KissMeData/465320/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	212600	19839895	2090	2090	2090	2090	414
3	20250404	212500	19839895	2090	2090	2090	2090	0
4	20250404	212400	19839895	2090	2090	2090	2090	0
5	20250404	212300	19839895	2090	2090	2090	2090	0
6	20250404	212200	19839895	2090	2090	2090	2090	0
7	20250404	212100	19839895	2090	2090	2090	2090	0
8	20250404	212000	19839895	2090	2090	2090	2090	0
9	20250404	211900	19839895	2090	2090	2090	2090	0
10	20250404	211800	19839895	2090	2090	2090	2090	0
11	20250404	211700	19839895	2090	2090	2090	2090	0
12	20250404	211600	19839895	2090	2090	2090	2090	0
13	20250404	211500	19839895	2090	2090	2090	2090	0
14	20250404	211400	19839895	2090	2090	2090	2090	0
15	20250404	211300	19839895	2090	2090	2090	2090	0
16	20250404	211200	19839895	2090	2090	2090	2090	0
17	20250404	211100	19839895	2090	2090	2090	2090	0
18	20250404	211000	19839895	2090	2090	2090	2090	0
19	20250404	210900	19839895	2090	2090	2090	2090	0
20	20250404	210800	19839895	2090	2090	2090	2090	0
21	20250404	210700	19839895	2090	2090	2090	2090	0
22	20250404	210600	19839895	2090	2090	2090	2090	0
23	20250404	210500	19839895	2090	2090	2090	2090	0
24	20250404	210400	19839895	2090	2090	2090	2090	0
25	20250404	210300	19839895	2090	2090	2090	2090	0
26	20250404	210200	19839895	2090	2090	2090	2090	0
27	20250404	210100	19839895	2090	2090	2090	2090	0
28	20250404	210000	19839895	2090	2090	2090	2090	0
29	20250404	205900	19839895	2090	2090	2090	2090	0
30	20250404	205800	19839895	2090	2090	2090	2090	0
31	20250404	205700	19839895	2090	2090	2090	2090	0
32	20250404	205600	19839895	2090	2090	2090	2090	414
33	20250404	205500	19839895	2090	2090	2090	2090	0
34	20250404	205400	19839895	2090	2090	2090	2090	0
35	20250404	205300	19839895	2090	2090	2090	2090	0
36	20250404	205200	19839895	2090	2090	2090	2090	0
37	20250404	205100	19839895	2090	2090	2090	2090	0
38	20250404	205000	19839895	2090	2090	2090	2090	0
39	20250404	204900	19839895	2090	2090	2090	2090	0
40	20250404	204800	19839895	2090	2090	2090	2090	0
41	20250404	204700	19839895	2090	2090	2090	2090	0
42	20250404	204600	19839895	2090	2090	2090	2090	0
43	20250404	204500	19839895	2090	2090	2090	2090	0
44	20250404	204400	19839895	2090	2090	2090	2090	0
45	20250404	204300	19839895	2090	2090	2090	2090	0
46	20250404	204200	19839895	2090	2090	2090	2090	0
47	20250404	204100	19839895	2090	2090	2090	2090	0
48	20250404	204000	19839895	2090	2090	2090	2090	0
49	20250404	203900	19839895	2090	2090	2090	2090	0
50	20250404	203800	19839895	2090	2090	2090	2090	0
51	20250404	203700	19839895	2090	2090	2090	2090	0
52	20250404	203600	19839895	2090	2090	2090	2090	0
53	20250404	203500	19839895	2090	2090	2090	2090	0
54	20250404	203400	19839895	2090	2090	2090	2090	0
55	20250404	203300	19839895	2090	2090	2090	2090	0
56	20250404	203200	19839895	2090	2090	2090	2090	0
57	20250404	203100	19839895	2090	2090	2090	2090	0
58	20250404	203000	19839895	2090	2090	2090	2090	0
59	20250404	202900	19839895	2090	2090	2090	2090	0
60	20250404	202800	19839895	2090	2090	2090	2090	0
61	20250404	202700	19839895	2090	2090	2090	2090	0
62	20250404	202600	19839895	2090	2090	2090	2090	414
63	20250404	202500	19839895	2090	2090	2090	2090	0
64	20250404	202400	19839895	2090	2090	2090	2090	0
65	20250404	202300	19839895	2090	2090	2090	2090	0
66	20250404	202200	19839895	2090	2090	2090	2090	0
67	20250404	202100	19839895	2090	2090	2090	2090	0
68	20250404	202000	19839895	2090	2090	2090	2090	0
69	20250404	201900	19839895	2090	2090	2090	2090	0
70	20250404	201800	19839895	2090	2090	2090	2090	0
71	20250404	201700	19839895	2090	2090	2090	2090	0
72	20250404	201600	19839895	2090	2090	2090	2090	0
73	20250404	201500	19839895	2090	2090	2090	2090	0
74	20250404	201400	19839895	2090	2090	2090	2090	0
75	20250404	201300	19839895	2090	2090	2090	2090	0
76	20250404	201200	19839895	2090	2090	2090	2090	0
77	20250404	201100	19839895	2090	2090	2090	2090	0
78	20250404	201000	19839895	2090	2090	2090	2090	0
79	20250404	200900	19839895	2090	2090	2090	2090	0
80	20250404	200800	19839895	2090	2090	2090	2090	0
81	20250404	200700	19839895	2090	2090	2090	2090	0
82	20250404	200600	19839895	2090	2090	2090	2090	0
83	20250404	200500	19839895	2090	2090	2090	2090	0
84	20250404	200400	19839895	2090	2090	2090	2090	0
85	20250404	200300	19839895	2090	2090	2090	2090	0
86	20250404	200200	19839895	2090	2090	2090	2090	0
87	20250404	200100	19839895	2090	2090	2090	2090	0
88	20250404	200000	19839895	2090	2090	2090	2090	0
89	20250404	195900	19839895	2090	2090	2090	2090	0
90	20250404	195800	19839895	2090	2090	2090	2090	0
91	20250404	195700	19839895	2090	2090	2090	2090	0
92	20250404	195600	19839895	2090	2090	2090	2090	414
93	20250404	195500	19839895	2090	2090	2090	2090	0
94	20250404	195400	19839895	2090	2090	2090	2090	0
