KissMeData/088290/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	194100	151500419	1374	1374	1374	1374	1567
3	20250404	194000	151500419	1374	1374	1374	1374	0
4	20250404	193900	151500419	1374	1374	1374	1374	0
5	20250404	193800	151500419	1374	1374	1374	1374	0
6	20250404	193700	151500419	1374	1374	1374	1374	0
7	20250404	193600	151500419	1374	1374	1374	1374	0
8	20250404	193500	151500419	1374	1374	1374	1374	0
9	20250404	193400	151500419	1374	1374	1374	1374	0
10	20250404	193300	151500419	1374	1374	1374	1374	0
11	20250404	193200	151500419	1374	1374	1374	1374	0
12	20250404	193100	151500419	1374	1374	1374	1374	0
13	20250404	193000	151500419	1374	1374	1374	1374	0
14	20250404	192900	151500419	1374	1374	1374	1374	0
15	20250404	192800	151500419	1374	1374	1374	1374	0
16	20250404	192700	151500419	1374	1374	1374	1374	0
17	20250404	192600	151500419	1374	1374	1374	1374	0
18	20250404	192500	151500419	1374	1374	1374	1374	0
19	20250404	192400	151500419	1374	1374	1374	1374	0
20	20250404	192300	151500419	1374	1374	1374	1374	0
21	20250404	192200	151500419	1374	1374	1374	1374	0
22	20250404	192100	151500419	1374	1374	1374	1374	0
23	20250404	192000	151500419	1374	1374	1374	1374	0
24	20250404	191900	151500419	1374	1374	1374	1374	0
25	20250404	191800	151500419	1374	1374	1374	1374	0
26	20250404	191700	151500419	1374	1374	1374	1374	0
27	20250404	191600	151500419	1374	1374	1374	1374	0
28	20250404	191500	151500419	1374	1374	1374	1374	0
29	20250404	191400	151500419	1374	1374	1374	1374	0
30	20250404	191300	151500419	1374	1374	1374	1374	0
31	20250404	191200	151500419	1374	1374	1374	1374	0
32	20250404	191100	151500419	1374	1374	1374	1374	1567
33	20250404	191000	151500419	1374	1374	1374	1374	0
34	20250404	190900	151500419	1374	1374	1374	1374	0
35	20250404	190800	151500419	1374	1374	1374	1374	0
36	20250404	190700	151500419	1374	1374	1374	1374	0
37	20250404	190600	151500419	1374	1374	1374	1374	0
38	20250404	190500	151500419	1374	1374	1374	1374	0
39	20250404	190400	151500419	1374	1374	1374	1374	0
40	20250404	190300	151500419	1374	1374	1374	1374	0
41	20250404	190200	151500419	1374	1374	1374	1374	0
42	20250404	190100	151500419	1374	1374	1374	1374	0
43	20250404	190000	151500419	1374	1374	1374	1374	0
44	20250404	185900	151500419	1374	1374	1374	1374	0
45	20250404	185800	151500419	1374	1374	1374	1374	0
46	20250404	185700	151500419	1374	1374	1374	1374	0
47	20250404	185600	151500419	1374	1374	1374	1374	0
48	20250404	185500	151500419	1374	1374	1374	1374	0
49	20250404	185400	151500419	1374	1374	1374	1374	0
50	20250404	185300	151500419	1374	1374	1374	1374	0
51	20250404	185200	151500419	1374	1374	1374	1374	0
52	20250404	185100	151500419	1374	1374	1374	1374	0
53	20250404	185000	151500419	1374	1374	1374	1374	0
54	20250404	184900	151500419	1374	1374	1374	1374	0
55	20250404	184800	151500419	1374	1374	1374	1374	0
56	20250404	184700	151500419	1374	1374	1374	1374	0
57	20250404	184600	151500419	1374	1374	1374	1374	0
58	20250404	184500	151500419	1374	1374	1374	1374	0
59	20250404	184400	151500419	1374	1374	1374	1374	0
60	20250404	184300	151500419	1374	1374	1374	1374	0
61	20250404	184200	151500419	1374	1374	1374	1374	0
62	20250404	184100	151500419	1374	1374	1374	1374	1567
63	20250404	184000	151500419	1374	1374	1374	1374	0
64	20250404	183900	151500419	1374	1374	1374	1374	0
65	20250404	183800	151500419	1374	1374	1374	1374	0
66	20250404	183700	151500419	1374	1374	1374	1374	0
67	20250404	183600	151500419	1374	1374	1374	1374	0
68	20250404	183500	151500419	1374	1374	1374	1374	0
69	20250404	183400	151500419	1374	1374	1374	1374	0
70	20250404	183300	151500419	1374	1374	1374	1374	0
71	20250404	183200	151500419	1374	1374	1374	1374	0
72	20250404	183100	151500419	1374	1374	1374	1374	0
73	20250404	183000	151500419	1374	1374	1374	1374	0
74	20250404	182900	151500419	1374	1374	1374	1374	0
75	20250404	182800	151500419	1374	1374	1374	1374	0
76	20250404	182700	151500419	1374	1374	1374	1374	0
77	20250404	182600	151500419	1374	1374	1374	1374	0
78	20250404	182500	151500419	1374	1374	1374	1374	0
79	20250404	182400	151500419	1374	1374	1374	1374	0
80	20250404	182300	151500419	1374	1374	1374	1374	0
81	20250404	182200	151500419	1374	1374	1374	1374	0
82	20250404	182100	151500419	1374	1374	1374	1374	0
