KissMeData/263020/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	203700	178399095	2980	2980	2980	2980	264
3	20250404	203600	178399095	2980	2980	2980	2980	0
4	20250404	203500	178399095	2980	2980	2980	2980	0
5	20250404	203400	178399095	2980	2980	2980	2980	0
6	20250404	203300	178399095	2980	2980	2980	2980	0
7	20250404	203200	178399095	2980	2980	2980	2980	0
8	20250404	203100	178399095	2980	2980	2980	2980	0
9	20250404	203000	178399095	2980	2980	2980	2980	0
10	20250404	202900	178399095	2980	2980	2980	2980	0
11	20250404	202800	178399095	2980	2980	2980	2980	0
12	20250404	202700	178399095	2980	2980	2980	2980	0
13	20250404	202600	178399095	2980	2980	2980	2980	0
14	20250404	202500	178399095	2980	2980	2980	2980	0
15	20250404	202400	178399095	2980	2980	2980	2980	0
16	20250404	202300	178399095	2980	2980	2980	2980	0
17	20250404	202200	178399095	2980	2980	2980	2980	0
18	20250404	202100	178399095	2980	2980	2980	2980	0
19	20250404	202000	178399095	2980	2980	2980	2980	0
20	20250404	201900	178399095	2980	2980	2980	2980	0
21	20250404	201800	178399095	2980	2980	2980	2980	0
22	20250404	201700	178399095	2980	2980	2980	2980	0
23	20250404	201600	178399095	2980	2980	2980	2980	0
24	20250404	201500	178399095	2980	2980	2980	2980	0
25	20250404	201400	178399095	2980	2980	2980	2980	0
26	20250404	201300	178399095	2980	2980	2980	2980	0
27	20250404	201200	178399095	2980	2980	2980	2980	0
28	20250404	201100	178399095	2980	2980	2980	2980	0
29	20250404	201000	178399095	2980	2980	2980	2980	0
30	20250404	200900	178399095	2980	2980	2980	2980	0
31	20250404	200800	178399095	2980	2980	2980	2980	0
32	20250404	200700	178399095	2980	2980	2980	2980	264
33	20250404	200600	178399095	2980	2980	2980	2980	0
34	20250404	200500	178399095	2980	2980	2980	2980	0
35	20250404	200400	178399095	2980	2980	2980	2980	0
36	20250404	200300	178399095	2980	2980	2980	2980	0
37	20250404	200200	178399095	2980	2980	2980	2980	0
38	20250404	200100	178399095	2980	2980	2980	2980	0
39	20250404	200000	178399095	2980	2980	2980	2980	0
40	20250404	195900	178399095	2980	2980	2980	2980	0
41	20250404	195800	178399095	2980	2980	2980	2980	0
42	20250404	195700	178399095	2980	2980	2980	2980	0
43	20250404	195600	178399095	2980	2980	2980	2980	0
44	20250404	195500	178399095	2980	2980	2980	2980	0
45	20250404	195400	178399095	2980	2980	2980	2980	0
46	20250404	195300	178399095	2980	2980	2980	2980	0
47	20250404	195200	178399095	2980	2980	2980	2980	0
48	20250404	195100	178399095	2980	2980	2980	2980	0
49	20250404	195000	178399095	2980	2980	2980	2980	0
50	20250404	194900	178399095	2980	2980	2980	2980	0
51	20250404	194800	178399095	2980	2980	2980	2980	0
52	20250404	194700	178399095	2980	2980	2980	2980	0
53	20250404	194600	178399095	2980	2980	2980	2980	0
54	20250404	194500	178399095	2980	2980	2980	2980	0
55	20250404	194400	178399095	2980	2980	2980	2980	0
56	20250404	194300	178399095	2980	2980	2980	2980	0
57	20250404	194200	178399095	2980	2980	2980	2980	0
58	20250404	194100	178399095	2980	2980	2980	2980	0
59	20250404	194000	178399095	2980	2980	2980	2980	0
60	20250404	193900	178399095	2980	2980	2980	2980	0
61	20250404	193800	178399095	2980	2980	2980	2980	0
62	20250404	193700	178399095	2980	2980	2980	2980	264
63	20250404	193600	178399095	2980	2980	2980	2980	0
64	20250404	193500	178399095	2980	2980	2980	2980	0
65	20250404	193400	178399095	2980	2980	2980	2980	0
66	20250404	193300	178399095	2980	2980	2980	2980	0
67	20250404	193200	178399095	2980	2980	2980	2980	0
68	20250404	193100	178399095	2980	2980	2980	2980	0
69	20250404	193000	178399095	2980	2980	2980	2980	0
70	20250404	192900	178399095	2980	2980	2980	2980	0
