090	2090	2090	2090	0
341	20250404	151900	46589625	2090	2090	2090	2090	270
342	20250404	151800	46025325	2090	2090	2090	2090	0
343	20250404	151700	46025325	2090	2090	2090	2090	0
344	20250404	151600	46025325	2090	2090	2090	2090	0
345	20250404	151500	46025325	2090	2090	2090	2090	10
346	20250404	151400	46004425	2090	2090	2090	2090	0
347	20250404	151300	46004425	2090	2090	2090	2090	0
348	20250404	151200	46004425	2090	2090	2090	2090	0
349	20250404	151100	46004425	2090	2090	2090	2090	2
350	20250404	151000	46000245	2080	2080	2080	2080	91
351	20250404	150900	45810965	2090	2090	2090	2090	0
352	20250404	150800	45810965	2090	2090	2090	2090	0
353	20250404	150700	45810965	2090	2090	2090	2090	0
354	20250404	150600	45810965	2090	2090	2090	2090	1
355	20250404	150500	45808875	2080	2080	2080	2080	0
356	20250404	150400	45808875	2080	2080	2080	2080	0
357	20250404	150300	45808875	2080	2080	2080	2080	0
358	20250404	150200	45808875	2080	2080	2080	2080	0
359	20250404	150100	45808875	2080	2080	2080	2080	1
360	20250404	150000	45806795	2090	2090	2090	2090	0
361	20250404	145900	45806795	2090	2090	2090	2090	0
362	20250404	145800	45806795	2090	2090	2090	2090	10
363	20250404	145700	45785895	2090	2090	2090	2090	0
364	20250404	145600	45785895	2090	2090	2090	2090	0
365	20250404	145500	45785895	2090	2090	2090	2090	0
366	20250404	145400	45785895	2090	2090	2090	2090	0
367	20250404	145300	45785895	2090	2090	2090	2090	0
368	20250404	145200	45785895	2090	2090	2090	2090	0
369	20250404	145100	45785895	2090	2090	2090	2090	0
370	20250404	145000	45785895	2090	2090	2090	2090	0
371	20250404	144900	45785895	2090	2090	2090	2090	0
372	20250404	144800	45785895	2090	2090	2090	2090	0
373	20250404	144700	45785895	2090	2090	2090	2090	0
374	20250404	144600	45785895	2090	2085	2090	2085	85
375	20250404	144500	45608660	2085	2085	2085	2085	1
376	20250404	144400	45606575	2075	2075	2075	2075	0
377	20250404	144300	45606575	2075	2075	2075	2075	0
378	20250404	144200	45606575	2075	2075	2075	2075	0
379	20250404	144100	45606575	2075	2075	2075	2075	0
380	20250404	144000	45606575	2075	2075	2075	2075	0
381	20250404	143900	45606575	2075	2075	2075	2075	0
382	20250404	143800	45606575	2075	2075	2075	2075	0
383	20250404	143700	45606575	2075	2075	2075	2075	0
384	20250404	143600	45606575	2075	2075	2075	2075	305
385	20250404	143500	44973700	2090	2090	2090	2090	0
386	20250404	143400	44973700	2090	2075	2090	2065	1496
387	20250404	143300	41875680	2095	2095	2095	2095	0
388	20250404	143200	41875680	2095	2095	2095	2095	0
389	20250404	143100	41875680	2095	2095	2095	2095	0
390	20250404	143000	41875680	2095	2095	2095	2095	0
391	20250404	142900	41875680	2095	2095	2095	2095	0
392	20250404	142800	41875680	2095	2095	2095	2095	0
393	20250404	142700	41875680	2095	2095	2095	2095	0
394	20250404	142600	41875680	2095	2095	2095	2095	0
395	20250404	142500	41875680	2095	2095	2095	2095	0
396	20250404	142400	41875680	2095	2095	2095	2095	0
397	20250404	142300	41875680	2095	2095	2095	2095	0
398	20250404	142200	41875680	2095	2095	2095	2095	0
399	20250404	142100	41875680	2095	2095	2095	2095	0
400	20250404	142000	41875680	2095	2095	2095	2095	0
401	20250404	141900	41875680	2095	2095	2095	2095	0
402	20250404	141800	41875680	2095	2095	2095	2095	0
403	20250404	141700	41875680	2095	2095	2095	2095	0