83	20250404	182000	151500419	1374	1374	1374	1374	0
84	20250404	181900	151500419	1374	1374	1374	1374	0
85	20250404	181800	151500419	1374	1374	1374	1374	0
86	20250404	181700	151500419	1374	1374	1374	1374	0
87	20250404	181600	151500419	1374	1374	1374	1374	0
88	20250404	181500	151500419	1374	1374	1374	1374	0
89	20250404	181400	151500419	1374	1374	1374	1374	0
90	20250404	181300	151500419	1374	1374	1374	1374	0
91	20250404	181200	151500419	1374	1374	1374	1374	0
92	20250404	181100	151500419	1374	1374	1374	1374	1567
93	20250404	181000	151500419	1374	1374	1374	1374	0
94	20250404	180900	151500419	1374	1374	1374	1374	0
95	20250404	180800	151500419	1374	1374	1374	1374	0
96	20250404	180700	151500419	1374	1374	1374	1374	0
97	20250404	180600	151500419	1374	1374	1374	1374	0
98	20250404	180500	151500419	1374	1374	1374	1374	0
99	20250404	180400	151500419	1374	1374	1374	1374	0
100	20250404	180300	151500419	1374	1374	1374	1374	0
101	20250404	180200	151500419	1374	1374	1374	1374	0
102	20250404	180100	151500419	1374	1374	1374	1374	0
103	20250404	180000	151500419	1374	1374	1374	1374	0
104	20250404	175900	151500419	1374	1374	1374	1374	0
105	20250404	175800	151500419	1374	1374	1374	1374	0
106	20250404	175700	151500419	1374	1374	1374	1374	0
107	20250404	175600	151500419	1374	1374	1374	1374	0
108	20250404	175500	151500419	1374	1374	1374	1374	0
109	20250404	175400	151500419	1374	1374	1374	1374	0
110	20250404	175300	151500419	1374	1374	1374	1374	0
111	20250404	175200	151500419	1374	1374	1374	1374	0
112	20250404	175100	151500419	1374	1374	1374	1374	0
113	20250404	175000	151500419	1374	1374	1374	1374	0
114	20250404	174900	151500419	1374	1374	1374	1374	0
115	20250404	174800	151500419	1374	1374	1374	1374	0
116	20250404	174700	151500419	1374	1374	1374	1374	0
117	20250404	174600	151500419	1374	1374	1374	1374	0
118	20250404	174500	151500419	1374	1374	1374	1374	0
119	20250404	174400	151500419	1374	1374	1374	1374	0
120	20250404	174300	151500419	1374	1374	1374	1374	0
121	20250404	174200	151500419	1374	1374	1374	1374	0
122	20250404	174100	151500419	1374	1374	1374	1374	1567
123	20250404	174000	151500419	1374	1374	1374	1374	0
124	20250404	173900	151500419	1374	1374	1374	1374	0
125	20250404	173800	151500419	1374	1374	1374	1374	0
126	20250404	173700	151500419	1374	1374	1374	1374	0
127	20250404	173600	151500419	1374	1374	1374	1374	0
128	20250404	173500	151500419	1374	1374	1374	1374	0
129	20250404	173400	151500419	1374	1374	1374	1374	0
130	20250404	173300	151500419	1374	1374	1374	1374	0
131	20250404	173200	151500419	1374	1374	1374	1374	0
132	20250404	173100	151500419	1374	1374	1374	1374	0
133	20250404	173000	151500419	1374	1374	1374	1374	0
134	20250404	172900	151500419	1374	1374	1374	1374	0
135	20250404	172800	151500419	1374	1374	1374	1374	0
136	20250404	172700	151500419	1374	1374	1374	1374	0
137	20250404	172600	151500419	1374	1374	1374	1374	0
138	20250404	172500	151500419	1374	1374	1374	1374	0
139	20250404	172400	151500419	1374	1374	1374	1374	0
140	20250404	172300	151500419	1374	1374	1374	1374	0
141	20250404	172200	151500419	1374	1374	1374	1374	0
142	20250404	172100	151500419	1374	1374	1374	1374	0
143	20250404	172000	151500419	1374	1374	1374	1374	0
144	20250404	171900	151500419	1374	1374	1374	1374	0
145	20250404	171800	151500419	1374	1374	1374	1374	0
146	20250404	171700	151500419	1374	1374	1374	1374	0
147	20250404	171600	151500419	1374	1374	1374	1374	0
148	20250404	171500	151500419	1374	1374	1374	1374	0
149	20250404	171400	151500419	1374	1374	1374	1374	0
150	20250404	171300	151500419	1374	1374	1374	1374	0
151	20250404	171200	151500419	1374	1374	1374	1374	0
152	20250404	171100	151500419	1374	1374	1374	1374	1567
153	20250404	171000	151500419	1374	1374	1374	1374	0
154	20250404	170900	151500419	1374	1374	1374	1374	0
155	20250404	170800	151500419	1374	1374	1374	1374	0
156	20250404	170700	151500419	1374	1374	1374	1374	0
157	20250404	170600	151500419	1374	1374	1374	1374	0
158	20250404	170500	151500419	1374	1374	1374	1374	0
159	20250404	170400	151500419	1374	1374	1374	1374	0
160	20250404	170300	151500419	1374	1374	1374	1374	0
161	20250404	170200	151500419	1374	1374	1374	1374	0
162	20250404	170100	151500419	1374	1374	1374	1374	0