71	20250404	192800	178399095	2980	2980	2980	2980	0
72	20250404	192700	178399095	2980	2980	2980	2980	0
73	20250404	192600	178399095	2980	2980	2980	2980	0
74	20250404	192500	178399095	2980	2980	2980	2980	0
75	20250404	192400	178399095	2980	2980	2980	2980	0
76	20250404	192300	178399095	2980	2980	2980	2980	0
77	20250404	192200	178399095	2980	2980	2980	2980	0
78	20250404	192100	178399095	2980	2980	2980	2980	0
79	20250404	192000	178399095	2980	2980	2980	2980	0
80	20250404	191900	178399095	2980	2980	2980	2980	0
81	20250404	191800	178399095	2980	2980	2980	2980	0
82	20250404	191700	178399095	2980	2980	2980	2980	0
83	20250404	191600	178399095	2980	2980	2980	2980	0
84	20250404	191500	178399095	2980	2980	2980	2980	0
85	20250404	191400	178399095	2980	2980	2980	2980	0
86	20250404	191300	178399095	2980	2980	2980	2980	0
87	20250404	191200	178399095	2980	2980	2980	2980	0
88	20250404	191100	178399095	2980	2980	2980	2980	0
89	20250404	191000	178399095	2980	2980	2980	2980	0
90	20250404	190900	178399095	2980	2980	2980	2980	0
91	20250404	190800	178399095	2980	2980	2980	2980	0
92	20250404	190700	178399095	2980	2980	2980	2980	264
93	20250404	190600	178399095	2980	2980	2980	2980	0
94	20250404	190500	178399095	2980	2980	2980	2980	0
95	20250404	190400	178399095	2980	2980	2980	2980	0
96	20250404	190300	178399095	2980	2980	2980	2980	0
97	20250404	190200	178399095	2980	2980	2980	2980	0
98	20250404	190100	178399095	2980	2980	2980	2980	0
99	20250404	190000	178399095	2980	2980	2980	2980	0
100	20250404	185900	178399095	2980	2980	2980	2980	0
101	20250404	185800	178399095	2980	2980	2980	2980	0
102	20250404	185700	178399095	2980	2980	2980	2980	0
103	20250404	185600	178399095	2980	2980	2980	2980	0
104	20250404	185500	178399095	2980	2980	2980	2980	0
105	20250404	185400	178399095	2980	2980	2980	2980	0
106	20250404	185300	178399095	2980	2980	2980	2980	0
107	20250404	185200	178399095	2980	2980	2980	2980	0
108	20250404	185100	178399095	2980	2980	2980	2980	0
109	20250404	185000	178399095	2980	2980	2980	2980	0
110	20250404	184900	178399095	2980	2980	2980	2980	0
111	20250404	184800	178399095	2980	2980	2980	2980	0
112	20250404	184700	178399095	2980	2980	2980	2980	0
113	20250404	184600	178399095	2980	2980	2980	2980	0
114	20250404	184500	178399095	2980	2980	2980	2980	0
115	20250404	184400	178399095	2980	2980	2980	2980	0
116	20250404	184300	178399095	2980	2980	2980	2980	0
117	20250404	184200	178399095	2980	2980	2980	2980	0
118	20250404	184100	178399095	2980	2980	2980	2980	0
119	20250404	184000	178399095	2980	2980	2980	2980	0
120	20250404	183900	178399095	2980	2980	2980	2980	0
121	20250404	183800	178399095	2980	2980	2980	2980	0
122	20250404	183700	178399095	2980	2980	2980	2980	264
123	20250404	183600	178399095	2980	2980	2980	2980	0
124	20250404	183500	178399095	2980	2980	2980	2980	0
125	20250404	183400	178399095	2980	2980	2980	2980	0
126	20250404	183300	178399095	2980	2980	2980	2980	0
127	20250404	183200	178399095	2980	2980	2980	2980	0
128	20250404	183100	178399095	2980	2980	2980	2980	0
129	20250404	183000	178399095	2980	2980	2980	2980	0
130	20250404	182900	178399095	2980	2980	2980	2980	0
131	20250404	182800	178399095	2980	2980	2980	2980	0
132	20250404	182700	178399095	2980	2980	2980	2980	0
133	20250404	182600	178399095	2980	2980	2980	2980	0
134	20250404	182500	178399095	2980	2980	2980	2980	0
135	20250404	182400	178399095	2980	2980	2980	2980	0
136	20250404	182300	178399095	2980	2980	2980	2980	0
137	20250404	182200	178399095	2980	2980	2980	2980	0
138	20250404	182100	178399095	2980	2980	2980	2980	0
139	20250404	182000	178399095	2980	2980	2980	2980	0
