KissMeData/246710/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	203300	407520582	4135	4135	4135	4135	476
3	20250404	203200	407520582	4135	4135	4135	4135	0
4	20250404	203100	407520582	4135	4135	4135	4135	0
5	20250404	203000	407520582	4135	4135	4135	4135	0
6	20250404	202900	407520582	4135	4135	4135	4135	0
7	20250404	202800	407520582	4135	4135	4135	4135	0
8	20250404	202700	407520582	4135	4135	4135	4135	0
9	20250404	202600	407520582	4135	4135	4135	4135	0
10	20250404	202500	407520582	4135	4135	4135	4135	0
11	20250404	202400	407520582	4135	4135	4135	4135	0
12	20250404	202300	407520582	4135	4135	4135	4135	0
13	20250404	202200	407520582	4135	4135	4135	4135	0
14	20250404	202100	407520582	4135	4135	4135	4135	0
15	20250404	202000	407520582	4135	4135	4135	4135	0
16	20250404	201900	407520582	4135	4135	4135	4135	0
17	20250404	201800	407520582	4135	4135	4135	4135	0
18	20250404	201700	407520582	4135	4135	4135	4135	0
19	20250404	201600	407520582	4135	4135	4135	4135	0
20	20250404	201500	407520582	4135	4135	4135	4135	0
21	20250404	201400	407520582	4135	4135	4135	4135	0
22	20250404	201300	407520582	4135	4135	4135	4135	0
23	20250404	201200	407520582	4135	4135	4135	4135	0
24	20250404	201100	407520582	4135	4135	4135	4135	0
25	20250404	201000	407520582	4135	4135	4135	4135	0
26	20250404	200900	407520582	4135	4135	4135	4135	0
27	20250404	200800	407520582	4135	4135	4135	4135	0
28	20250404	200700	407520582	4135	4135	4135	4135	0
29	20250404	200600	407520582	4135	4135	4135	4135	0
30	20250404	200500	407520582	4135	4135	4135	4135	0
31	20250404	200400	407520582	4135	4135	4135	4135	0
32	20250404	200300	407520582	4135	4135	4135	4135	476
33	20250404	200200	407520582	4135	4135	4135	4135	0
34	20250404	200100	407520582	4135	4135	4135	4135	0
35	20250404	200000	407520582	4135	4135	4135	4135	0
36	20250404	195900	407520582	4135	4135	4135	4135	0
37	20250404	195800	407520582	4135	4135	4135	4135	0
38	20250404	195700	407520582	4135	4135	4135	4135	0
39	20250404	195600	407520582	4135	4135	4135	4135	0
40	20250404	195500	407520582	4135	4135	4135	4135	0
41	20250404	195400	407520582	4135	4135	4135	4135	0
42	20250404	195300	407520582	4135	4135	4135	4135	0
43	20250404	195200	407520582	4135	4135	4135	4135	0
44	20250404	195100	407520582	4135	4135	4135	4135	0
45	20250404	195000	407520582	4135	4135	4135	4135	0
46	20250404	194900	407520582	4135	4135	4135	4135	0
47	20250404	194800	407520582	4135	4135	4135	4135	0
48	20250404	194700	407520582	4135	4135	4135	4135	0
49	20250404	194600	407520582	4135	4135	4135	4135	0
50	20250404	194500	407520582	4135	4135	4135	4135	0
51	20250404	194400	407520582	4135	4135	4135	4135	0
52	20250404	194300	407520582	4135	4135	4135	4135	0
53	20250404	194200	407520582	4135	4135	4135	4135	0
54	20250404	194100	407520582	4135	4135	4135	4135	0
55	20250404	194000	407520582	4135	4135	4135	4135	0
56	20250404	193900	407520582	4135	4135	4135	4135	0
57	20250404	193800	407520582	4135	4135	4135	4135	0
58	20250404	193700	407520582	4135	4135	4135	4135	0
59	20250404	193600	407520582	4135	4135	4135	4135	0
60	20250404	193500	407520582	4135	4135	4135	4135	0
61	20250404	193400	407520582	4135	4135	4135	4135	0
62	20250404	193300	407520582	4135	4135	4135	4135	476
63	20250404	193200	407520582	4135	4135	4135	4135	0
64	20250404	193100	407520582	4135	4135	4135	4135	0
65	20250404	193000	407520582	4135	4135	4135	4135	0
66	20250404	192900	407520582	4135	4135	4135	4135	0
67	20250404	192800	407520582	4135	4135	4135	4135	0
68	20250404	192700	407520582	4135	4135	4135	4135	0
69	20250404	192600	407520582	4135	4135	4135	4135	0
70	20250404	192500	407520582	4135	4135	4135	4135	0
71	20250404	192400	407520582	4135	4135	4135	4135	0
72	20250404	192300	407520582	4135	4135	4135	4135	0
73	20250404	192200	407520582	4135	4135	4135	4135	0
74	20250404	192100	407520582	4135	4135	4135	4135	0
75	20250404	192000	407520582	4135	4135	4135	4135	0
76	20250404	191900	407520582	4135	4135	4135	4135	0
77	20250404	191800	407520582	4135	4135	4135	4135	0
78	20250404	191700	407520582	4135	4135	4135	4135	0
79	20250404	191600	407520582	4135	4135	4135	4135	0
80	20250404	191500	407520582	4135	4135	4135	4135	0
81	20250404	191400	407520582	4135	4135	4135	4135	0
82	20250404	191300	407520582	4135	4135	4135	4135	0
83	20250404	191200	407520582	4135	4135	4135	4135	0
84	20250404	191100	407520582	4135	4135	4135	4135	0
85	20250404	191000	407520582	4135	4135	4135	4135	0
86	20250404	190900	407520582	4135	4135	4135	4135	0
87	20250404	190800	407520582	4135	4135	4135	4135	0
88	20250404	190700	407520582	4135	4135	4135	4135	0
89	20250404	190600	407520582	4135	4135	4135	4135	0