163	20250404	170000	151500419	1374	1374	1374	1374	0
164	20250404	165900	151500419	1374	1374	1374	1374	0
165	20250404	165800	151500419	1374	1374	1374	1374	0
166	20250404	165700	151500419	1374	1374	1374	1374	0
167	20250404	165600	151500419	1374	1374	1374	1374	0
168	20250404	165500	151500419	1374	1374	1374	1374	0
169	20250404	165400	151500419	1374	1374	1374	1374	0
170	20250404	165300	151500419	1374	1374	1374	1374	0
171	20250404	165200	151500419	1374	1374	1374	1374	0
172	20250404	165100	151500419	1374	1374	1374	1374	0
173	20250404	165000	151500419	1374	1374	1374	1374	0
174	20250404	164900	151500419	1374	1374	1374	1374	0
175	20250404	164800	151500419	1374	1374	1374	1374	0
176	20250404	164700	151500419	1374	1374	1374	1374	0
177	20250404	164600	151500419	1374	1374	1374	1374	0
178	20250404	164500	151500419	1374	1374	1374	1374	0
179	20250404	164400	151500419	1374	1374	1374	1374	0
180	20250404	164300	151500419	1374	1374	1374	1374	0
181	20250404	164200	151500419	1374	1374	1374	1374	0
182	20250404	164100	151500419	1374	1374	1374	1374	1567
183	20250404	164000	151500419	1374	1374	1374	1374	0
184	20250404	163900	151500419	1374	1374	1374	1374	0
185	20250404	163800	151500419	1374	1374	1374	1374	0
186	20250404	163700	151500419	1374	1374	1374	1374	0
187	20250404	163600	151500419	1374	1374	1374	1374	0
188	20250404	163500	151500419	1374	1374	1374	1374	0
189	20250404	163400	151500419	1374	1374	1374	1374	0
190	20250404	163300	151500419	1374	1374	1374	1374	0
191	20250404	163200	151500419	1374	1374	1374	1374	0
192	20250404	163100	151500419	1374	1374	1374	1374	0
193	20250404	163000	151500419	1374	1374	1374	1374	0
194	20250404	162900	151500419	1374	1374	1374	1374	0
195	20250404	162800	151500419	1374	1374	1374	1374	0
196	20250404	162700	151500419	1374	1374	1374	1374	0
197	20250404	162600	151500419	1374	1374	1374	1374	0
198	20250404	162500	151500419	1374	1374	1374	1374	0
199	20250404	162400	151500419	1374	1374	1374	1374	0
200	20250404	162300	151500419	1374	1374	1374	1374	0
201	20250404	162200	151500419	1374	1374	1374	1374	0
202	20250404	162100	151500419	1374	1374	1374	1374	0
203	20250404	162000	151500419	1374	1374	1374	1374	0
204	20250404	161900	151500419	1374	1374	1374	1374	0
205	20250404	161800	151500419	1374	1374	1374	1374	0
206	20250404	161700	151500419	1374	1374	1374	1374	0
207	20250404	161600	151500419	1374	1374	1374	1374	0
208	20250404	161500	151500419	1374	1374	1374	1374	0
209	20250404	161400	151500419	1374	1374	1374	1374	0
210	20250404	161300	151500419	1374	1374	1374	1374	0
211	20250404	161200	151500419	1374	1374	1374	1374	0
212	20250404	161100	151500419	1374	1374	1374	1374	1567
213	20250404	161000	151500419	1374	1374	1374	1374	0
214	20250404	160900	151500419	1374	1374	1374	1374	0
215	20250404	160800	151500419	1374	1374	1374	1374	0
216	20250404	160700	151500419	1374	1374	1374	1374	0
217	20250404	160600	151500419	1374	1374	1374	1374	0
218	20250404	160500	151500419	1374	1374	1374	1374	0
219	20250404	160400	151500419	1374	1374	1374	1374	0
220	20250404	160300	151500419	1374	1374	1374	1374	0
221	20250404	160200	151500419	1374	1374	1374	1374	0
222	20250404	160100	151500419	1374	1374	1374	1374	0
223	20250404	160000	151500419	1374	1374	1374	1374	0
224	20250404	155900	151500419	1374	1374	1374	1374	0
225	20250404	155800	151500419	1374	1374	1374	1374	0
226	20250404	155700	151500419	1374	1374	1374	1374	0
227	20250404	155600	151500419	1374	1374	1374	1374	0
228	20250404	155500	151500419	1374	1374	1374	1374	0
229	20250404	155400	151500419	1374	1374	1374	1374	0
230	20250404	155300	151500419	1374	1374	1374	1374	0
231	20250404	155200	151500419	1374	1374	1374	1374	0
232	20250404	155100	151500419	1374	1374	1374	1374	0
233	20250404	155000	151500419	1374	1374	1374	1374	0
234	20250404	154900	151500419	1374	1374	1374	1374	0
235	20250404	154800	151500419	1374	1374	1374	1374	0
236	20250404	154700	151500419	1374	1374	1374	1374	0
237	20250404	154600	151500419	1374	1374	1374	1374	0
238	20250404	154500	151500419	1374	1374	1374	1374	0
239	20250404	154400	151500419	1374	1374	1374	1374	0
240	20250404	154300	151500419	1374	1374	1374	1374	0
241	20250404	154200	151500419	1374	1374	1374	1374	0
242	20250404	154100	151500419	1374	1374	1374	1374	1567
243	20250404	154000	151500419	1374	1374	1374	1374	0