404	20250404	141600	41875680	2095	2095	2095	2095	0
405	20250404	141500	41875680	2095	2095	2095	2095	0
406	20250404	141400	41875680	2095	2090	2095	2080	2001
407	20250404	141300	37710230	2090	2090	2090	2090	0
408	20250404	141200	37710230	2090	2090	2090	2090	0
409	20250404	141100	37710230	2090	2090	2090	2090	11
410	20250404	141000	37687240	2095	2095	2095	2095	0
411	20250404	140900	37687240	2095	2095	2095	2095	0
412	20250404	140800	37687240	2095	2095	2095	2095	0
413	20250404	140700	37687240	2095	2095	2095	2095	0
414	20250404	140600	37687240	2095	2095	2095	2095	0
415	20250404	140500	37687240	2095	2095	2095	2095	0
416	20250404	140400	37687240	2095	2095	2095	2095	0
417	20250404	140300	37687240	2095	2095	2095	2095	0
418	20250404	140200	37687240	2095	2095	2095	2095	0
419	20250404	140100	37687240	2095	2095	2095	2095	0
420	20250404	140000	37687240	2095	2095	2095	2095	0
421	20250404	135900	37687240	2095	2095	2095	2095	0
422	20250404	135800	37687240	2095	2095	2095	2095	0
423	20250404	135700	37687240	2095	2090	2095	2090	35
424	20250404	135600	37614065	2090	2090	2090	2090	20
425	20250404	135500	37572265	2095	2095	2095	2095	0
426	20250404	135400	37572265	2095	2095	2095	2095	0
427	20250404	135300	37572265	2095	2095	2095	2095	0
428	20250404	135200	37572265	2095	2095	2095	2095	3
429	20250404	135100	37565980	2090	2090	2090	2090	0
430	20250404	135000	37565980	2090	2090	2090	2090	0
431	20250404	134900	37565980	2090	2090	2090	2090	41
432	20250404	134800	37480290	2095	2095	2095	2095	0
433	20250404	134700	37480290	2095	2095	2095	2095	0
434	20250404	134600	37480290	2095	2095	2095	2095	0
435	20250404	134500	37480290	2095	2095	2095	2095	0
436	20250404	134400	37480290	2095	2095	2095	2095	0
437	20250404	134300	37480290	2095	2095	2095	2095	0
438	20250404	134200	37480290	2095	2095	2095	2095	0
439	20250404	134100	37480290	2095	2095	2095	2095	0
440	20250404	134000	37480290	2095	2095	2095	2095	0
441	20250404	133900	37480290	2095	2095	2095	2095	0
442	20250404	133800	37480290	2095	2095	2095	2095	0
443	20250404	133700	37480290	2095	2095	2095	2095	1
444	20250404	133600	37478195	2090	2090	2090	2090	0
445	20250404	133500	37478195	2090	2090	2090	2090	0
446	20250404	133400	37478195	2090	2090	2090	2090	0
447	20250404	133300	37478195	2090	2090	2090	2090	0
448	20250404	133200	37478195	2090	2090	2090	2090	0
449	20250404	133100	37478195	2090	2090	2090	2090	0
450	20250404	133000	37478195	2090	2090	2090	2090	0
451	20250404	132900	37478195	2090	2090	2090	2090	0
452	20250404	132800	37478195	2090	2090	2090	2090	0
453	20250404	132700	37478195	2090	2090	2090	2090	0
454	20250404	132600	37478195	2090	2090	2090	2090	63
455	20250404	132500	37346525	2095	2095	2095	2095	0
456	20250404	132400	37346525	2095	2095	2095	2095	0
457	20250404	132300	37346525	2095	2095	2095	2095	0
458	20250404	132200	37346525	2095	2095	2095	2095	0
459	20250404	132100	37346525	2095	2095	2095	2095	0
460	20250404	132000	37346525	2095	2095	2095	2095	0
461	20250404	131900	37346525	2095	2095	2095	2095	21
462	20250404	131800	37302530	2095	2095	2095	2095	0
463	20250404	131700	37302530	2095	2095	2095	2095	0
464	20250404	131600	37302530	2095	2095	2095	2095	0
465	20250404	131500	37302530	2095	2095	2095	2095	256
466	20250404	131400	36766210	2095	2095	2095	2095	0