90	20250404	190500	407520582	4135	4135	4135	4135	0
91	20250404	190400	407520582	4135	4135	4135	4135	0
92	20250404	190300	407520582	4135	4135	4135	4135	476
93	20250404	190200	407520582	4135	4135	4135	4135	0
94	20250404	190100	407520582	4135	4135	4135	4135	0
95	20250404	190000	407520582	4135	4135	4135	4135	0
96	20250404	185900	407520582	4135	4135	4135	4135	0
97	20250404	185800	407520582	4135	4135	4135	4135	0
98	20250404	185700	407520582	4135	4135	4135	4135	0
99	20250404	185600	407520582	4135	4135	4135	4135	0
100	20250404	185500	407520582	4135	4135	4135	4135	0
101	20250404	185400	407520582	4135	4135	4135	4135	0
102	20250404	185300	407520582	4135	4135	4135	4135	0
103	20250404	185200	407520582	4135	4135	4135	4135	0
104	20250404	185100	407520582	4135	4135	4135	4135	0
105	20250404	185000	407520582	4135	4135	4135	4135	0
106	20250404	184900	407520582	4135	4135	4135	4135	0
107	20250404	184800	407520582	4135	4135	4135	4135	0
108	20250404	184700	407520582	4135	4135	4135	4135	0
109	20250404	184600	407520582	4135	4135	4135	4135	0
110	20250404	184500	407520582	4135	4135	4135	4135	0
111	20250404	184400	407520582	4135	4135	4135	4135	0
112	20250404	184300	407520582	4135	4135	4135	4135	0
113	20250404	184200	407520582	4135	4135	4135	4135	0
114	20250404	184100	407520582	4135	4135	4135	4135	0
115	20250404	184000	407520582	4135	4135	4135	4135	0
116	20250404	183900	407520582	4135	4135	4135	4135	0
117	20250404	183800	407520582	4135	4135	4135	4135	0
118	20250404	183700	407520582	4135	4135	4135	4135	0
119	20250404	183600	407520582	4135	4135	4135	4135	0
120	20250404	183500	407520582	4135	4135	4135	4135	0
121	20250404	183400	407520582	4135	4135	4135	4135	0
122	20250404	183300	407520582	4135	4135	4135	4135	476
123	20250404	183200	407520582	4135	4135	4135	4135	0
124	20250404	183100	407520582	4135	4135	4135	4135	0
125	20250404	183000	407520582	4135	4135	4135	4135	0
126	20250404	182900	407520582	4135	4135	4135	4135	0
127	20250404	182800	407520582	4135	4135	4135	4135	0
128	20250404	182700	407520582	4135	4135	4135	4135	0
129	20250404	182600	407520582	4135	4135	4135	4135	0
130	20250404	182500	407520582	4135	4135	4135	4135	0
131	20250404	182400	407520582	4135	4135	4135	4135	0
132	20250404	182300	407520582	4135	4135	4135	4135	0
133	20250404	182200	407520582	4135	4135	4135	4135	0
134	20250404	182100	407520582	4135	4135	4135	4135	0
135	20250404	182000	407520582	4135	4135	4135	4135	0
136	20250404	181900	407520582	4135	4135	4135	4135	0
137	20250404	181800	407520582	4135	4135	4135	4135	0
138	20250404	181700	407520582	4135	4135	4135	4135	0
139	20250404	181600	407520582	4135	4135	4135	4135	0
140	20250404	181500	407520582	4135	4135	4135	4135	0
141	20250404	181400	407520582	4135	4135	4135	4135	0
142	20250404	181300	407520582	4135	4135	4135	4135	0
143	20250404	181200	407520582	4135	4135	4135	4135	0
144	20250404	181100	407520582	4135	4135	4135	4135	0
145	20250404	181000	407520582	4135	4135	4135	4135	0
146	20250404	180900	407520582	4135	4135	4135	4135	0
147	20250404	180800	407520582	4135	4135	4135	4135	0
148	20250404	180700	407520582	4135	4135	4135	4135	0
149	20250404	180600	407520582	4135	4135	4135	4135	0
150	20250404	180500	407520582	4135	4135	4135	4135	0
151	20250404	180400	407520582	4135	4135	4135	4135	0
152	20250404	180300	407520582	4135	4135	4135	4135	476
153	20250404	180200	407520582	4135	4135	4135	4135	0
154	20250404	180100	407520582	4135	4135	4135	4135	0
155	20250404	180000	407520582	4135	4135	4135	4135	0
156	20250404	175900	407520582	4135	4135	4135	4135	0
157	20250404	175800	407520582	4135	4135	4135	4135	0
158	20250404	175700	407520582	4135	4135	4135	4135	0
159	20250404	175600	407520582	4135	4135	4135	4135	0
160	20250404	175500	407520582	4135	4135	4135	4135	0
161	20250404	175400	407520582	4135	4135	4135	4135	0
162	20250404	175300	407520582	4135	4135	4135	4135	0
163	20250404	175200	407520582	4135	4135	4135	4135	0
164	20250404	175100	407520582	4135	4135	4135	4135	0
165	20250404	175000	407520582	4135	4135	4135	4135	0
166	20250404	174900	407520582	4135	4135	4135	4135	0
167	20250404	174800	407520582	4135	4135	4135	4135	0
168	20250404	174700	407520582	4135	4135	4135	4135	0
169	20250404	174600	407520582	4135	4135	4135	4135	0
170	20250404	174500	407520582	4135	4135	4135	4135	0
171	20250404	174400	407520582	4135	4135	4135	4135	0
172	20250404	174300	407520582	4135	4135	4135	4135	0
173	20250404	174200	407520582	4135	4135	4135	4135	0
174	20250404	174100	407520582	4135	4135	4135	4135	0
175	20250404	174000	407520582	4135	4135	4135	4135	0
176	20250404	173900	407520582	4135	4135	4135	4135	0
177	20250404	173800	407520582	4135	4135	4135	4135	0