244	20250404	153900	151500419	1374	1374	1374	1374	0
245	20250404	153800	151500419	1374	1374	1374	1374	0
246	20250404	153700	151500419	1374	1374	1374	1374	0
247	20250404	153600	151500419	1374	1374	1374	1374	0
248	20250404	153500	151500419	1374	1374	1374	1374	0
249	20250404	153400	151500419	1374	1374	1374	1374	0
250	20250404	153300	151500419	1374	1374	1374	1374	0
251	20250404	153200	151500419	1374	1374	1374	1374	0
252	20250404	153100	151500419	1374	1374	1374	1374	0
253	20250404	153000	151500419	1374	1374	1374	1374	1567
254	20250404	152900	149347361	1366	1366	1366	1366	0
255	20250404	152800	149347361	1366	1366	1366	1366	0
256	20250404	152700	149347361	1366	1366	1366	1366	0
257	20250404	152600	149347361	1366	1366	1366	1366	0
258	20250404	152500	149347361	1366	1366	1366	1366	0
259	20250404	152400	149347361	1366	1366	1366	1366	0
260	20250404	152300	149347361	1366	1366	1366	1366	0
261	20250404	152200	149347361	1366	1366	1366	1366	0
262	20250404	152100	149347361	1366	1366	1366	1366	0
263	20250404	152000	149347361	1366	1366	1366	1366	0
264	20250404	151900	149347361	1366	1348	1366	1348	54
265	20250404	151800	149274551	1368	1368	1368	1368	0
266	20250404	151700	149274551	1368	1368	1368	1368	0
267	20250404	151600	149274551	1368	1367	1368	1367	917
268	20250404	151500	148020180	1370	1370	1370	1370	0
269	20250404	151400	148020180	1370	1370	1370	1370	0
270	20250404	151300	148020180	1370	1370	1370	1370	0
271	20250404	151200	148020180	1370	1370	1370	1370	0
272	20250404	151100	148020180	1370	1370	1370	1370	0
273	20250404	151000	148020180	1370	1352	1370	1352	3000
274	20250404	150900	143928328	1352	1352	1352	1352	0
275	20250404	150800	143928328	1352	1342	1352	1342	739
276	20250404	150700	142935424	1342	1334	1342	1334	2081
277	20250404	150600	140158454	1334	1334	1334	1334	1
278	20250404	150500	140157120	1332	1332	1332	1332	0
279	20250404	150400	140157120	1332	1332	1332	1332	0
280	20250404	150300	140157120	1332	1332	1332	1332	0
281	20250404	150200	140157120	1332	1332	1332	1332	0
282	20250404	150100	140157120	1332	1337	1338	1332	241
283	20250404	150000	139835356	1337	1337	1337	1337	16
284	20250404	145900	139813964	1337	1337	1337	1337	0
285	20250404	145800	139813964	1337	1337	1337	1337	151
286	20250404	145700	139612077	1334	1334	1334	1334	0
287	20250404	145600	139612077	1334	1334	1334	1334	0
288	20250404	145500	139612077	1334	1334	1334	1334	0
289	20250404	145400	139612077	1334	1334	1334	1334	0
290	20250404	145300	139612077	1334	1334	1334	1334	0
291	20250404	145200	139612077	1334	1334	1334	1334	0
292	20250404	145100	139612077	1334	1334	1334	1334	0
293	20250404	145000	139612077	1334	1334	1334	1334	0
294	20250404	144900	139612077	1334	1334	1334	1334	0
295	20250404	144800	139612077	1334	1334	1334	1334	0
296	20250404	144700	139612077	1334	1334	1334	1334	0
297	20250404	144600	139612077	1334	1334	1334	1334	0
298	20250404	144500	139612077	1334	1334	1334	1334	0
299	20250404	144400	139612077	1334	1332	1334	1332	144
300	20250404	144300	139420091	1334	1333	1334	1332	98
301	20250404	144200	139289481	1333	1333	1333	1333	0
302	20250404	144100	139289481	1333	1333	1333	1333	0
303	20250404	144000	139289481	1333	1335	1335	1333	334
304	20250404	143900	138843960	1339	1339	1339	1339	0
305	20250404	143800	138843960	1339	1339	1339	1339	0
306	20250404	143700	138843960	1339	1339	1339	1339	0
307	20250404	143600	138843960	1339	1339	1339	1339	0
308	20250404	143500	138843960	1339	1339	1339	1339	1
309	20250404	143400	138842621	1339	1339	1339	1339	90
310	20250404	143300	138722111	1335	1335	1335	1335	0
311	20250404	143200	138722111	1335	1335	1335	1335	28
312	20250404	143100	138684731	1335	1335	1335	1335	161
313	20250404	143000	138469796	1335	1335	1335	1335	0
314	20250404	142900	138469796	1335	1335	1335	1335	0
315	20250404	142800	138469796	1335	1335	1335	1335	0
316	20250404	142700	138469796	1335	1335	1335	1335	149
317	20250404	142600	138270881	1334	1334	1334	1334	0
318	20250404	142500	138270881	1334	1334	1334	1334	10
319	20250404	142400	138257541	1334	1334	1334	1334	0
320	20250404	142300	138257541	1334	1334	1334	1334	0
321	20250404	142200	138257541	1334	1334	1334	1334	0
322	20250404	142100	138257541	1334	1334	1334	1334	0