467	20250404	131300	36766210	2095	2095	2095	2095	40
468	20250404	131200	36682410	2095	2095	2095	2095	0
469	20250404	131100	36682410	2095	2095	2095	2095	0
470	20250404	131000	36682410	2095	2095	2095	2095	0
471	20250404	130900	36682410	2095	2095	2095	2095	0
472	20250404	130800	36682410	2095	2095	2095	2095	0
473	20250404	130700	36682410	2095	2095	2095	2095	23
474	20250404	130600	36634225	2095	2095	2095	2095	0
475	20250404	130500	36634225	2095	2095	2095	2095	2
476	20250404	130400	36630035	2090	2090	2090	2090	0
477	20250404	130300	36630035	2090	2090	2090	2090	9
478	20250404	130200	36611225	2095	2095	2095	2095	0
479	20250404	130100	36611225	2095	2095	2095	2095	0
480	20250404	130000	36611225	2095	2095	2095	2095	0
481	20250404	125900	36611225	2095	2095	2095	2095	0
482	20250404	125800	36611225	2095	2095	2095	2095	0
483	20250404	125700	36611225	2095	2095	2095	2095	0
484	20250404	125600	36611225	2095	2095	2095	2095	0
485	20250404	125500	36611225	2095	2095	2095	2095	0
486	20250404	125400	36611225	2095	2095	2095	2095	2
487	20250404	125300	36607035	2090	2090	2090	2090	500
488	20250404	125200	35562035	2095	2095	2095	2095	0
489	20250404	125100	35562035	2095	2095	2095	2095	0
490	20250404	125000	35562035	2095	2095	2095	2095	0
491	20250404	124900	35562035	2095	2095	2095	2095	0
492	20250404	124800	35562035	2095	2095	2095	2095	0
493	20250404	124700	35562035	2095	2095	2095	2095	0
494	20250404	124600	35562035	2095	2095	2095	2095	0
495	20250404	124500	35562035	2095	2095	2095	2095	0
496	20250404	124400	35562035	2095	2095	2095	2095	0
497	20250404	124300	35562035	2095	2095	2095	2095	0
498	20250404	124200	35562035	2095	2095	2095	2095	0
499	20250404	124100	35562035	2095	2095	2095	2095	0
500	20250404	124000	35562035	2095	2095	2095	2095	0
501	20250404	123900	35562035	2095	2095	2095	2095	0
502	20250404	123800	35562035	2095	2095	2095	2095	0
503	20250404	123700	35562035	2095	2095	2095	2095	0
504	20250404	123600	35562035	2095	2095	2095	2095	0
505	20250404	123500	35562035	2095	2095	2095	2095	0
506	20250404	123400	35562035	2095	2095	2095	2095	0
507	20250404	123300	35562035	2095	2095	2095	2095	0
508	20250404	123200	35562035	2095	2095	2095	2095	0
509	20250404	123100	35562035	2095	2095	2095	2095	47
510	20250404	123000	35463570	2095	2095	2095	2095	0
511	20250404	122900	35463570	2095	2095	2095	2095	0
512	20250404	122800	35463570	2095	2095	2095	2095	0
513	20250404	122700	35463570	2095	2095	2095	2095	0
514	20250404	122600	35463570	2095	2095	2095	2095	0
515	20250404	122500	35463570	2095	2095	2095	2095	100
516	20250404	122400	35254070	2095	2095	2095	2095	0
517	20250404	122300	35254070	2095	2095	2095	2095	0
518	20250404	122200	35254070	2095	2095	2095	2095	0
519	20250404	122100	35254070	2095	2095	2095	2095	0
520	20250404	122000	35254070	2095	2095	2095	2095	500
521	20250404	121900	34206570	2090	2090	2090	2090	0
522	20250404	121800	34206570	2090	2090	2090	2090	0
523	20250404	121700	34206570	2090	2090	2090	2090	0
524	20250404	121600	34206570	2090	2090	2090	2090	0
525	20250404	121500	34206570	2090	2090	2090	2090	0
526	20250404	121400	34206570	2090	2090	2090	2090	0
527	20250404	121300	34206570	2090	2090	2090	2090	0
528	20250404	121200	34206570	2090	2090	2090	2090	23
529	20250404	121100	34158500	2090	2090	2090	2090	0
530	20250404	121000	34158500	2090	2090	2090	2090	0