95	20250404	195300	19839895	2090	2090	2090	2090	0
96	20250404	195200	19839895	2090	2090	2090	2090	0
97	20250404	195100	19839895	2090	2090	2090	2090	0
98	20250404	195000	19839895	2090	2090	2090	2090	0
99	20250404	194900	19839895	2090	2090	2090	2090	0
100	20250404	194800	19839895	2090	2090	2090	2090	0
101	20250404	194700	19839895	2090	2090	2090	2090	0
102	20250404	194600	19839895	2090	2090	2090	2090	0
103	20250404	194500	19839895	2090	2090	2090	2090	0
104	20250404	194400	19839895	2090	2090	2090	2090	0
105	20250404	194300	19839895	2090	2090	2090	2090	0
106	20250404	194200	19839895	2090	2090	2090	2090	0
107	20250404	194100	19839895	2090	2090	2090	2090	0
108	20250404	194000	19839895	2090	2090	2090	2090	0
109	20250404	193900	19839895	2090	2090	2090	2090	0
110	20250404	193800	19839895	2090	2090	2090	2090	0
111	20250404	193700	19839895	2090	2090	2090	2090	0
112	20250404	193600	19839895	2090	2090	2090	2090	0
113	20250404	193500	19839895	2090	2090	2090	2090	0
114	20250404	193400	19839895	2090	2090	2090	2090	0
115	20250404	193300	19839895	2090	2090	2090	2090	0
116	20250404	193200	19839895	2090	2090	2090	2090	0
117	20250404	193100	19839895	2090	2090	2090	2090	0
118	20250404	193000	19839895	2090	2090	2090	2090	0
119	20250404	192900	19839895	2090	2090	2090	2090	0
120	20250404	192800	19839895	2090	2090	2090	2090	0
121	20250404	192700	19839895	2090	2090	2090	2090	0
122	20250404	192600	19839895	2090	2090	2090	2090	414
123	20250404	192500	19839895	2090	2090	2090	2090	0
124	20250404	192400	19839895	2090	2090	2090	2090	0
125	20250404	192300	19839895	2090	2090	2090	2090	0
126	20250404	192200	19839895	2090	2090	2090	2090	0
127	20250404	192100	19839895	2090	2090	2090	2090	0
128	20250404	192000	19839895	2090	2090	2090	2090	0
129	20250404	191900	19839895	2090	2090	2090	2090	0
130	20250404	191800	19839895	2090	2090	2090	2090	0
131	20250404	191700	19839895	2090	2090	2090	2090	0
132	20250404	191600	19839895	2090	2090	2090	2090	0
133	20250404	191500	19839895	2090	2090	2090	2090	0
134	20250404	191400	19839895	2090	2090	2090	2090	0
135	20250404	191300	19839895	2090	2090	2090	2090	0
136	20250404	191200	19839895	2090	2090	2090	2090	0
137	20250404	191100	19839895	2090	2090	2090	2090	0
138	20250404	191000	19839895	2090	2090	2090	2090	0
139	20250404	190900	19839895	2090	2090	2090	2090	0
140	20250404	190800	19839895	2090	2090	2090	2090	0
141	20250404	190700	19839895	2090	2090	2090	2090	0
142	20250404	190600	19839895	2090	2090	2090	2090	0
143	20250404	190500	19839895	2090	2090	2090	2090	0
144	20250404	190400	19839895	2090	2090	2090	2090	0
145	20250404	190300	19839895	2090	2090	2090	2090	0
146	20250404	190200	19839895	2090	2090	2090	2090	0
147	20250404	190100	19839895	2090	2090	2090	2090	0
148	20250404	190000	19839895	2090	2090	2090	2090	0
149	20250404	185900	19839895	2090	2090	2090	2090	0
150	20250404	185800	19839895	2090	2090	2090	2090	0
151	20250404	185700	19839895	2090	2090	2090	2090	0
152	20250404	185600	19839895	2090	2090	2090	2090	414
153	20250404	185500	19839895	2090	2090	2090	2090	0
154	20250404	185400	19839895	2090	2090	2090	2090	0
155	20250404	185300	19839895	2090	2090	2090	2090	0
156	20250404	185200	19839895	2090	2090	2090	2090	0
157	20250404	185100	19839895	2090	2090	2090	2090	0
158	20250404	185000	19839895	2090	2090	2090	2090	0
159	20250404	184900	19839895	2090	2090	2090	2090	0
160	20250404	184800	19839895	2090	2090	2090	2090	0
161	20250404	184700	19839895	2090	2090	2090	2090	0
162	20250404	184600	19839895	2090	2090	2090	2090	0
163	20250404	184500	19839895	2090	2090	2090	2090	0
164	20250404	184400	19839895	2090	2090	2090	2090	0
165	20250404	184300	19839895	2090	2090	2090	2090	0
166	20250404	184200	19839895	2090	2090	2090	2090	0
167	20250404	184100	19839895	2090	2090	2090	2090	0
168	20250404	184000	19839895	2090	2090	2090	2090	0
169	20250404	183900	19839895	2090	2090	2090	2090	0
170	20250404	183800	19839895	2090	2090	2090	2090	0
171	20250404	183700	19839895	2090	2090	2090	2090	0
172	20250404	183600	19839895	2090	2090	2090	2090	0
173	20250404	183500	19839895	2090	2090	2090	2090	0
174	20250404	183400	19839895	2090	2090	2090	2090	0
175	20250404	183300	19839895	2090	2090	2090	2090	0
176	20250404	183200	19839895	2090	2090	2090	2090	0
177	20250404	183100	19839895	2090	2090	2090	2090	0
178	20250404	183000	19839895	2090	2090	2090	2090	0
179	20250404	182900	19839895	2090	2090	2090	2090	0
180	20250404	182800	19839895	2090	2090	2090	2090	0
181	20250404	182700	19839895	2090	2090	2090	2090	0
182	20250404	182600	19839895	2090	2090	2090	2090	414
183	20250404	182500	19839895	2090	2090	2090	2090	0
184	20250404	182400	19839895	2090	2090	2090	2090	0
185	20250404	182300	19839895	2090	2090	2090	2090	0
186	20250404	182200	19839895	2090	2090	2090	2090	0
187	20250404	182100	19839895	2090	2090	2090	2090	0