323	20250404	142000	138257541	1334	1334	1334	1334	0
324	20250404	141900	138257541	1334	1334	1334	1334	0
325	20250404	141800	138257541	1334	1334	1334	1334	0
326	20250404	141700	138257541	1334	1335	1335	1334	31
327	20250404	141600	138216186	1335	1335	1335	1335	0
328	20250404	141500	138216186	1335	1335	1335	1335	0
329	20250404	141400	138216186	1335	1335	1335	1335	0
330	20250404	141300	138216186	1335	1335	1335	1335	0
331	20250404	141200	138216186	1335	1335	1335	1335	0
332	20250404	141100	138216186	1335	1335	1335	1335	0
333	20250404	141000	138216186	1335	1335	1335	1335	0
334	20250404	140900	138216186	1335	1335	1335	1335	0
335	20250404	140800	138216186	1335	1335	1335	1335	0
336	20250404	140700	138216186	1335	1335	1335	1335	383
337	20250404	140600	137704881	1335	1335	1335	1335	0
338	20250404	140500	137704881	1335	1335	1335	1335	0
339	20250404	140400	137704881	1335	1335	1335	1335	19
340	20250404	140300	137679516	1346	1346	1346	1346	0
341	20250404	140200	137679516	1346	1346	1346	1346	0
342	20250404	140100	137679516	1346	1346	1346	1346	0
343	20250404	140000	137679516	1346	1346	1346	1346	0
344	20250404	135900	137679516	1346	1346	1346	1346	0
345	20250404	135800	137679516	1346	1346	1346	1346	0
346	20250404	135700	137679516	1346	1346	1346	1346	0
347	20250404	135600	137679516	1346	1346	1346	1346	0
348	20250404	135500	137679516	1346	1346	1346	1346	0
349	20250404	135400	137679516	1346	1346	1346	1346	0
350	20250404	135300	137679516	1346	1345	1346	1345	5
351	20250404	135200	137672790	1345	1346	1346	1334	2017
352	20250404	135100	134978977	1345	1345	1345	1345	0
353	20250404	135000	134978977	1345	1345	1345	1345	10
354	20250404	134900	134965527	1344	1344	1344	1344	0
355	20250404	134800	134965527	1344	1344	1344	1344	9
356	20250404	134700	134953431	1340	1340	1340	1340	0
357	20250404	134600	134953431	1340	1340	1340	1340	0
358	20250404	134500	134953431	1340	1340	1340	1340	139
359	20250404	134400	134767171	1340	1340	1340	1340	52
360	20250404	134300	134697491	1339	1339	1339	1339	0
361	20250404	134200	134697491	1339	1339	1339	1339	0
362	20250404	134100	134697491	1339	1339	1339	1339	0
363	20250404	134000	134697491	1339	1339	1339	1339	162
364	20250404	133900	134480573	1339	1339	1339	1339	374
365	20250404	133800	133979787	1335	1335	1335	1335	0
366	20250404	133700	133979787	1335	1335	1335	1335	0
367	20250404	133600	133979787	1335	1335	1335	1335	60
368	20250404	133500	133899687	1339	1339	1339	1339	1
369	20250404	133400	133898348	1335	1335	1335	1335	4
370	20250404	133300	133893008	1339	1339	1339	1339	0
371	20250404	133200	133893008	1339	1339	1339	1339	0
372	20250404	133100	133893008	1339	1339	1339	1339	0
373	20250404	133000	133893008	1339	1338	1339	1338	768
374	20250404	132900	132865264	1337	1337	1337	1337	689
375	20250404	132800	131944071	1334	1334	1334	1334	21
376	20250404	132700	131916057	1334	1334	1334	1334	0
377	20250404	132600	131916057	1334	1334	1334	1334	0
378	20250404	132500	131916057	1334	1334	1334	1334	0
379	20250404	132400	131916057	1334	1334	1334	1334	0
380	20250404	132300	131916057	1334	1334	1334	1334	0
381	20250404	132200	131916057	1334	1334	1334	1334	433
382	20250404	132100	131338435	1334	1334	1334	1334	0
383	20250404	132000	131338435	1334	1334	1334	1334	0
384	20250404	131900	131338435	1334	1334	1334	1334	0
385	20250404	131800	131338435	1334	1334	1334	1334	0
386	20250404	131700	131338435	1334	1334	1334	1334	0
387	20250404	131600	131338435	1334	1334	1334	1334	0
388	20250404	131500	131338435	1334	1334	1334	1334	0
389	20250404	131400	131338435	1334	1334	1334	1334	0
390	20250404	131300	131338435	1334	1334	1334	1334	0
391	20250404	131200	131338435	1334	1334	1334	1334	0
392	20250404	131100	131338435	1334	1334	1334	1334	0
393	20250404	131000	131338435	1334	1334	1334	1334	2378
394	20250404	130900	128166183	1341	1341	1341	1341	0
395	20250404	130800	128166183	1341	1341	1341	1341	100
396	20250404	130700	128032083	1346	1351	1351	1346	2086
397	20250404	130600	125224322	1346	1346	1346	1346	0
398	20250404	130500	125224322	1346	1346	1346	1346	15
399	20250404	130400	125204132	1347	1347	1347	1347	0
400	20250404	130300	125204132	1347	1347	1347	1347	0
401	20250404	130200	125204132	1347	1347	1347	1347	0
402	20250404	130100	125204132	1347	1347	1347	1347	0