178	20250404	173700	407520582	4135	4135	4135	4135	0
179	20250404	173600	407520582	4135	4135	4135	4135	0
180	20250404	173500	407520582	4135	4135	4135	4135	0
181	20250404	173400	407520582	4135	4135	4135	4135	0
182	20250404	173300	407520582	4135	4135	4135	4135	476
183	20250404	173200	407520582	4135	4135	4135	4135	0
184	20250404	173100	407520582	4135	4135	4135	4135	0
185	20250404	173000	407520582	4135	4135	4135	4135	0
186	20250404	172900	407520582	4135	4135	4135	4135	0
187	20250404	172800	407520582	4135	4135	4135	4135	0
188	20250404	172700	407520582	4135	4135	4135	4135	0
189	20250404	172600	407520582	4135	4135	4135	4135	0
190	20250404	172500	407520582	4135	4135	4135	4135	0
191	20250404	172400	407520582	4135	4135	4135	4135	0
192	20250404	172300	407520582	4135	4135	4135	4135	0
193	20250404	172200	407520582	4135	4135	4135	4135	0
194	20250404	172100	407520582	4135	4135	4135	4135	0
195	20250404	172000	407520582	4135	4135	4135	4135	0
196	20250404	171900	407520582	4135	4135	4135	4135	0
197	20250404	171800	407520582	4135	4135	4135	4135	0
198	20250404	171700	407520582	4135	4135	4135	4135	0
199	20250404	171600	407520582	4135	4135	4135	4135	0
200	20250404	171500	407520582	4135	4135	4135	4135	0
201	20250404	171400	407520582	4135	4135	4135	4135	0
202	20250404	171300	407520582	4135	4135	4135	4135	0
203	20250404	171200	407520582	4135	4135	4135	4135	0
204	20250404	171100	407520582	4135	4135	4135	4135	0
205	20250404	171000	407520582	4135	4135	4135	4135	0
206	20250404	170900	407520582	4135	4135	4135	4135	0
207	20250404	170800	407520582	4135	4135	4135	4135	0
208	20250404	170700	407520582	4135	4135	4135	4135	0
209	20250404	170600	407520582	4135	4135	4135	4135	0
210	20250404	170500	407520582	4135	4135	4135	4135	0
211	20250404	170400	407520582	4135	4135	4135	4135	0
212	20250404	170300	407520582	4135	4135	4135	4135	476
213	20250404	170200	407520582	4135	4135	4135	4135	0
214	20250404	170100	407520582	4135	4135	4135	4135	0
215	20250404	170000	407520582	4135	4135	4135	4135	0
216	20250404	165900	407520582	4135	4135	4135	4135	0
217	20250404	165800	407520582	4135	4135	4135	4135	0
218	20250404	165700	407520582	4135	4135	4135	4135	0
219	20250404	165600	407520582	4135	4135	4135	4135	0
220	20250404	165500	407520582	4135	4135	4135	4135	0
221	20250404	165400	407520582	4135	4135	4135	4135	0
222	20250404	165300	407520582	4135	4135	4135	4135	0
223	20250404	165200	407520582	4135	4135	4135	4135	0
224	20250404	165100	407520582	4135	4135	4135	4135	0
225	20250404	165000	407520582	4135	4135	4135	4135	0
226	20250404	164900	407520582	4135	4135	4135	4135	0
227	20250404	164800	407520582	4135	4135	4135	4135	0
228	20250404	164700	407520582	4135	4135	4135	4135	0
229	20250404	164600	407520582	4135	4135	4135	4135	0
230	20250404	164500	407520582	4135	4135	4135	4135	0
231	20250404	164400	407520582	4135	4135	4135	4135	0
232	20250404	164300	407520582	4135	4135	4135	4135	0
233	20250404	164200	407520582	4135	4135	4135	4135	0
234	20250404	164100	407520582	4135	4135	4135	4135	0
235	20250404	164000	407520582	4135	4135	4135	4135	0
236	20250404	163900	407520582	4135	4135	4135	4135	0
237	20250404	163800	407520582	4135	4135	4135	4135	0
238	20250404	163700	407520582	4135	4135	4135	4135	0
239	20250404	163600	407520582	4135	4135	4135	4135	0
240	20250404	163500	407520582	4135	4135	4135	4135	0
241	20250404	163400	407520582	4135	4135	4135	4135	0
242	20250404	163300	407520582	4135	4135	4135	4135	476
243	20250404	163200	407520582	4135	4135	4135	4135	0
244	20250404	163100	407520582	4135	4135	4135	4135	0
245	20250404	163000	407520582	4135	4135	4135	4135	0
246	20250404	162900	407520582	4135	4135	4135	4135	0
247	20250404	162800	407520582	4135	4135	4135	4135	0
248	20250404	162700	407520582	4135	4135	4135	4135	0
249	20250404	162600	407520582	4135	4135	4135	4135	0
250	20250404	162500	407520582	4135	4135	4135	4135	0
251	20250404	162400	407520582	4135	4135	4135	4135	0
252	20250404	162300	407520582	4135	4135	4135	4135	0
253	20250404	162200	407520582	4135	4135	4135	4135	0
254	20250404	162100	407520582	4135	4135	4135	4135	0
255	20250404	162000	407520582	4135	4135	4135	4135	0
256	20250404	161900	407520582	4135	4135	4135	4135	0
257	20250404	161800	407520582	4135	4135	4135	4135	0
258	20250404	161700	407520582	4135	4135	4135	4135	0
259	20250404	161600	407520582	4135	4135	4135	4135	0
260	20250404	161500	407520582	4135	4135	4135	4135	0
261	20250404	161400	407520582	4135	4135	4135	4135	0
262	20250404	161300	407520582	4135	4135	4135	4135	0
263	20250404	161200	407520582	4135	4135	4135	4135	0
264	20250404	161100	407520582	4135	4135	4135	4135	0