188	20250404	182000	19839895	2090	2090	2090	2090	0
189	20250404	181900	19839895	2090	2090	2090	2090	0
190	20250404	181800	19839895	2090	2090	2090	2090	0
191	20250404	181700	19839895	2090	2090	2090	2090	0
192	20250404	181600	19839895	2090	2090	2090	2090	0
193	20250404	181500	19839895	2090	2090	2090	2090	0
194	20250404	181400	19839895	2090	2090	2090	2090	0
195	20250404	181300	19839895	2090	2090	2090	2090	0
196	20250404	181200	19839895	2090	2090	2090	2090	0
197	20250404	181100	19839895	2090	2090	2090	2090	0
198	20250404	181000	19839895	2090	2090	2090	2090	0
199	20250404	180900	19839895	2090	2090	2090	2090	0
200	20250404	180800	19839895	2090	2090	2090	2090	0
201	20250404	180700	19839895	2090	2090	2090	2090	0
202	20250404	180600	19839895	2090	2090	2090	2090	0
203	20250404	180500	19839895	2090	2090	2090	2090	0
204	20250404	180400	19839895	2090	2090	2090	2090	0
205	20250404	180300	19839895	2090	2090	2090	2090	0
206	20250404	180200	19839895	2090	2090	2090	2090	0
207	20250404	180100	19839895	2090	2090	2090	2090	0
208	20250404	180000	19839895	2090	2090	2090	2090	0
209	20250404	175900	19839895	2090	2090	2090	2090	0
210	20250404	175800	19839895	2090	2090	2090	2090	0
211	20250404	175700	19839895	2090	2090	2090	2090	0
212	20250404	175600	19839895	2090	2090	2090	2090	414
213	20250404	175500	19839895	2090	2090	2090	2090	0
214	20250404	175400	19839895	2090	2090	2090	2090	0
215	20250404	175300	19839895	2090	2090	2090	2090	0
216	20250404	175200	19839895	2090	2090	2090	2090	0
217	20250404	175100	19839895	2090	2090	2090	2090	0
218	20250404	175000	19839895	2090	2090	2090	2090	0
219	20250404	174900	19839895	2090	2090	2090	2090	0
220	20250404	174800	19839895	2090	2090	2090	2090	0
221	20250404	174700	19839895	2090	2090	2090	2090	0
222	20250404	174600	19839895	2090	2090	2090	2090	0
223	20250404	174500	19839895	2090	2090	2090	2090	0
224	20250404	174400	19839895	2090	2090	2090	2090	0
225	20250404	174300	19839895	2090	2090	2090	2090	0
226	20250404	174200	19839895	2090	2090	2090	2090	0
227	20250404	174100	19839895	2090	2090	2090	2090	0
228	20250404	174000	19839895	2090	2090	2090	2090	0
229	20250404	173900	19839895	2090	2090	2090	2090	0
230	20250404	173800	19839895	2090	2090	2090	2090	0
231	20250404	173700	19839895	2090	2090	2090	2090	0
232	20250404	173600	19839895	2090	2090	2090	2090	0
233	20250404	173500	19839895	2090	2090	2090	2090	0
234	20250404	173400	19839895	2090	2090	2090	2090	0
235	20250404	173300	19839895	2090	2090	2090	2090	0
236	20250404	173200	19839895	2090	2090	2090	2090	0
237	20250404	173100	19839895	2090	2090	2090	2090	0
238	20250404	173000	19839895	2090	2090	2090	2090	0
239	20250404	172900	19839895	2090	2090	2090	2090	0
240	20250404	172800	19839895	2090	2090	2090	2090	0
241	20250404	172700	19839895	2090	2090	2090	2090	0
242	20250404	172600	19839895	2090	2090	2090	2090	414
243	20250404	172500	19839895	2090	2090	2090	2090	0
244	20250404	172400	19839895	2090	2090	2090	2090	0
245	20250404	172300	19839895	2090	2090	2090	2090	0
246	20250404	172200	19839895	2090	2090	2090	2090	0
247	20250404	172100	19839895	2090	2090	2090	2090	0
248	20250404	172000	19839895	2090	2090	2090	2090	0
249	20250404	171900	19839895	2090	2090	2090	2090	0
250	20250404	171800	19839895	2090	2090	2090	2090	0
251	20250404	171700	19839895	2090	2090	2090	2090	0
252	20250404	171600	19839895	2090	2090	2090	2090	0
253	20250404	171500	19839895	2090	2090	2090	2090	0
254	20250404	171400	19839895	2090	2090	2090	2090	0
255	20250404	171300	19839895	2090	2090	2090	2090	0
256	20250404	171200	19839895	2090	2090	2090	2090	0
257	20250404	171100	19839895	2090	2090	2090	2090	0
258	20250404	171000	19839895	2090	2090	2090	2090	0
259	20250404	170900	19839895	2090	2090	2090	2090	0
260	20250404	170800	19839895	2090	2090	2090	2090	0
261	20250404	170700	19839895	2090	2090	2090	2090	0
262	20250404	170600	19839895	2090	2090	2090	2090	0
263	20250404	170500	19839895	2090	2090	2090	2090	0
264	20250404	170400	19839895	2090	2090	2090	2090	0
265	20250404	170300	19839895	2090	2090	2090	2090	0
266	20250404	170200	19839895	2090	2090	2090	2090	0
267	20250404	170100	19839895	2090	2090	2090	2090	0
268	20250404	170000	19839895	2090	2090	2090	2090	0
269	20250404	165900	19839895	2090	2090	2090	2090	0
270	20250404	165800	19839895	2090	2090	2090	2090	0
271	20250404	165700	19839895	2090	2090	2090	2090	0
272	20250404	165600	19839895	2090	2090	2090	2090	414
273	20250404	165500	19839895	2090	2090	2090	2090	0
274	20250404	165400	19839895	2090	2090	2090	2090	0
275	20250404	165300	19839895	2090	2090	2090	2090	0
276	20250404	165200	19839895	2090	2090	2090	2090	0
277	20250404	165100	19839895	2090	2090	2090	2090	0
278	20250404	165000	19839895	2090	2090	2090	2090	0
279	20250404	164900	19839895	2090	2090	2090	2090	0