403	20250404	130000	125204132	1347	1347	1347	1347	2
404	20250404	125900	125201438	1352	1352	1352	1352	0
405	20250404	125800	125201438	1352	1352	1352	1352	0
406	20250404	125700	125201438	1352	1352	1352	1352	0
407	20250404	125600	125201438	1352	1352	1352	1352	0
408	20250404	125500	125201438	1352	1352	1352	1352	0
409	20250404	125400	125201438	1352	1352	1352	1352	0
410	20250404	125300	125201438	1352	1352	1352	1352	0
411	20250404	125200	125201438	1352	1352	1352	1352	0
412	20250404	125100	125201438	1352	1352	1352	1352	0
413	20250404	125000	125201438	1352	1352	1352	1352	0
414	20250404	124900	125201438	1352	1352	1352	1352	0
415	20250404	124800	125201438	1352	1352	1352	1352	0
416	20250404	124700	125201438	1352	1352	1352	1352	0
417	20250404	124600	125201438	1352	1352	1352	1352	0
418	20250404	124500	125201438	1352	1352	1352	1352	69
419	20250404	124400	125108150	1352	1352	1352	1352	1
420	20250404	124300	125106798	1342	1342	1342	1342	0
421	20250404	124200	125106798	1342	1342	1342	1342	0
422	20250404	124100	125106798	1342	1342	1342	1342	0
423	20250404	124000	125106798	1342	1342	1342	1342	0
424	20250404	123900	125106798	1342	1342	1342	1342	300
425	20250404	123800	124704198	1342	1342	1342	1342	3
426	20250404	123700	124700172	1342	1342	1342	1342	0
427	20250404	123600	124700172	1342	1342	1342	1342	37
428	20250404	123500	124650518	1346	1346	1346	1346	0
429	20250404	123400	124650518	1346	1346	1346	1346	50
430	20250404	123300	124583218	1342	1342	1342	1342	149
431	20250404	123200	124383260	1342	1351	1351	1342	1300
432	20250404	123100	122628688	1342	1342	1342	1342	0
433	20250404	123000	122628688	1342	1342	1342	1342	0
434	20250404	122900	122628688	1342	1342	1342	1342	0
435	20250404	122800	122628688	1342	1342	1342	1342	0
436	20250404	122700	122628688	1342	1342	1342	1342	0
437	20250404	122600	122628688	1342	1342	1342	1342	0
438	20250404	122500	122628688	1342	1342	1342	1342	2
439	20250404	122400	122626004	1352	1352	1352	1352	0
440	20250404	122300	122626004	1352	1352	1352	1352	0
441	20250404	122200	122626004	1352	1352	1352	1352	0
442	20250404	122100	122626004	1352	1352	1352	1352	0
443	20250404	122000	122626004	1352	1352	1352	1352	0
444	20250404	121900	122626004	1352	1352	1352	1352	0
445	20250404	121800	122626004	1352	1352	1352	1352	0
446	20250404	121700	122626004	1352	1352	1352	1352	0
447	20250404	121600	122626004	1352	1352	1352	1352	3
448	20250404	121500	122621948	1352	1352	1352	1352	0
449	20250404	121400	122621948	1352	1352	1352	1352	0
450	20250404	121300	122621948	1352	1352	1352	1352	0
451	20250404	121200	122621948	1352	1352	1352	1352	3052
452	20250404	121100	118495644	1357	1357	1357	1357	0
453	20250404	121000	118495644	1357	1362	1362	1357	1548
454	20250404	120900	116388861	1362	1362	1362	1362	292
455	20250404	120800	115991157	1362	1362	1362	1362	0
456	20250404	120700	115991157	1362	1362	1362	1362	0
457	20250404	120600	115991157	1362	1362	1362	1362	0
458	20250404	120500	115991157	1362	1362	1362	1362	0
459	20250404	120400	115991157	1362	1368	1369	1362	208
460	20250404	120300	115707444	1364	1364	1364	1364	0
461	20250404	120200	115707444	1364	1364	1364	1364	0
462	20250404	120100	115707444	1364	1366	1366	1364	248
463	20250404	120000	115368734	1366	1366	1366	1366	53
464	20250404	115900	115296336	1364	1364	1364	1364	1
465	20250404	115800	115294972	1373	1373	1373	1373	0
466	20250404	115700	115294972	1373	1373	1373	1373	0
467	20250404	115600	115294972	1373	1373	1373	1373	14
468	20250404	115500	115275750	1375	1375	1375	1375	0
469	20250404	115400	115275750	1375	1375	1375	1375	0
470	20250404	115300	115275750	1375	1375	1375	1375	0
471	20250404	115200	115275750	1375	1375	1375	1375	0
472	20250404	115100	115275750	1375	1375	1375	1375	0
473	20250404	115000	115275750	1375	1375	1375	1375	0
474	20250404	114900	115275750	1375	1375	1375	1375	1
475	20250404	114800	115274375	1361	1375	1375	1361	1755
476	20250404	114700	112877500	1375	1364	1375	1364	201
477	20250404	114600	112601136	1375	1375	1375	1375	220
478	20250404	114500	112298636	1377	1377	1377	1377	0
479	20250404	114400	112298636	1377	1377	1377	1377	0
480	20250404	114300	112298636	1377	1377	1377	1377	0
481	20250404	114200	112298636	1377	1365	1377	1365	600
482	20250404	114100	111475577	1358	1358	1358	1358	0