531	20250404	120900	34158500	2090	2090	2090	2090	0
532	20250404	120800	34158500	2090	2090	2090	2090	0
533	20250404	120700	34158500	2090	2090	2090	2090	0
534	20250404	120600	34158500	2090	2090	2090	2090	0
535	20250404	120500	34158500	2090	2090	2090	2090	0
536	20250404	120400	34158500	2090	2090	2090	2090	490
537	20250404	120300	33134400	2095	2095	2095	2095	0
538	20250404	120200	33134400	2095	2095	2095	2095	0
539	20250404	120100	33134400	2095	2095	2095	2095	0
540	20250404	120000	33134400	2095	2095	2095	2095	0
541	20250404	115900	33134400	2095	2095	2095	2095	0
542	20250404	115800	33134400	2095	2095	2095	2095	0
543	20250404	115700	33134400	2095	2095	2095	2095	0
544	20250404	115600	33134400	2095	2095	2095	2095	0
545	20250404	115500	33134400	2095	2095	2095	2095	0
546	20250404	115400	33134400	2095	2095	2095	2095	0
547	20250404	115300	33134400	2095	2095	2095	2095	0
548	20250404	115200	33134400	2095	2095	2095	2095	0
549	20250404	115100	33134400	2095	2095	2095	2095	0
550	20250404	115000	33134400	2095	2095	2095	2095	0
551	20250404	114900	33134400	2095	2095	2095	2095	5
552	20250404	114800	33123925	2095	2095	2095	2095	0
553	20250404	114700	33123925	2095	2095	2095	2095	0
554	20250404	114600	33123925	2095	2095	2095	2095	0
555	20250404	114500	33123925	2095	2095	2095	2095	0
556	20250404	114400	33123925	2095	2095	2095	2095	0
557	20250404	114300	33123925	2095	2095	2095	2095	0
558	20250404	114200	33123925	2095	2095	2095	2095	0
559	20250404	114100	33123925	2095	2095	2095	2095	0
560	20250404	114000	33123925	2095	2095	2095	2095	200
561	20250404	113900	32704925	2095	2095	2095	2095	0
562	20250404	113800	32704925	2095	2095	2095	2095	0
563	20250404	113700	32704925	2095	2095	2095	2095	10
564	20250404	113600	32683975	2095	2095	2095	2095	0
565	20250404	113500	32683975	2095	2095	2095	2095	1
566	20250404	113400	32681880	2085	2085	2085	2085	0
567	20250404	113300	32681880	2085	2085	2085	2085	1
568	20250404	113200	32679795	2095	2095	2095	2095	1
569	20250404	113100	32677700	2085	2085	2085	2085	0
570	20250404	113000	32677700	2085	2085	2085	2085	223
571	20250404	112900	32212745	2095	2095	2095	2095	0
572	20250404	112800	32212745	2095	2095	2095	2095	100
573	20250404	112700	32003245	2095	2095	2095	2095	0
574	20250404	112600	32003245	2095	2095	2095	2095	0
575	20250404	112500	32003245	2095	2095	2095	2095	0
576	20250404	112400	32003245	2095	2095	2095	2095	477
577	20250404	112300	31003930	2095	2095	2095	2095	100
578	20250404	112200	30794430	2095	2095	2095	2095	0
579	20250404	112100	30794430	2095	2095	2095	2095	102
580	20250404	112000	30580740	2090	2090	2090	2090	0
581	20250404	111900	30580740	2090	2090	2090	2090	0
582	20250404	111800	30580740	2090	2090	2090	2090	293
583	20250404	111700	29968370	2095	2095	2095	2095	0
584	20250404	111600	29968370	2095	2095	2095	2095	1600
585	20250404	111500	26616370	2095	2095	2095	2095	0
586	20250404	111400	26616370	2095	2095	2095	2095	3
587	20250404	111300	26610085	2095	2095	2095	2095	60
588	20250404	111200	26484385	2095	2095	2095	2095	0
589	20250404	111100	26484385	2095	2095	2095	2095	0
590	20250404	111000	26484385	2095	2095	2095	2095	1
591	20250404	110900	26482290	2090	2090	2090	2090	100
592	20250404	110800	26273290	2085	2085	2085	2085	326
593	20250404	110700	25593580	2085	2085	2085	2085	0