265	20250404	161000	407520582	4135	4135	4135	4135	0
266	20250404	160900	407520582	4135	4135	4135	4135	0
267	20250404	160800	407520582	4135	4135	4135	4135	0
268	20250404	160700	407520582	4135	4135	4135	4135	0
269	20250404	160600	407520582	4135	4135	4135	4135	0
270	20250404	160500	407520582	4135	4135	4135	4135	0
271	20250404	160400	407520582	4135	4135	4135	4135	0
272	20250404	160300	407520582	4135	4135	4135	4135	476
273	20250404	160200	407520582	4135	4135	4135	4135	0
274	20250404	160100	407520582	4135	4135	4135	4135	0
275	20250404	160000	407520582	4135	4135	4135	4135	0
276	20250404	155900	407520582	4135	4135	4135	4135	0
277	20250404	155800	407520582	4135	4135	4135	4135	0
278	20250404	155700	407520582	4135	4135	4135	4135	0
279	20250404	155600	407520582	4135	4135	4135	4135	0
280	20250404	155500	407520582	4135	4135	4135	4135	0
281	20250404	155400	407520582	4135	4135	4135	4135	0
282	20250404	155300	407520582	4135	4135	4135	4135	0
283	20250404	155200	407520582	4135	4135	4135	4135	0
284	20250404	155100	407520582	4135	4135	4135	4135	0
285	20250404	155000	407520582	4135	4135	4135	4135	0
286	20250404	154900	407520582	4135	4135	4135	4135	0
287	20250404	154800	407520582	4135	4135	4135	4135	0
288	20250404	154700	407520582	4135	4135	4135	4135	0
289	20250404	154600	407520582	4135	4135	4135	4135	0
290	20250404	154500	407520582	4135	4135	4135	4135	0
291	20250404	154400	407520582	4135	4135	4135	4135	0
292	20250404	154300	407520582	4135	4135	4135	4135	0
293	20250404	154200	407520582	4135	4135	4135	4135	0
294	20250404	154100	407520582	4135	4135	4135	4135	0
295	20250404	154000	407520582	4135	4135	4135	4135	0
296	20250404	153900	407520582	4135	4135	4135	4135	0
297	20250404	153800	407520582	4135	4135	4135	4135	0
298	20250404	153700	407520582	4135	4135	4135	4135	0
299	20250404	153600	407520582	4135	4135	4135	4135	0
300	20250404	153500	407520582	4135	4135	4135	4135	0
301	20250404	153400	407520582	4135	4135	4135	4135	0
302	20250404	153300	407520582	4135	4135	4135	4135	476
303	20250404	153200	407520582	4135	4135	4135	4135	0
304	20250404	153100	407520582	4135	4135	4135	4135	0
305	20250404	153000	407520582	4135	4135	4135	4135	476
306	20250404	152900	405552322	4020	4020	4020	4020	0
307	20250404	152800	405552322	4020	4020	4020	4020	0
308	20250404	152700	405552322	4020	4020	4020	4020	0
309	20250404	152600	405552322	4020	4020	4020	4020	0
310	20250404	152500	405552322	4020	4020	4020	4020	0
311	20250404	152400	405552322	4020	4020	4020	4020	0
312	20250404	152300	405552322	4020	4020	4020	4020	0
313	20250404	152200	405552322	4020	4020	4020	4020	0
314	20250404	152100	405552322	4020	4020	4020	4020	0
315	20250404	152000	405552322	4020	4020	4020	4020	0
316	20250404	151900	405552322	4020	4055	4145	4015	4537
317	20250404	151800	386807432	4120	4075	4125	4075	3256
318	20250404	151700	373404817	4060	4060	4060	4060	15
319	20250404	151600	373343917	4060	4070	4070	4060	719
320	20250404	151500	370419892	4070	4070	4070	4070	10
321	20250404	151400	370379192	4070	4070	4070	4070	0
322	20250404	151300	370379192	4070	4075	4075	4070	410
323	20250404	151200	368708532	4080	4080	4080	4080	24
324	20250404	151100	368610612	4080	4080	4080	4080	0
325	20250404	151000	368610612	4080	4080	4080	4080	100
326	20250404	150900	368202612	4075	4080	4080	4075	13
327	20250404	150800	368149577	4070	4070	4070	4070	30
328	20250404	150700	368027477	4080	4075	4085	4075	297
329	20250404	150600	366816807	4060	4060	4060	4060	0
330	20250404	150500	366816807	4060	4070	4070	4060	198
331	20250404	150400	366012917	4065	4065	4065	4065	0
332	20250404	150300	366012917	4065	4065	4065	4065	0
333	20250404	150200	366012917	4065	4065	4075	4065	39
334	20250404	150100	365854072	4060	4060	4060	4060	0
335	20250404	150000	365854072	4060	4060	4060	4060	0
336	20250404	145900	365854072	4060	4060	4060	4060	611
337	20250404	145800	363373412	4060	4060	4060	4060	16
338	20250404	145700	363308452	4075	4075	4075	4075	0
339	20250404	145600	363308452	4075	4075	4075	4075	0
340	20250404	145500	363308452	4075	4075	4075	4075	1
341	20250404	145400	363304377	4075	4075	4075	4075	0
342	20250404	145300	363304377	4075	4075	4075	4075	0
343	20250404	145200	363304377	4075	4075	4075	4075	0
344	20250404	145100	363304377	4075	4075	4075	4075	12
345	20250404	145000	363255477	4075	4075	4075	4075	0
346	20250404	144900	363255477	4075	4075	4075	4075	0
347	20250404	144800	363255477	4075	4075	4075	4075	0
348	20250404	144700	363255477	4075	4075	4075	4075	0
349	20250404	144600	363255477	4075	4075	4075	4075	0
350	20250404	144500	363255477	4075	4060	4075	4060	107
351	20250404	144400	362820832	4060	4060	4060	4060	1