280	20250404	164800	19839895	2090	2090	2090	2090	0
281	20250404	164700	19839895	2090	2090	2090	2090	0
282	20250404	164600	19839895	2090	2090	2090	2090	0
283	20250404	164500	19839895	2090	2090	2090	2090	0
284	20250404	164400	19839895	2090	2090	2090	2090	0
285	20250404	164300	19839895	2090	2090	2090	2090	0
286	20250404	164200	19839895	2090	2090	2090	2090	0
287	20250404	164100	19839895	2090	2090	2090	2090	0
288	20250404	164000	19839895	2090	2090	2090	2090	0
289	20250404	163900	19839895	2090	2090	2090	2090	0
290	20250404	163800	19839895	2090	2090	2090	2090	0
291	20250404	163700	19839895	2090	2090	2090	2090	0
292	20250404	163600	19839895	2090	2090	2090	2090	0
293	20250404	163500	19839895	2090	2090	2090	2090	0
294	20250404	163400	19839895	2090	2090	2090	2090	0
295	20250404	163300	19839895	2090	2090	2090	2090	0
296	20250404	163200	19839895	2090	2090	2090	2090	0
297	20250404	163100	19839895	2090	2090	2090	2090	0
298	20250404	163000	19839895	2090	2090	2090	2090	0
299	20250404	162900	19839895	2090	2090	2090	2090	0
300	20250404	162800	19839895	2090	2090	2090	2090	0
301	20250404	162700	19839895	2090	2090	2090	2090	0
302	20250404	162600	19839895	2090	2090	2090	2090	414
303	20250404	162500	19839895	2090	2090	2090	2090	0
304	20250404	162400	19839895	2090	2090	2090	2090	0
305	20250404	162300	19839895	2090	2090	2090	2090	0
306	20250404	162200	19839895	2090	2090	2090	2090	0
307	20250404	162100	19839895	2090	2090	2090	2090	0
308	20250404	162000	19839895	2090	2090	2090	2090	0
309	20250404	161900	19839895	2090	2090	2090	2090	0
310	20250404	161800	19839895	2090	2090	2090	2090	0
311	20250404	161700	19839895	2090	2090	2090	2090	0
312	20250404	161600	19839895	2090	2090	2090	2090	0
313	20250404	161500	19839895	2090	2090	2090	2090	0
314	20250404	161400	19839895	2090	2090	2090	2090	0
315	20250404	161300	19839895	2090	2090	2090	2090	0
316	20250404	161200	19839895	2090	2090	2090	2090	0
317	20250404	161100	19839895	2090	2090	2090	2090	0
318	20250404	161000	19839895	2090	2090	2090	2090	0
319	20250404	160900	19839895	2090	2090	2090	2090	0
320	20250404	160800	19839895	2090	2090	2090	2090	0
321	20250404	160700	19839895	2090	2090	2090	2090	0
322	20250404	160600	19839895	2090	2090	2090	2090	0
323	20250404	160500	19839895	2090	2090	2090	2090	0
324	20250404	160400	19839895	2090	2090	2090	2090	0
325	20250404	160300	19839895	2090	2090	2090	2090	0
326	20250404	160200	19839895	2090	2090	2090	2090	0
327	20250404	160100	19839895	2090	2090	2090	2090	0
328	20250404	160000	19839895	2090	2090	2090	2090	0
329	20250404	155900	19839895	2090	2090	2090	2090	0
330	20250404	155800	19839895	2090	2090	2090	2090	0
331	20250404	155700	19839895	2090	2090	2090	2090	0
332	20250404	155600	19839895	2090	2090	2090	2090	414
333	20250404	155500	19839895	2090	2090	2090	2090	0
334	20250404	155400	19839895	2090	2090	2090	2090	0
335	20250404	155300	19839895	2090	2090	2090	2090	0
336	20250404	155200	19839895	2090	2090	2090	2090	0
337	20250404	155100	19839895	2090	2090	2090	2090	0
338	20250404	155000	19839895	2090	2090	2090	2090	0
339	20250404	154900	19839895	2090	2090	2090	2090	0
340	20250404	154800	19839895	2090	2090	2090	2090	0
341	20250404	154700	19839895	2090	2090	2090	2090	0
342	20250404	154600	19839895	2090	2090	2090	2090	0
343	20250404	154500	19839895	2090	2090	2090	2090	0
344	20250404	154400	19839895	2090	2090	2090	2090	0
345	20250404	154300	19839895	2090	2090	2090	2090	0
346	20250404	154200	19839895	2090	2090	2090	2090	0
347	20250404	154100	19839895	2090	2090	2090	2090	0
348	20250404	154000	19839895	2090	2090	2090	2090	0
349	20250404	153900	19839895	2090	2090	2090	2090	0
350	20250404	153800	19839895	2090	2090	2090	2090	0
351	20250404	153700	19839895	2090	2090	2090	2090	0
352	20250404	153600	19839895	2090	2090	2090	2090	0
353	20250404	153500	19839895	2090	2090	2090	2090	0
354	20250404	153400	19839895	2090	2090	2090	2090	0
355	20250404	153300	19839895	2090	2090	2090	2090	0
356	20250404	153200	19839895	2090	2090	2090	2090	0
357	20250404	153100	19839895	2090	2090	2090	2090	0
358	20250404	153000	19839895	2090	2090	2090	2090	414
359	20250404	152900	18974635	2085	2085	2085	2085	0
360	20250404	152800	18974635	2085	2085	2085	2085	0
361	20250404	152700	18974635	2085	2085	2085	2085	0
362	20250404	152600	18974635	2085	2085	2085	2085	0
363	20250404	152500	18974635	2085	2085	2085	2085	0
364	20250404	152400	18974635	2085	2085	2085	2085	0
365	20250404	152300	18974635	2085	2085	2085	2085	0
366	20250404	152200	18974635	2085	2085	2085	2085	0
367	20250404	152100	18974635	2085	2085	2085	2085	0
368	20250404	152000	18974635	2085	2085	2085	2085	0
369	20250404	151900	18974635	2085	2085	2085	2085	0
370	20250404	151800	18974635	2085	2085	2085	2085	0
371	20250404	151700	18974635	2085	2085	2085	2085	7
372	20250404	151600	18960040	2085	2085	2085	2085	0