483	20250404	114000	111475577	1358	1358	1358	1358	0
484	20250404	113900	111475577	1358	1358	1358	1358	0
485	20250404	113800	111475577	1358	1358	1358	1358	0
486	20250404	113700	111475577	1358	1358	1358	1358	0
487	20250404	113600	111475577	1358	1358	1358	1358	0
488	20250404	113500	111475577	1358	1358	1358	1358	1592
489	20250404	113400	109313641	1357	1358	1358	1357	215
490	20250404	113300	109021809	1357	1361	1361	1357	3866
491	20250404	113200	103774497	1358	1358	1358	1358	200
492	20250404	113100	103502897	1358	1358	1358	1358	76
493	20250404	113000	103399689	1357	1358	1358	1357	520
494	20250404	112900	102693976	1357	1357	1357	1357	293
495	20250404	112800	102296375	1333	1333	1333	1333	0
496	20250404	112700	102296375	1333	1333	1333	1333	30
497	20250404	112600	102256385	1380	1365	1380	1365	4012
498	20250404	112500	96726073	1366	1355	1366	1355	3600
499	20250404	112400	91811569	1356	1356	1356	1356	0
500	20250404	112300	91811569	1356	1356	1356	1356	2
501	20250404	112200	91808857	1356	1340	1356	1340	4279
502	20250404	112100	86027848	1340	1340	1340	1340	0
503	20250404	112000	86027848	1340	1340	1340	1340	0
504	20250404	111900	86027848	1340	1340	1340	1340	0
505	20250404	111800	86027848	1340	1340	1340	1340	0
506	20250404	111700	86027848	1340	1340	1340	1340	2
507	20250404	111600	86025168	1341	1341	1341	1341	129
508	20250404	111500	85852179	1339	1338	1339	1338	1098
509	20250404	111400	84381968	1338	1338	1338	1338	2113
510	20250404	111300	81554774	1338	1336	1338	1336	63
511	20250404	111200	81470484	1336	1336	1336	1336	0
512	20250404	111100	81470484	1336	1336	1336	1336	50
513	20250404	111000	81403684	1335	1327	1335	1327	3213
514	20250404	110900	77125455	1326	1323	1326	1323	848
515	20250404	110800	76002557	1322	1317	1322	1317	3940
516	20250404	110700	70810915	1317	1317	1317	1317	110
517	20250404	110600	70666045	1312	1312	1312	1312	0
518	20250404	110500	70666045	1312	1312	1312	1312	0
519	20250404	110400	70666045	1312	1312	1312	1312	82
520	20250404	110300	70558461	1312	1312	1312	1312	1996
521	20250404	110200	67939709	1312	1312	1312	1312	0
522	20250404	110100	67939709	1312	1312	1312	1312	3004
523	20250404	110000	63998461	1318	1318	1318	1318	0
524	20250404	105900	63998461	1318	1318	1318	1318	0
525	20250404	105800	63998461	1318	1318	1318	1318	2
526	20250404	105700	63995825	1306	1306	1306	1306	0
527	20250404	105600	63995825	1306	1308	1308	1306	500
528	20250404	105500	63342724	1308	1308	1308	1308	0
529	20250404	105400	63342724	1308	1308	1308	1308	500
530	20250404	105300	62688724	1308	1308	1308	1308	1200
531	20250404	105200	61119124	1307	1307	1307	1307	0
532	20250404	105100	61119124	1307	1307	1307	1307	0
533	20250404	105000	61119124	1307	1307	1307	1307	0
534	20250404	104900	61119124	1307	1307	1307	1307	0
535	20250404	104800	61119124	1307	1307	1307	1307	0
536	20250404	104700	61119124	1307	1307	1307	1307	0
537	20250404	104600	61119124	1307	1307	1307	1307	0
538	20250404	104500	61119124	1307	1308	1308	1307	5500
539	20250404	104400	53929624	1308	1308	1308	1308	1427
540	20250404	104300	52063108	1307	1310	1310	1307	4156
541	20250404	104200	46624454	1310	1310	1310	1310	410
542	20250404	104100	46087354	1310	1310	1310	1310	0
543	20250404	104000	46087354	1310	1310	1310	1310	90
544	20250404	103900	45969454	1310	1311	1311	1310	251
545	20250404	103800	45640636	1310	1310	1310	1310	267
546	20250404	103700	45290866	1310	1313	1313	1310	3425
547	20250404	103600	40798079	1314	1315	1315	1314	432
548	20250404	103500	40230389	1326	1326	1326	1326	0
549	20250404	103400	40230389	1326	1326	1326	1326	86
550	20250404	103300	40116353	1328	1318	1328	1318	21
551	20250404	103200	40088498	1318	1318	1318	1318	0
552	20250404	103100	40088498	1318	1318	1318	1318	7
553	20250404	103000	40079272	1314	1314	1314	1314	0
554	20250404	102900	40079272	1314	1314	1314	1314	0
555	20250404	102800	40079272	1314	1314	1314	1314	146
556	20250404	102700	39887428	1318	1318	1318	1318	0
557	20250404	102600	39887428	1318	1318	1318	1318	0
558	20250404	102500	39887428	1318	1318	1318	1318	100
559	20250404	102400	39755628	1319	1319	1319	1319	218
560	20250404	102300	39468086	1320	1320	1320	1320	151
561	20250404	102200	39268766	1328	1328	1328	1328	0
562	20250404	102100	39268766	1328	1328	1328	1328	0