352	20250404	144300	362816772	4050	4050	4050	4050	0
353	20250404	144200	362816772	4050	4050	4050	4050	75
354	20250404	144100	362513022	4045	4045	4045	4045	783
355	20250404	144000	359345787	4050	4050	4050	4050	0
356	20250404	143900	359345787	4050	4050	4050	4050	177
357	20250404	143800	358628937	4060	4060	4060	4060	0
358	20250404	143700	358628937	4060	4060	4060	4060	0
359	20250404	143600	358628937	4060	4060	4060	4060	3
360	20250404	143500	358616757	4060	4060	4060	4060	0
361	20250404	143400	358616757	4060	4060	4060	4060	40
362	20250404	143300	358454357	4060	4060	4060	4060	10
363	20250404	143200	358413757	4060	4055	4060	4055	72
364	20250404	143100	358121462	4055	4055	4055	4055	3
365	20250404	143000	358109297	4060	4055	4060	4055	177
366	20250404	142900	357391212	4035	4055	4060	4035	58
367	20250404	142800	357155937	4060	4060	4060	4060	0
368	20250404	142700	357155937	4060	4060	4060	4060	1
369	20250404	142600	357151877	4050	4050	4050	4050	0
370	20250404	142500	357151877	4050	4045	4050	4045	400
371	20250404	142400	355533397	4045	4045	4045	4045	0
372	20250404	142300	355533397	4045	4045	4045	4045	0
373	20250404	142200	355533397	4045	4040	4045	4010	867
374	20250404	142100	352036562	4030	4035	4040	4010	214
375	20250404	142000	351177712	4040	4040	4040	4040	0
376	20250404	141900	351177712	4040	4035	4040	4020	52
377	20250404	141800	350968032	4035	4035	4035	4035	1
378	20250404	141700	350963997	4035	4035	4035	4035	0
379	20250404	141600	350963997	4035	4035	4035	4035	0
380	20250404	141500	350963997	4035	4035	4040	4035	4
381	20250404	141400	350947852	4035	4035	4035	4035	9
382	20250404	141300	350911537	4040	4040	4040	4040	0
383	20250404	141200	350911537	4040	4040	4040	4040	0
384	20250404	141100	350911537	4040	4040	4040	4040	0
385	20250404	141000	350911537	4040	4040	4040	4040	2
386	20250404	140900	350903457	4010	4025	4025	4010	333
387	20250404	140800	349563687	4015	4015	4015	4015	360
388	20250404	140700	348118287	4020	4020	4020	4020	150
389	20250404	140600	347515287	4015	4015	4015	4015	0
390	20250404	140500	347515287	4015	4015	4015	4015	103
391	20250404	140400	347101742	4015	4015	4015	4015	108
392	20250404	140300	346668122	4020	4020	4020	4020	348
393	20250404	140200	345269162	4025	4025	4025	4025	42
394	20250404	140100	345100112	4035	4035	4035	4035	84
395	20250404	140000	344761172	4055	4050	4055	4030	3310
396	20250404	135900	331388257	4070	4070	4070	4070	0
397	20250404	135800	331388257	4070	4070	4070	4070	0
398	20250404	135700	331388257	4070	4070	4070	4070	1
399	20250404	135600	331384187	4060	4050	4060	4050	446
400	20250404	135500	329577877	4050	4050	4050	4050	0
401	20250404	135400	329577877	4050	4050	4050	4050	0
402	20250404	135300	329577877	4050	4050	4050	4050	0
403	20250404	135200	329577877	4050	4050	4050	4050	267
404	20250404	135100	328496527	4055	4055	4055	4055	0
405	20250404	135000	328496527	4055	4065	4065	4055	373
406	20250404	134900	326982782	4065	4060	4065	4060	118
407	20250404	134800	326503697	4060	4055	4060	4055	93
408	20250404	134700	326126577	4055	4055	4055	4055	0
409	20250404	134600	326126577	4055	4055	4055	4055	0
410	20250404	134500	326126577	4055	4055	4055	4055	24
411	20250404	134400	326029257	4055	4060	4060	4040	444
412	20250404	134300	324235462	4040	4040	4040	4040	6
413	20250404	134200	324211222	4065	4065	4065	4050	3
414	20250404	134100	324199042	4060	4060	4060	4060	90
415	20250404	134000	323833642	4050	4050	4050	4050	0
416	20250404	133900	323833642	4050	4050	4060	4050	300
417	20250404	133800	322618632	4050	4050	4050	4050	2
418	20250404	133700	322610532	4050	4040	4050	4040	119
419	20250404	133600	322129762	4040	4040	4040	4040	0
420	20250404	133500	322129762	4040	4040	4040	4040	104
421	20250404	133400	321709602	4050	4050	4050	4050	100
422	20250404	133300	321304602	4055	4055	4055	4055	0
423	20250404	133200	321304602	4055	4055	4055	4055	0
424	20250404	133100	321304602	4055	4060	4060	4055	1138
425	20250404	133000	316688012	4055	4055	4055	4055	258
426	20250404	132900	315641822	4055	4045	4055	4045	296
427	20250404	132800	314444437	4045	4045	4045	4045	227
428	20250404	132700	313526222	4045	4045	4045	4045	0
429	20250404	132600	313526222	4045	4045	4045	4045	0
430	20250404	132500	313526222	4045	4045	4045	4045	1
431	20250404	132400	313522177	4035	4035	4035	4035	34
432	20250404	132300	313384987	4030	4030	4030	4030	0
433	20250404	132200	313384987	4030	4030	4030	4030	143
434	20250404	132100	312808697	4030	4030	4030	4030	5
435	20250404	132000	312788547	4025	4025	4025	4025	0
436	20250404	131900	312788547	4025	4025	4025	4025	2
437	20250404	131800	312780497	4020	4020	4020	4020	9