373	20250404	151500	18960040	2085	2085	2085	2085	0
374	20250404	151400	18960040	2085	2085	2085	2085	6
375	20250404	151300	18947530	2085	2085	2085	2085	0
376	20250404	151200	18947530	2085	2085	2085	2085	6
377	20250404	151100	18935020	2085	2085	2085	2085	0
378	20250404	151000	18935020	2085	2085	2085	2085	6
379	20250404	150900	18922510	2085	2085	2085	2085	0
380	20250404	150800	18922510	2085	2085	2085	2085	6
381	20250404	150700	18910000	2085	2085	2085	2085	6
382	20250404	150600	18897490	2085	2085	2085	2085	0
383	20250404	150500	18897490	2085	2085	2085	2085	7
384	20250404	150400	18882895	2085	2085	2085	2085	0
385	20250404	150300	18882895	2085	2085	2085	2085	0
386	20250404	150200	18882895	2085	2085	2085	2085	0
387	20250404	150100	18882895	2085	2085	2085	2085	6
388	20250404	150000	18870385	2085	2085	2085	2085	0
389	20250404	145900	18870385	2085	2085	2085	2085	19
390	20250404	145800	18830770	2085	2085	2085	2085	0
391	20250404	145700	18830770	2085	2085	2085	2085	0
392	20250404	145600	18830770	2085	2085	2085	2085	0
393	20250404	145500	18830770	2085	2085	2085	2085	0
394	20250404	145400	18830770	2085	2085	2085	2085	0
395	20250404	145300	18830770	2085	2085	2085	2085	0
396	20250404	145200	18830770	2085	2085	2085	2085	6
397	20250404	145100	18818260	2085	2085	2085	2085	0
398	20250404	145000	18818260	2085	2085	2085	2085	6
399	20250404	144900	18805750	2085	2085	2085	2085	7
400	20250404	144800	18791155	2085	2085	2085	2085	0
401	20250404	144700	18791155	2085	2085	2085	2085	0
402	20250404	144600	18791155	2085	2085	2085	2085	0
403	20250404	144500	18791155	2085	2085	2085	2085	12
404	20250404	144400	18766135	2085	2085	2085	2085	0
405	20250404	144300	18766135	2085	2085	2085	2085	0
406	20250404	144200	18766135	2085	2085	2085	2085	7
407	20250404	144100	18751540	2085	2085	2085	2085	0
408	20250404	144000	18751540	2085	2085	2085	2085	0
409	20250404	143900	18751540	2085	2085	2085	2085	0
410	20250404	143800	18751540	2085	2085	2085	2085	6
411	20250404	143700	18739030	2085	2085	2085	2085	6
412	20250404	143600	18726520	2085	2085	2085	2085	0
413	20250404	143500	18726520	2085	2085	2085	2085	0
414	20250404	143400	18726520	2085	2085	2085	2085	7
415	20250404	143300	18711925	2085	2085	2085	2085	0
416	20250404	143200	18711925	2085	2085	2085	2085	6
417	20250404	143100	18699415	2085	2085	2085	2085	0
418	20250404	143000	18699415	2085	2085	2085	2085	6
419	20250404	142900	18686905	2085	2085	2085	2085	0
420	20250404	142800	18686905	2085	2085	2085	2085	0
421	20250404	142700	18686905	2085	2085	2085	2085	19
422	20250404	142600	18647290	2085	2085	2085	2085	0
423	20250404	142500	18647290	2085	2085	2085	2085	0
424	20250404	142400	18647290	2085	2085	2085	2085	0
425	20250404	142300	18647290	2085	2085	2085	2085	0
426	20250404	142200	18647290	2085	2085	2085	2085	0
427	20250404	142100	18647290	2085	2085	2085	2085	19
428	20250404	142000	18607675	2085	2085	2085	2085	0
429	20250404	141900	18607675	2085	2085	2085	2085	0
430	20250404	141800	18607675	2085	2085	2085	2085	0
431	20250404	141700	18607675	2085	2085	2085	2085	0
432	20250404	141600	18607675	2085	2085	2085	2085	0
433	20250404	141500	18607675	2085	2085	2085	2085	0
434	20250404	141400	18607675	2085	2085	2085	2085	0
435	20250404	141300	18607675	2085	2085	2085	2085	6
436	20250404	141200	18595165	2085	2085	2085	2085	0
437	20250404	141100	18595165	2085	2085	2085	2085	313
438	20250404	141000	17942560	2085	2085	2085	2085	0
439	20250404	140900	17942560	2085	2085	2085	2085	0
440	20250404	140800	17942560	2085	2085	2085	2085	0
441	20250404	140700	17942560	2085	2085	2085	2085	6
442	20250404	140600	17930050	2085	2085	2085	2085	0
443	20250404	140500	17930050	2085	2085	2085	2085	13
444	20250404	140400	17902945	2085	2085	2085	2085	0
445	20250404	140300	17902945	2085	2085	2085	2085	0
446	20250404	140200	17902945	2085	2085	2085	2085	0
447	20250404	140100	17902945	2085	2085	2085	2085	0
448	20250404	140000	17902945	2085	2085	2085	2085	6
449	20250404	135900	17890435	2085	2085	2085	2085	0
450	20250404	135800	17890435	2085	2085	2085	2085	0
451	20250404	135700	17890435	2085	2085	2085	2085	6
452	20250404	135600	17877925	2085	2085	2085	2085	7
453	20250404	135500	17863330	2085	2085	2085	2085	6
454	20250404	135400	17850820	2085	2085	2085	2085	0
455	20250404	135300	17850820	2085	2085	2085	2085	0
456	20250404	135200	17850820	2085	2085	2085	2085	6
457	20250404	135100	17838310	2085	2085	2085	2085	0
458	20250404	135000	17838310	2085	2085	2085	2085	0
459	20250404	134900	17838310	2085	2085	2085	2085	7
460	20250404	134800	17823715	2085	2085	2085	2085	12
461	20250404	134700	17798695	2085	2085	2085	2085	0
462	20250404	134600	17798695	2085	2085	2085	2085	0
463	20250404	134500	17798695	2085	2085	2085	2085	0
464	20250404	134400	17798695	2085	2085	2085	2085	0