594	20250404	110600	25593580	2085	2085	2085	2085	0
595	20250404	110500	25593580	2085	2085	2085	2085	50
596	20250404	110400	25489330	2085	2085	2085	2085	0
597	20250404	110300	25489330	2085	2085	2085	2085	0
598	20250404	110200	25489330	2085	2085	2085	2085	0
599	20250404	110100	25489330	2085	2085	2085	2085	0
600	20250404	110000	25489330	2085	2085	2085	2085	0
601	20250404	105900	25489330	2085	2085	2085	2085	0
602	20250404	105800	25489330	2085	2085	2085	2085	0
603	20250404	105700	25489330	2085	2085	2085	2085	0
604	20250404	105600	25489330	2085	2085	2085	2085	0
605	20250404	105500	25489330	2085	2085	2085	2085	20
606	20250404	105400	25447630	2085	2085	2085	2085	0
607	20250404	105300	25447630	2085	2085	2085	2085	0
608	20250404	105200	25447630	2085	2085	2085	2085	0
609	20250404	105100	25447630	2085	2085	2085	2085	0
610	20250404	105000	25447630	2085	2085	2085	2085	0
611	20250404	104900	25447630	2085	2085	2085	2085	0
612	20250404	104800	25447630	2085	2085	2085	2085	0
613	20250404	104700	25447630	2085	2085	2085	2085	0
614	20250404	104600	25447630	2085	2085	2085	2085	0
615	20250404	104500	25447630	2085	2085	2085	2085	1
616	20250404	104400	25445545	2085	2085	2085	2085	0
617	20250404	104300	25445545	2085	2085	2085	2085	129
618	20250404	104200	25176580	2095	2095	2095	2095	0
619	20250404	104100	25176580	2095	2095	2095	2095	55
620	20250404	104000	25061355	2095	2095	2095	2095	0
621	20250404	103900	25061355	2095	2095	2095	2095	0
622	20250404	103800	25061355	2095	2095	2095	2095	0
623	20250404	103700	25061355	2095	2095	2095	2095	0
624	20250404	103600	25061355	2095	2095	2095	2095	0
625	20250404	103500	25061355	2095	2095	2095	2095	0
626	20250404	103400	25061355	2095	2095	2095	2095	0
627	20250404	103300	25061355	2095	2095	2095	2095	0
628	20250404	103200	25061355	2095	2095	2095	2095	0
629	20250404	103100	25061355	2095	2095	2095	2095	0
630	20250404	103000	25061355	2095	2095	2095	2095	0
631	20250404	102900	25061355	2095	2095	2095	2095	3
632	20250404	102800	25055070	2095	2095	2095	2095	0
633	20250404	102700	25055070	2095	2095	2095	2095	2
634	20250404	102600	25050880	2090	2090	2090	2090	10
635	20250404	102500	25029980	2095	2095	2095	2095	0
636	20250404	102400	25029980	2095	2095	2095	2095	1
637	20250404	102300	25027885	2085	2085	2085	2085	0
638	20250404	102200	25027885	2085	2085	2085	2085	61
639	20250404	102100	24900700	2095	2095	2095	2095	0
640	20250404	102000	24900700	2095	2095	2095	2095	0
641	20250404	101900	24900700	2095	2095	2095	2095	0
642	20250404	101800	24900700	2095	2095	2095	2095	0
643	20250404	101700	24900700	2095	2095	2095	2095	0
644	20250404	101600	24900700	2095	2095	2095	2095	0
645	20250404	101500	24900700	2095	2095	2095	2095	0
646	20250404	101400	24900700	2095	2095	2095	2095	0
647	20250404	101300	24900700	2095	2095	2095	2095	0
648	20250404	101200	24900700	2095	2095	2095	2095	0
649	20250404	101100	24900700	2095	2095	2095	2095	0
650	20250404	101000	24900700	2095	2095	2095	2095	0
651	20250404	100900	24900700	2095	2095	2095	2095	2
652	20250404	100800	24896510	2090	2090	2090	2090	14
653	20250404	100700	24867250	2095	2095	2095	2095	0
654	20250404	100600	24867250	2095	2095	2095	2095	2
655	20250404	100500	24863060	2090	2090	2090	2090	0
656	20250404	100400	24863060	2090	2090	2090	2090	158