438	20250404	131700	312744317	4025	4025	4025	4025	0
439	20250404	131600	312744317	4025	4025	4025	4025	1
440	20250404	131500	312740292	4030	4030	4030	4030	0
441	20250404	131400	312740292	4030	4030	4030	4030	0
442	20250404	131300	312740292	4030	4030	4030	4030	2
443	20250404	131200	312732232	4030	4030	4030	4030	0
444	20250404	131100	312732232	4030	4030	4030	4030	0
445	20250404	131000	312732232	4030	4030	4030	4030	0
446	20250404	130900	312732232	4030	4030	4030	4030	0
447	20250404	130800	312732232	4030	4030	4030	4030	0
448	20250404	130700	312732232	4030	4030	4030	4030	1
449	20250404	130600	312728202	4030	4040	4040	4025	1850
450	20250404	130500	305256387	4050	4050	4050	4050	0
451	20250404	130400	305256387	4050	4050	4050	4050	0
452	20250404	130300	305256387	4050	4050	4050	4050	100
453	20250404	130200	304851387	4050	4050	4050	4050	1
454	20250404	130100	304847337	4040	4040	4040	4040	0
455	20250404	130000	304847337	4040	4050	4050	4040	243
456	20250404	125900	303863277	4055	4055	4055	4055	40
457	20250404	125800	303701077	4055	4055	4055	4055	1
458	20250404	125700	303697022	4050	4050	4050	4050	0
459	20250404	125600	303697022	4050	4050	4050	4050	0
460	20250404	125500	303697022	4050	4050	4050	4050	618
461	20250404	125400	301194122	4045	4045	4045	4045	0
462	20250404	125300	301194122	4045	4045	4045	4045	0
463	20250404	125200	301194122	4045	4045	4045	4045	154
464	20250404	125100	300571192	4035	4035	4035	4035	0
465	20250404	125000	300571192	4035	4035	4035	4035	29
466	20250404	124900	300454177	4035	4035	4035	4035	48
467	20250404	124800	300260497	4035	4035	4035	4035	1
468	20250404	124700	300256462	4035	4035	4040	4035	358
469	20250404	124600	298810182	4030	4030	4030	4030	0
470	20250404	124500	298810182	4030	4030	4030	4030	94
471	20250404	124400	298431362	4010	4010	4010	4010	20
472	20250404	124300	298351162	4010	4010	4010	4010	293
473	20250404	124200	297176232	4010	4020	4020	4010	20
474	20250404	124100	297095882	4020	4020	4020	4020	0
475	20250404	124000	297095882	4020	4020	4020	4020	11
476	20250404	123900	297051662	4030	4030	4030	4030	0
477	20250404	123800	297051662	4030	4030	4030	4030	30
478	20250404	123700	296930762	4035	4035	4035	4035	0
479	20250404	123600	296930762	4035	4035	4035	4035	30
480	20250404	123500	296809712	4035	4030	4035	4030	6
481	20250404	123400	296785527	4030	4030	4030	4030	50
482	20250404	123300	296584027	4030	4030	4030	4030	29
483	20250404	123200	296467157	4050	4050	4050	4050	3
484	20250404	123100	296455007	4020	4020	4020	4020	337
485	20250404	123000	295100267	4020	4020	4020	4020	0
486	20250404	122900	295100267	4020	4025	4035	4020	435
487	20250404	122800	293346962	4020	4020	4020	4020	154
488	20250404	122700	292727882	4020	4020	4025	4020	191
489	20250404	122600	291959907	4015	4020	4020	4015	536
490	20250404	122500	289806572	4030	4035	4035	4030	2
491	20250404	122400	289798507	4010	4010	4010	4010	0
492	20250404	122300	289798507	4010	4010	4010	4010	169
493	20250404	122200	289120817	4000	4000	4000	4000	0
494	20250404	122100	289120817	4000	3985	4000	3980	672
495	20250404	122000	286440062	3990	4000	4000	3980	2174
496	20250404	121900	277782527	4000	4010	4010	4000	574
497	20250404	121800	275486237	4000	4030	4030	4000	4313
498	20250404	121700	258183362	4030	4045	4045	4030	355
499	20250404	121600	256748962	4035	4035	4035	4035	66
500	20250404	121500	256482652	4035	4030	4035	4030	16
501	20250404	121400	256418152	4030	4020	4030	4020	813
502	20250404	121300	253149842	4015	4015	4015	4015	0
503	20250404	121200	253149842	4015	4015	4015	4015	109
504	20250404	121100	252712207	4015	4015	4015	4015	91
505	20250404	121000	252346842	4015	4020	4020	4015	549
506	20250404	120900	250141787	4020	4030	4030	4020	200
507	20250404	120800	249336787	4020	4025	4025	4020	692
508	20250404	120700	246553447	4020	4020	4020	4020	23
509	20250404	120600	246460987	4015	4030	4030	4015	231
510	20250404	120500	245531767	4025	4040	4040	4025	3089
511	20250404	120400	233075222	4040	4040	4040	4040	37
512	20250404	120300	232925742	4045	4045	4045	4045	232
513	20250404	120200	231987302	4050	4050	4050	4050	0
514	20250404	120100	231987302	4050	4050	4050	4050	939
515	20250404	120000	228184352	4050	4050	4050	4050	22
516	20250404	115900	228095252	4050	4050	4050	4050	0
517	20250404	115800	228095252	4050	4050	4050	4050	0
518	20250404	115700	228095252	4050	4050	4050	4050	0
519	20250404	115600	228095252	4050	4050	4050	4050	492
520	20250404	115500	226102652	4050	4060	4060	4050	2
521	20250404	115400	226094542	4060	4060	4060	4060	0
522	20250404	115300	226094542	4060	4060	4060	4060	200
523	20250404	115200	225282542	4075	4075	4075	4075	0