563	20250404	102000	39268766	1328	1328	1328	1328	0
564	20250404	101900	39268766	1328	1328	1328	1328	0
565	20250404	101800	39268766	1328	1328	1328	1328	0
566	20250404	101700	39268766	1328	1328	1328	1328	150
567	20250404	101600	39069566	1333	1333	1333	1333	0
568	20250404	101500	39069566	1333	1333	1333	1333	0
569	20250404	101400	39069566	1333	1333	1333	1333	0
570	20250404	101300	39069566	1333	1333	1333	1333	0
571	20250404	101200	39069566	1333	1333	1333	1333	0
572	20250404	101100	39069566	1333	1333	1333	1333	0
573	20250404	101000	39069566	1333	1333	1333	1333	10
574	20250404	100900	39056236	1334	1334	1334	1334	0
575	20250404	100800	39056236	1334	1334	1334	1334	37
576	20250404	100700	39006878	1336	1336	1336	1336	0
577	20250404	100600	39006878	1336	1336	1336	1336	0
578	20250404	100500	39006878	1336	1336	1336	1336	0
579	20250404	100400	39006878	1336	1328	1336	1319	8452
580	20250404	100300	27840821	1336	1336	1336	1336	1
581	20250404	100200	27839485	1329	1329	1329	1329	100
582	20250404	100100	27706585	1329	1329	1329	1329	0
583	20250404	100000	27706585	1329	1329	1329	1329	0
584	20250404	095900	27706585	1329	1329	1329	1329	18
585	20250404	095800	27682663	1336	1336	1336	1336	0
586	20250404	095700	27682663	1336	1336	1336	1336	1
587	20250404	095600	27681327	1336	1336	1336	1336	0
588	20250404	095500	27681327	1336	1336	1336	1336	0
589	20250404	095400	27681327	1336	1336	1336	1336	0
590	20250404	095300	27681327	1336	1336	1336	1336	0
591	20250404	095200	27681327	1336	1336	1336	1336	0
592	20250404	095100	27681327	1336	1336	1336	1336	0
593	20250404	095000	27681327	1336	1336	1336	1336	0
594	20250404	094900	27681327	1336	1336	1336	1336	0
595	20250404	094800	27681327	1336	1336	1336	1336	0
596	20250404	094700	27681327	1336	1336	1336	1336	3
597	20250404	094600	27677319	1328	1328	1328	1328	216
598	20250404	094500	27390471	1328	1328	1328	1328	7
599	20250404	094400	27381175	1328	1320	1328	1320	12
600	20250404	094300	27365319	1319	1319	1319	1319	0
601	20250404	094200	27365319	1319	1319	1319	1319	0
602	20250404	094100	27365319	1319	1319	1319	1319	0
603	20250404	094000	27365319	1319	1319	1319	1319	0
604	20250404	093900	27365319	1319	1319	1319	1319	440
605	20250404	093800	26784959	1310	1310	1310	1310	0
606	20250404	093700	26784959	1310	1310	1310	1310	0
607	20250404	093600	26784959	1310	1310	1310	1310	0
608	20250404	093500	26784959	1310	1316	1316	1310	530
609	20250404	093400	26089662	1309	1309	1309	1309	0
610	20250404	093300	26089662	1309	1309	1309	1309	0
611	20250404	093200	26089662	1309	1321	1321	1309	1000
612	20250404	093100	24775113	1322	1322	1322	1322	11
613	20250404	093000	24760571	1320	1320	1320	1320	0
614	20250404	092900	24760571	1320	1324	1325	1320	1010
615	20250404	092800	23423133	1324	1324	1324	1324	30
616	20250404	092700	23383413	1327	1327	1327	1327	0
617	20250404	092600	23383413	1327	1327	1327	1327	0
618	20250404	092500	23383413	1327	1327	1327	1327	1
619	20250404	092400	23382086	1308	1308	1308	1308	52
620	20250404	092300	23314070	1308	1326	1326	1308	149
621	20250404	092200	23116514	1328	1334	1334	1328	5072
622	20250404	092100	16375670	1335	1343	1343	1335	2428
623	20250404	092000	13125551	1343	1346	1346	1343	6098
624	20250404	091900	4934328	1344	1344	1344	1344	0
625	20250404	091800	4934328	1344	1345	1345	1343	1520
626	20250404	091700	2891918	1345	1345	1345	1345	38
627	20250404	091600	2840808	1345	1345	1345	1345	1
628	20250404	091500	2839463	1356	1356	1356	1356	59
629	20250404	091400	2759459	1359	1359	1359	1359	0
630	20250404	091300	2759459	1359	1359	1359	1359	0
631	20250404	091200	2759459	1359	1359	1359	1359	0
632	20250404	091100	2759459	1359	1350	1359	1344	153
633	20250404	091000	2551718	1359	1359	1359	1359	30
634	20250404	090900	2510948	1359	1360	1360	1359	100
635	20250404	090800	2374998	1361	1362	1362	1361	110
636	20250404	090700	2225238	1362	1338	1362	1335	407
637	20250404	090600	1675069	1335	1336	1336	1335	70
638	20250404	090500	1581614	1331	1336	1336	1331	83
639	20250404	090400	1470871	1365	1365	1365	1365	0
640	20250404	090300	1470871	1365	1330	1365	1330	255
641	20250404	090200	1124721	1330	1365	1365	1330	202
642	20250404	090100	849306	1326	1340	1340	1326	120
643	20250404	090000	689668	1366	1306	1366	1306	519