465	20250404	134300	17798695	2085	2085	2085	2085	13
466	20250404	134200	17771590	2085	2085	2085	2085	0
467	20250404	134100	17771590	2085	2085	2085	2085	0
468	20250404	134000	17771590	2085	2085	2085	2085	0
469	20250404	133900	17771590	2085	2085	2085	2085	0
470	20250404	133800	17771590	2085	2085	2085	2085	0
471	20250404	133700	17771590	2085	2085	2085	2085	19
472	20250404	133600	17731975	2085	2085	2085	2085	0
473	20250404	133500	17731975	2085	2085	2085	2085	0
474	20250404	133400	17731975	2085	2085	2085	2085	0
475	20250404	133300	17731975	2085	2085	2085	2085	0
476	20250404	133200	17731975	2085	2085	2085	2085	6
477	20250404	133100	17719465	2085	2085	2085	2085	0
478	20250404	133000	17719465	2085	2085	2085	2085	0
479	20250404	132900	17719465	2085	2085	2085	2085	13
480	20250404	132800	17692360	2085	2085	2085	2085	0
481	20250404	132700	17692360	2085	2085	2085	2085	0
482	20250404	132600	17692360	2085	2085	2085	2085	0
483	20250404	132500	17692360	2085	2085	2085	2085	0
484	20250404	132400	17692360	2085	2085	2085	2085	6
485	20250404	132300	17679850	2085	2085	2085	2085	6
486	20250404	132200	17667340	2085	2085	2085	2085	0
487	20250404	132100	17667340	2085	2085	2085	2085	0
488	20250404	132000	17667340	2085	2085	2085	2085	13
489	20250404	131900	17640235	2115	2115	2115	2115	0
490	20250404	131800	17640235	2115	2115	2115	2115	0
491	20250404	131700	17640235	2115	2115	2115	2115	0
492	20250404	131600	17640235	2115	2115	2115	2115	0
493	20250404	131500	17640235	2115	2110	2115	2110	7
494	20250404	131400	17625460	2085	2085	2085	2085	0
495	20250404	131300	17625460	2085	2085	2085	2085	0
496	20250404	131200	17625460	2085	2085	2085	2085	10
497	20250404	131100	17604610	2085	2085	2085	2085	0
498	20250404	131000	17604610	2085	2085	2085	2085	939
499	20250404	130900	15646795	2080	2080	2080	2080	400
500	20250404	130800	14814795	2080	2085	2085	2080	820
501	20250404	130700	13108095	2090	2090	2090	2090	0
502	20250404	130600	13108095	2090	2100	2100	2090	306
503	20250404	130500	12465595	2100	2100	2100	2100	0
504	20250404	130400	12465595	2100	2100	2100	2100	0
505	20250404	130300	12465595	2100	2100	2100	2100	0
506	20250404	130200	12465595	2100	2100	2100	2100	6
507	20250404	130100	12452995	2100	2100	2100	2100	0
508	20250404	130000	12452995	2100	2100	2100	2100	0
509	20250404	125900	12452995	2100	2100	2100	2100	7
510	20250404	125800	12438295	2100	2100	2100	2100	0
511	20250404	125700	12438295	2100	2100	2100	2100	6
512	20250404	125600	12425695	2100	2100	2100	2100	0
513	20250404	125500	12425695	2100	2100	2100	2100	0
514	20250404	125400	12425695	2100	2100	2100	2100	6
515	20250404	125300	12413095	2100	2100	2100	2100	0
516	20250404	125200	12413095	2100	2100	2100	2100	6
517	20250404	125100	12400495	2100	2100	2100	2100	0
518	20250404	125000	12400495	2100	2100	2100	2100	19
519	20250404	124900	12360595	2100	2100	2100	2100	0
520	20250404	124800	12360595	2100	2100	2100	2100	0
521	20250404	124700	12360595	2100	2100	2100	2100	0
522	20250404	124600	12360595	2100	2100	2100	2100	0
523	20250404	124500	12360595	2100	2100	2100	2100	0
524	20250404	124400	12360595	2100	2100	2100	2100	0
525	20250404	124300	12360595	2100	2100	2100	2100	13
526	20250404	124200	12333295	2100	2100	2100	2100	0
527	20250404	124100	12333295	2100	2100	2100	2100	0
528	20250404	124000	12333295	2100	2100	2100	2100	6
529	20250404	123900	12320695	2100	2100	2100	2100	0
530	20250404	123800	12320695	2100	2100	2100	2100	0
531	20250404	123700	12320695	2100	2100	2100	2100	0
532	20250404	123600	12320695	2100	2100	2100	2100	13
533	20250404	123500	12293395	2100	2100	2100	2100	0
534	20250404	123400	12293395	2100	2100	2100	2100	0
535	20250404	123300	12293395	2100	2100	2100	2100	0
536	20250404	123200	12293395	2100	2100	2100	2100	19
537	20250404	123100	12253495	2100	2100	2100	2100	6
538	20250404	123000	12240895	2100	2100	2100	2100	0
539	20250404	122900	12240895	2100	2100	2100	2100	7
540	20250404	122800	12226195	2100	2100	2100	2100	0
541	20250404	122700	12226195	2100	2100	2100	2100	6
542	20250404	122600	12213595	2100	2100	2100	2100	0
543	20250404	122500	12213595	2100	2100	2100	2100	6
544	20250404	122400	12200995	2100	2100	2100	2100	0
545	20250404	122300	12200995	2100	2100	2100	2100	0
546	20250404	122200	12200995	2100	2100	2100	2100	6
547	20250404	122100	12188395	2100	2100	2100	2100	0
548	20250404	122000	12188395	2100	2100	2100	2100	7
549	20250404	121900	12173695	2100	2100	2100	2100	0
550	20250404	121800	12173695	2100	2100	2100	2100	0
551	20250404	121700	12173695	2100	2100	2100	2100	0
552	20250404	121600	12173695	2100	2100	2100	2100	0
553	20250404	121500	12173695	2100	2100	2100	2100	0
554	20250404	121400	12173695	2100	2100	2100	2100	0
555	20250404	121300	12173695	2100	2100	2100	2100	6
556	20250404	121200	12161095	2100	2100	2100	2100	0
557	20250404	121100	12161095	2100	2100	2100	2100	0