524	20250404	115100	225282542	4075	4075	4075	4075	3
525	20250404	115000	225270317	4065	4065	4065	4065	401
526	20250404	114900	223640252	4065	4065	4065	4065	96
527	20250404	114800	223250012	4050	4050	4050	4050	671
528	20250404	114700	220532462	4050	4050	4050	4050	0
529	20250404	114600	220532462	4050	4050	4050	4050	0
530	20250404	114500	220532462	4050	4050	4050	4050	0
531	20250404	114400	220532462	4050	4050	4050	4050	880
532	20250404	114300	216968462	4050	4050	4050	4050	100
533	20250404	114200	216563462	4050	4050	4050	4050	0
534	20250404	114100	216563462	4050	4050	4050	4050	65
535	20250404	114000	216300212	4050	4050	4050	4050	0
536	20250404	113900	216300212	4050	4050	4050	4050	100
537	20250404	113800	215895212	4070	4065	4070	4065	506
538	20250404	113700	213837072	4050	4050	4050	4050	0
539	20250404	113600	213837072	4050	4050	4050	4050	20
540	20250404	113500	213756072	4050	4050	4050	4050	42
541	20250404	113400	213585972	4050	4055	4060	4050	851
542	20250404	113300	210136502	4060	4060	4060	4060	1000
543	20250404	113200	206076502	4060	4060	4060	4060	0
544	20250404	113100	206076502	4060	4060	4060	4060	351
545	20250404	113000	204651442	4075	4065	4075	4065	283
546	20250404	112900	203500877	4065	4070	4070	4065	541
547	20250404	112800	201299182	4070	4070	4070	4070	0
548	20250404	112700	201299182	4070	4070	4070	4070	0
549	20250404	112600	201299182	4070	4095	4095	4070	201
550	20250404	112500	200481087	4095	4095	4095	4095	0
551	20250404	112400	200481087	4095	4095	4095	4095	0
552	20250404	112300	200481087	4095	4095	4095	4095	0
553	20250404	112200	200481087	4095	4100	4100	4095	9
554	20250404	112100	200444192	4100	4100	4100	4090	55
555	20250404	112000	200218702	4100	4100	4100	4100	0
556	20250404	111900	200218702	4100	4100	4100	4100	10
557	20250404	111800	200177702	4090	4105	4105	4090	53
558	20250404	111700	199960607	4105	4105	4105	4105	1
559	20250404	111600	199956502	4110	4105	4110	4105	10
560	20250404	111500	199915432	4110	4110	4110	4110	0
561	20250404	111400	199915432	4110	4110	4115	4060	896
562	20250404	111300	196257542	4115	4110	4115	4090	104
563	20250404	111200	195832137	4120	4120	4120	4120	1
564	20250404	111100	195828017	4120	4120	4120	4120	70
565	20250404	111000	195539617	4120	4105	4120	4105	225
566	20250404	110900	194614687	4070	4105	4105	4070	131
567	20250404	110800	194081342	4095	4070	4095	4070	614
568	20250404	110700	191576557	4070	4080	4080	4070	10
569	20250404	110600	191535787	4080	4080	4080	4080	73
570	20250404	110500	191237947	4085	4085	4085	4085	0
571	20250404	110400	191237947	4085	4085	4085	4085	0
572	20250404	110300	191237947	4085	4085	4085	4085	431
573	20250404	110200	189477312	4105	4105	4105	4105	0
574	20250404	110100	189477312	4105	4105	4105	4105	0
575	20250404	110000	189477312	4105	4105	4105	4105	1
576	20250404	105900	189473207	4085	4100	4100	4085	66
577	20250404	105800	189202982	4100	4090	4100	4090	60
578	20250404	105700	188957007	4100	4100	4100	4100	100
579	20250404	105600	188547007	4100	4100	4100	4100	0
580	20250404	105500	188547007	4100	4100	4100	4100	0
581	20250404	105400	188547007	4100	4100	4100	4100	1
582	20250404	105300	188542907	4085	4085	4085	4085	0
583	20250404	105200	188542907	4085	4085	4085	4085	0
584	20250404	105100	188542907	4085	4085	4085	4085	1
585	20250404	105000	188538822	4070	4090	4090	4070	111
586	20250404	104900	188087012	4110	4120	4120	4110	3
587	20250404	104800	188074672	4120	4095	4135	4095	255
588	20250404	104700	187027867	4095	4090	4100	4090	259
589	20250404	104600	185968532	4060	4085	4085	4060	1909
590	20250404	104500	178193622	4075	4075	4075	4075	100
591	20250404	104400	177786122	4085	4080	4085	4080	426
592	20250404	104300	176047922	4070	4070	4070	4070	0
593	20250404	104200	176047922	4070	4070	4070	4070	310
594	20250404	104100	174786222	4085	4085	4085	4085	0
595	20250404	104000	174786222	4085	4085	4085	4085	500
596	20250404	103900	172743722	4085	4085	4085	4085	5
597	20250404	103800	172723297	4070	4070	4070	4070	378
598	20250404	103700	171184837	4070	4075	4075	4070	390
599	20250404	103600	169595592	4075	4075	4075	4075	0
600	20250404	103500	169595592	4075	4075	4075	4075	1
601	20250404	103400	169591517	4080	4080	4080	4080	500
602	20250404	103300	167551517	4085	4100	4100	4085	262
603	20250404	103200	166477632	4135	4160	4160	4105	1442
604	20250404	103100	160543977	4120	4085	4165	4085	1891
605	20250404	103000	152775032	4085	4085	4085	4085	0
606	20250404	102900	152775032	4085	4090	4095	4085	1201
607	20250404	102800	147867437	4090	4095	4095	4090	127
608	20250404	102700	147347397	4095	4100	4100	4095	463
609	20250404	102600	145449562	4100	4110	4110	4100	458