657	20250404	100300	24532840	2085	2085	2085	2085	87
658	20250404	100200	24351445	2085	2085	2085	2085	1
659	20250404	100100	24349360	2085	2085	2085	2085	0
660	20250404	100000	24349360	2085	2085	2085	2085	400
661	20250404	095900	23515360	2085	2085	2085	2085	0
662	20250404	095800	23515360	2085	2085	2085	2085	0
663	20250404	095700	23515360	2085	2085	2085	2085	0
664	20250404	095600	23515360	2085	2085	2085	2085	0
665	20250404	095500	23515360	2085	2085	2085	2085	470
666	20250404	095400	22535410	2085	2085	2085	2085	200
667	20250404	095300	22118410	2085	2085	2085	2085	0
668	20250404	095200	22118410	2085	2085	2085	2085	0
669	20250404	095100	22118410	2085	2085	2085	2085	0
670	20250404	095000	22118410	2085	2085	2085	2085	0
671	20250404	094900	22118410	2085	2085	2085	2085	2
672	20250404	094800	22114240	2080	2085	2085	2080	167
673	20250404	094700	21766870	2085	2085	2085	2085	0
674	20250404	094600	21766870	2085	2085	2085	2085	0
675	20250404	094500	21766870	2085	2085	2085	2085	50
676	20250404	094400	21662620	2085	2085	2085	2085	12
677	20250404	094300	21637600	2085	2085	2085	2085	3
678	20250404	094200	21631345	2085	2085	2085	2085	100
679	20250404	094100	21422845	2085	2080	2085	2080	35
680	20250404	094000	21350035	2080	2080	2080	2080	100
681	20250404	093900	21142035	2080	2080	2080	2080	0
682	20250404	093800	21142035	2080	2080	2080	2080	0
683	20250404	093700	21142035	2080	2080	2080	2080	0
684	20250404	093600	21142035	2080	2075	2080	2075	3
685	20250404	093500	21135805	2080	2080	2080	2080	0
686	20250404	093400	21135805	2080	2080	2080	2080	0
687	20250404	093300	21135805	2080	2080	2080	2080	0
688	20250404	093200	21135805	2080	2060	2080	2060	378
689	20250404	093100	20357105	2050	2050	2050	2050	100
690	20250404	093000	20152105	2060	2060	2060	2060	0
691	20250404	092900	20152105	2060	2060	2060	2060	1
692	20250404	092800	20150045	2055	2055	2055	2055	140
693	20250404	092700	19862345	2055	2055	2055	2055	0
694	20250404	092600	19862345	2055	2055	2055	2055	0
695	20250404	092500	19862345	2055	2045	2055	2045	101
696	20250404	092400	19655790	2055	2045	2055	2045	187
697	20250404	092300	19273335	2040	2055	2060	2040	2400
698	20250404	092200	14374325	2045	2060	2060	2045	5272
699	20250404	092100	3548980	2065	2065	2065	2065	1
700	20250404	092000	3546915	2085	2085	2085	2085	0
701	20250404	091900	3546915	2085	2085	2085	2085	0
702	20250404	091800	3546915	2085	2085	2085	2085	0
703	20250404	091700	3546915	2085	2085	2085	2085	0
704	20250404	091600	3546915	2085	2085	2085	2085	0
705	20250404	091500	3546915	2085	2085	2085	2085	0
706	20250404	091400	3546915	2085	2080	2085	2080	35
707	20250404	091300	3474095	2065	2060	2065	2060	905
708	20250404	091200	1609070	2065	2065	2065	2065	372
709	20250404	091100	840890	2070	2070	2070	2070	0
710	20250404	091000	840890	2070	2070	2070	2070	267
711	20250404	090900	288200	2080	2080	2080	2080	0
712	20250404	090800	288200	2080	2070	2080	2070	33
713	20250404	090700	219870	2080	2080	2080	2080	0
714	20250404	090600	219870	2080	2080	2080	2080	0
715	20250404	090500	219870	2080	2080	2080	2080	0
716	20250404	090400	219870	2080	2080	2080	2080	0
717	20250404	090300	219870	2080	2080	2080	2080	0
718	20250404	090200	219870	2080	2080	2080	2080	24
719	20250404	090100	169950	2080	2080	2080	2080	1
720	20250404	090000	167870	2070	2075	2075	2070	81