558	20250404	121000	12161095	2100	2100	2100	2100	0
559	20250404	120900	12161095	2100	2100	2100	2100	13
560	20250404	120800	12133795	2100	2100	2100	2100	0
561	20250404	120700	12133795	2100	2100	2100	2100	0
562	20250404	120600	12133795	2100	2100	2100	2100	6
563	20250404	120500	12121195	2100	2100	2100	2100	1
564	20250404	120400	12119095	2100	2100	2100	2100	0
565	20250404	120300	12119095	2100	2100	2100	2100	0
566	20250404	120200	12119095	2100	2100	2100	2100	13
567	20250404	120100	12091795	2100	2100	2100	2100	0
568	20250404	120000	12091795	2100	2100	2100	2100	6
569	20250404	115900	12079195	2100	2100	2100	2100	0
570	20250404	115800	12079195	2100	2100	2100	2100	0
571	20250404	115700	12079195	2100	2100	2100	2100	15
572	20250404	115600	12047695	2100	2100	2100	2100	0
573	20250404	115500	12047695	2100	2100	2100	2100	6
574	20250404	115400	12035095	2100	2100	2100	2100	0
575	20250404	115300	12035095	2100	2100	2100	2100	6
576	20250404	115200	12022495	2100	2100	2100	2100	0
577	20250404	115100	12022495	2100	2100	2100	2100	7
578	20250404	115000	12007795	2105	2105	2105	2105	0
579	20250404	114900	12007795	2105	2105	2105	2105	4
580	20250404	114800	11999375	2105	2105	2105	2105	0
581	20250404	114700	11999375	2105	2105	2105	2105	6
582	20250404	114600	11986745	2100	2100	2100	2100	0
583	20250404	114500	11986745	2100	2100	2100	2100	0
584	20250404	114400	11986745	2100	2100	2100	2100	0
585	20250404	114300	11986745	2100	2100	2100	2100	0
586	20250404	114200	11986745	2100	2100	2100	2100	0
587	20250404	114100	11986745	2100	2100	2100	2100	13
588	20250404	114000	11959445	2100	2100	2100	2100	0
589	20250404	113900	11959445	2100	2100	2100	2100	0
590	20250404	113800	11959445	2100	2100	2100	2100	0
591	20250404	113700	11959445	2100	2100	2100	2100	7
592	20250404	113600	11944745	2100	2100	2100	2100	0
593	20250404	113500	11944745	2100	2100	2100	2100	0
594	20250404	113400	11944745	2100	2100	2100	2100	0
595	20250404	113300	11944745	2100	2100	2100	2100	0
596	20250404	113200	11944745	2100	2100	2100	2100	0
597	20250404	113100	11944745	2100	2100	2100	2100	0
598	20250404	113000	11944745	2100	2100	2100	2100	0
599	20250404	112900	11944745	2100	2100	2100	2100	0
600	20250404	112800	11944745	2100	2100	2100	2100	6
601	20250404	112700	11932145	2100	2100	2100	2100	0
602	20250404	112600	11932145	2100	2100	2100	2100	7
603	20250404	112500	11917445	2100	2100	2100	2100	0
604	20250404	112400	11917445	2100	2100	2100	2100	6
605	20250404	112300	11904845	2100	2100	2100	2100	0
606	20250404	112200	11904845	2100	2100	2100	2100	6
607	20250404	112100	11892245	2100	2100	2100	2100	0
608	20250404	112000	11892245	2100	2100	2100	2100	6
609	20250404	111900	11879645	2115	2105	2115	2105	50
610	20250404	111800	11774325	2100	2100	2100	2100	12
611	20250404	111700	11749125	2100	2100	2100	2100	6
612	20250404	111600	11736525	2100	2100	2100	2100	0
613	20250404	111500	11736525	2100	2100	2100	2100	7
614	20250404	111400	11721825	2100	2100	2100	2100	0
615	20250404	111300	11721825	2100	2100	2100	2100	0
616	20250404	111200	11721825	2100	2100	2100	2100	6
617	20250404	111100	11709225	2100	2100	2100	2100	0
618	20250404	111000	11709225	2100	2100	2100	2100	0
619	20250404	110900	11709225	2100	2100	2100	2100	0
620	20250404	110800	11709225	2100	2100	2100	2100	0
621	20250404	110700	11709225	2100	2100	2100	2100	0
622	20250404	110600	11709225	2100	2100	2100	2100	17
623	20250404	110500	11673525	2100	2100	2100	2100	0
624	20250404	110400	11673525	2100	2100	2100	2100	0
625	20250404	110300	11673525	2100	2100	2100	2100	7
626	20250404	110200	11658825	2105	2105	2105	2105	1
627	20250404	110100	11656720	2075	2075	2075	2075	0
628	20250404	110000	11656720	2075	2075	2075	2075	0
629	20250404	105900	11656720	2075	2075	2075	2075	0
630	20250404	105800	11656720	2075	2075	2075	2075	6
631	20250404	105700	11644270	2075	2075	2075	2075	0
632	20250404	105600	11644270	2075	2075	2075	2075	0
633	20250404	105500	11644270	2075	2075	2075	2075	13
634	20250404	105400	11617295	2075	2075	2075	2075	0
635	20250404	105300	11617295	2075	2075	2075	2075	0
636	20250404	105200	11617295	2075	2075	2075	2075	0
637	20250404	105100	11617295	2075	2075	2075	2075	6
638	20250404	105000	11604845	2075	2075	2075	2075	0
639	20250404	104900	11604845	2075	2075	2075	2075	0
640	20250404	104800	11604845	2075	2075	2075	2075	6
641	20250404	104700	11592395	2075	2075	2075	2075	0
642	20250404	104600	11592395	2075	2075	2075	2075	6
643	20250404	104500	11579945	2075	2075	2075	2075	0
644	20250404	104400	11579945	2075	2075	2075	2075	6
645	20250404	104300	11567495	2075	2075	2075	2075	0
646	20250404	104200	11567495	2075	2075	2075	2075	0
647	20250404	104100	11567495	2075	2095	2095	2075	3605
648	20250404	104000	4063465	2095	2095	2095	2095	0
649	20250404	103900	4063465	2095	2095	2095	2095	0