610	20250404	102500	143570312	4120	4120	4120	4120	1
611	20250404	102400	143566192	4110	4110	4110	4110	16
612	20250404	102300	143500432	4130	4130	4130	4130	0
613	20250404	102200	143500432	4130	4120	4130	4110	1165
614	20250404	102100	138712072	4120	4120	4120	4120	7
615	20250404	102000	138683232	4125	4130	4130	4125	264
616	20250404	101900	137593397	4135	4135	4135	4135	0
617	20250404	101800	137593397	4135	4140	4140	4135	52
618	20250404	101700	137378242	4140	4140	4140	4140	0
619	20250404	101600	137378242	4140	4140	4140	4140	25
620	20250404	101500	137274742	4150	4150	4150	4150	0
621	20250404	101400	137274742	4150	4150	4150	4150	351
622	20250404	101300	135818092	4150	4142	4150	4142	40
623	20250404	101200	135652140	4140	4140	4140	4140	0
624	20250404	101100	135652140	4140	4145	4145	4140	18
625	20250404	101000	135577605	4150	4157	4157	4150	247
626	20250404	100900	134550875	4150	4170	4170	4150	460
627	20250404	100800	132640575	4150	4150	4150	4150	250
628	20250404	100700	131603075	4135	4145	4145	4135	14
629	20250404	100600	131545075	4170	4125	4170	4125	1402
630	20250404	100500	125738175	4130	4125	4130	4110	991
631	20250404	100400	121653690	4120	4120	4125	4120	8
632	20250404	100300	121620720	4125	4130	4130	4115	2374
633	20250404	100200	111836435	4165	4165	4165	4165	2
634	20250404	100100	111828105	4135	4135	4135	4135	154
635	20250404	100000	111191315	4145	4155	4155	4145	711
636	20250404	095900	108240720	4145	4145	4145	4145	0
637	20250404	095800	108240720	4145	4145	4145	4145	189
638	20250404	095700	107457315	4145	4145	4145	4145	122
639	20250404	095600	106951625	4135	4135	4135	4135	0
640	20250404	095500	106951625	4135	4135	4135	4135	0
641	20250404	095400	106951625	4135	4130	4135	4130	557
642	20250404	095300	104650950	4125	4125	4125	4125	0
643	20250404	095200	104650950	4125	4125	4125	4125	11
644	20250404	095100	104605575	4145	4145	4145	4145	2
645	20250404	095000	104597285	4135	4135	4135	4135	122
646	20250404	094900	104092815	4135	4135	4135	4135	0
647	20250404	094800	104092815	4135	4135	4135	4135	100
648	20250404	094700	103679315	4125	4125	4125	4125	0
649	20250404	094600	103679315	4125	4125	4125	4125	586
650	20250404	094500	101262065	4110	4110	4110	4110	1022
651	20250404	094400	97061645	4110	4105	4110	4105	844
652	20250404	094300	93596070	4105	4110	4110	4105	348
653	20250404	094200	92166315	4105	4105	4105	4105	0
654	20250404	094100	92166315	4105	4105	4105	4105	0
655	20250404	094000	92166315	4105	4105	4105	4105	0
656	20250404	093900	92166315	4105	4125	4125	4105	286
657	20250404	093800	90990265	4125	4120	4125	4120	429
658	20250404	093700	89221520	4105	4105	4105	4105	1
659	20250404	093600	89217415	4095	4095	4095	4095	0
660	20250404	093500	89217415	4095	4095	4095	4095	0
661	20250404	093400	89217415	4095	4095	4095	4095	600
662	20250404	093300	86760415	4105	4105	4105	4105	86
663	20250404	093200	86407385	4085	4075	4085	4075	1155
664	20250404	093100	81693655	4070	4070	4070	4070	0
665	20250404	093000	81693655	4070	4070	4070	4070	23
666	20250404	092900	81600045	4060	4060	4060	4060	2
667	20250404	092800	81591925	4060	4045	4060	4045	374
668	20250404	092700	80077960	4035	4035	4035	4035	468
669	20250404	092600	78189580	4035	4035	4035	4035	0
670	20250404	092500	78189580	4035	4045	4045	4035	463
671	20250404	092400	76318535	4050	4045	4050	4045	47
672	20250404	092300	76128395	4045	4035	4045	4025	154
673	20250404	092200	75507385	4050	4035	4050	4035	83
674	20250404	092100	75171960	4025	4065	4065	4025	1828
675	20250404	092000	67766145	4060	4090	4090	4060	4571
676	20250404	091900	49160070	4090	4095	4095	4090	131
677	20250404	091800	48623640	4105	4105	4105	4105	105
678	20250404	091700	48192615	4090	4090	4090	4090	256
679	20250404	091600	47145575	4105	4085	4105	4080	401
680	20250404	091500	45508040	4080	4085	4110	4080	300
681	20250404	091400	44281015	4110	4090	4110	4090	551
682	20250404	091300	42025475	4080	4085	4090	4080	80
683	20250404	091200	41698720	4085	4085	4085	4085	286
684	20250404	091100	40530410	4105	4100	4105	4080	852
685	20250404	091000	37045830	4105	4130	4130	4105	1784
686	20250404	090900	29690900	4115	4130	4130	4115	1160
687	20250404	090800	24910785	4125	4150	4160	4125	1501
688	20250404	090700	18692340	4185	4175	4190	4150	129
689	20250404	090600	18155475	4210	4185	4210	4185	16
690	20250404	090500	18088240	4185	4185	4240	4185	686
691	20250404	090400	15207155	4195	4170	4195	4140	347
692	20250404	090300	13761700	4170	4170	4170	4140	1223
693	20250404	090200	8662765	4170	4200	4200	4170	294
694	20250404	090100	7434605	4210	4260	4320	4210	1081
695	20250404	090000	2851295	4340	4305	4340	4285	662