650	20250404	103800	4063465	2095	2095	2095	2095	7
651	20250404	103700	4048800	2100	2100	2100	2100	0
652	20250404	103600	4048800	2100	2100	2100	2100	1402
653	20250404	103500	1104600	2100	2100	2100	2100	0
654	20250404	103400	1104600	2100	2100	2100	2100	6
655	20250404	103300	1092000	2100	2100	2100	2100	13
656	20250404	103200	1064700	2100	2100	2100	2100	0
657	20250404	103100	1064700	2100	2100	2100	2100	0
658	20250404	103000	1064700	2100	2100	2100	2100	0
659	20250404	102900	1064700	2100	2100	2100	2100	0
660	20250404	102800	1064700	2100	2100	2100	2100	18
661	20250404	102700	1026900	2100	2100	2100	2100	0
662	20250404	102600	1026900	2100	2100	2100	2100	0
663	20250404	102500	1026900	2100	2100	2100	2100	0
664	20250404	102400	1026900	2100	2100	2100	2100	0
665	20250404	102300	1026900	2100	2100	2100	2100	0
666	20250404	102200	1026900	2100	2100	2100	2100	341
667	20250404	102100	310800	2100	2100	2100	2100	12
668	20250404	102000	285600	2100	2100	2100	2100	0
669	20250404	101900	285600	2100	2100	2100	2100	0
670	20250404	101800	285600	2100	2100	2100	2100	13
671	20250404	101700	258300	2100	2100	2100	2100	0
672	20250404	101600	258300	2100	2100	2100	2100	0
673	20250404	101500	258300	2100	2100	2100	2100	0
674	20250404	101400	258300	2100	2100	2100	2100	0
675	20250404	101300	258300	2100	2100	2100	2100	0
676	20250404	101200	258300	2100	2100	2100	2100	6
677	20250404	101100	245700	2100	2100	2100	2100	0
678	20250404	101000	245700	2100	2100	2100	2100	0
679	20250404	100900	245700	2100	2100	2100	2100	6
680	20250404	100800	233100	2100	2100	2100	2100	0
681	20250404	100700	233100	2100	2100	2100	2100	6
682	20250404	100600	220500	2100	2100	2100	2100	6
683	20250404	100500	207900	2100	2100	2100	2100	0
684	20250404	100400	207900	2100	2100	2100	2100	6
685	20250404	100300	195300	2100	2100	2100	2100	0
686	20250404	100200	195300	2100	2100	2100	2100	0
687	20250404	100100	195300	2100	2100	2100	2100	13
688	20250404	100000	168000	2100	2100	2100	2100	0
689	20250404	095900	168000	2100	2100	2100	2100	0
690	20250404	095800	168000	2100	2100	2100	2100	6
691	20250404	095700	155400	2100	2100	2100	2100	0
692	20250404	095600	155400	2100	2100	2100	2100	0
693	20250404	095500	155400	2100	2100	2100	2100	0
694	20250404	095400	155400	2100	2100	2100	2100	6
695	20250404	095300	142800	2100	2100	2100	2100	0
696	20250404	095200	142800	2100	2100	2100	2100	6
697	20250404	095100	130200	2100	2100	2100	2100	0
698	20250404	095000	130200	2100	2100	2100	2100	12
699	20250404	094900	105000	2100	2100	2100	2100	0
700	20250404	094800	105000	2100	2100	2100	2100	0
701	20250404	094700	105000	2100	2100	2100	2100	0
702	20250404	094600	105000	2100	2100	2100	2100	0
703	20250404	094500	105000	2100	2100	2100	2100	7
704	20250404	094400	90300	2100	2100	2100	2100	0
705	20250404	094300	90300	2100	2100	2100	2100	6
706	20250404	094200	77700	2100	2100	2100	2100	0
707	20250404	094100	77700	2100	2100	2100	2100	6
708	20250404	094000	65100	2100	2100	2100	2100	0
709	20250404	093900	65100	2100	2100	2100	2100	0
710	20250404	093800	65100	2100	2100	2100	2100	0
711	20250404	093700	65100	2100	2100	2100	2100	12
712	20250404	093600	39900	2100	2100	2100	2100	0
713	20250404	093500	39900	2100	2100	2100	2100	0
714	20250404	093400	39900	2100	2100	2100	2100	0
715	20250404	093300	39900	2100	2100	2100	2100	6
716	20250404	093200	27300	2100	2100	2100	2100	0
717	20250404	093100	27300	2100	2100	2100	2100	6
718	20250404	093000	14700	2100	2100	2100	2100	0
719	20250404	092900	14700	2100	2100	2100	2100	0
720	20250404	092800	14700	2100	2100	2100	2100	7
721	20250404	092700	0	2100	2100	2100	2100	0
722	20250404	092600	0	2100	2100	2100	2100	0
723	20250404	092500	0	2100	2100	2100	2100	0
724	20250404	092400	0	2100	2100	2100	2100	0
725	20250404	092300	0	2100	2100	2100	2100	0
726	20250404	092200	0	2100	2100	2100	2100	0
727	20250404	092100	0	2100	2100	2100	2100	0
728	20250404	092000	0	2100	2100	2100	2100	0
729	20250404	091900	0	2100	2100	2100	2100	0
730	20250404	091800	0	2100	2100	2100	2100	0
731	20250404	091700	0	2100	2100	2100	2100	0
732	20250404	091600	0	2100	2100	2100	2100	0
733	20250404	091500	0	2100	2100	2100	2100	0
734	20250404	091400	0	2100	2100	2100	2100	0
735	20250404	091300	0	2100	2100	2100	2100	0
736	20250404	091200	0	2100	2100	2100	2100	0
737	20250404	091100	0	2100	2100	2100	2100	0
738	20250404	091000	0	2100	2100	2100	2100	0
739	20250404	090900	0	2100	2100	2100	2100	0
740	20250404	090800	0	2100	2100	2100	2100	0
741	20250404	090700	0	2100	2100	2100	2100	0
742	20250404	090600	0	2100	2100	2100	2100	0
743	20250404	090500	0	2100	2100	2100	2100	0
744	20250404	090400	0	2100	2100	2100	2100	0
745	20250404	090300	0	2100	2100	2100	2100	0
746	20250404	090200	0	2100	2100	2100	2100	0
747	20250404	090100	0	2100	2100	2100	2100	0
748	20250404	090000	0	2100	2100	2100	2100	0