140	20250404	181900	178399095	2980	2980	2980	2980	0
141	20250404	181800	178399095	2980	2980	2980	2980	0
142	20250404	181700	178399095	2980	2980	2980	2980	0
143	20250404	181600	178399095	2980	2980	2980	2980	0
144	20250404	181500	178399095	2980	2980	2980	2980	0
145	20250404	181400	178399095	2980	2980	2980	2980	0
146	20250404	181300	178399095	2980	2980	2980	2980	0
147	20250404	181200	178399095	2980	2980	2980	2980	0
148	20250404	181100	178399095	2980	2980	2980	2980	0
149	20250404	181000	178399095	2980	2980	2980	2980	0
150	20250404	180900	178399095	2980	2980	2980	2980	0
151	20250404	180800	178399095	2980	2980	2980	2980	0
152	20250404	180700	178399095	2980	2980	2980	2980	264
153	20250404	180600	178399095	2980	2980	2980	2980	0
154	20250404	180500	178399095	2980	2980	2980	2980	0
155	20250404	180400	178399095	2980	2980	2980	2980	0
156	20250404	180300	178399095	2980	2980	2980	2980	0
157	20250404	180200	178399095	2980	2980	2980	2980	0
158	20250404	180100	178399095	2980	2980	2980	2980	0
159	20250404	180000	178399095	2980	2980	2980	2980	0
160	20250404	175900	178399095	2980	2980	2980	2980	0
161	20250404	175800	178399095	2980	2980	2980	2980	0
162	20250404	175700	178399095	2980	2980	2980	2980	0
163	20250404	175600	178399095	2980	2980	2980	2980	0
164	20250404	175500	178399095	2980	2980	2980	2980	0
165	20250404	175400	178399095	2980	2980	2980	2980	0
166	20250404	175300	178399095	2980	2980	2980	2980	0
167	20250404	175200	178399095	2980	2980	2980	2980	0
168	20250404	175100	178399095	2980	2980	2980	2980	0
169	20250404	175000	178399095	2980	2980	2980	2980	0
170	20250404	174900	178399095	2980	2980	2980	2980	0
171	20250404	174800	178399095	2980	2980	2980	2980	0
172	20250404	174700	178399095	2980	2980	2980	2980	0
173	20250404	174600	178399095	2980	2980	2980	2980	0
174	20250404	174500	178399095	2980	2980	2980	2980	0
175	20250404	174400	178399095	2980	2980	2980	2980	0
176	20250404	174300	178399095	2980	2980	2980	2980	0
177	20250404	174200	178399095	2980	2980	2980	2980	0
178	20250404	174100	178399095	2980	2980	2980	2980	0
179	20250404	174000	178399095	2980	2980	2980	2980	0
180	20250404	173900	178399095	2980	2980	2980	2980	0
181	20250404	173800	178399095	2980	2980	2980	2980	0
182	20250404	173700	178399095	2980	2980	2980	2980	264
183	20250404	173600	178399095	2980	2980	2980	2980	0
184	20250404	173500	178399095	2980	2980	2980	2980	0
185	20250404	173400	178399095	2980	2980	2980	2980	0
186	20250404	173300	178399095	2980	2980	2980	2980	0
187	20250404	173200	178399095	2980	2980	2980	2980	0
188	20250404	173100	178399095	2980	2980	2980	2980	0
189	20250404	173000	178399095	2980	2980	2980	2980	0
190	20250404	172900	178399095	2980	2980	2980	2980	0
191	20250404	172800	178399095	2980	2980	2980	2980	0
192	20250404	172700	178399095	2980	2980	2980	2980	0
193	20250404	172600	178399095	2980	2980	2980	2980	0
194	20250404	172500	178399095	2980	2980	2980	2980	0
195	20250404	172400	178399095	2980	2980	2980	2980	0
196	20250404	172300	178399095	2980	2980	2980	2980	0
197	20250404	172200	178399095	2980	2980	2980	2980	0
198	20250404	172100	178399095	2980	2980	2980	2980	0
199	20250404	172000	178399095	2980	2980	2980	2980	0
200	20250404	171900	178399095	2980	2980	2980	2980	0
201	20250404	171800	178399095	2980	2980	2980	2980	0
202	20250404	171700	178399095	2980	2980	2980	2980	0
203	20250404	171600	178399095	2980	2980	2980	2980	0
204	20250404	171500	178399095	2980	2980	2980	2980	0
205	20250404	171400	178399095	2980	2980	2980	2980	0
206	20250404	171300	178399095	2980	2980	2980	2980	0
207	20250404	171200	178399095	2980	2980	2980	2980	0
208	20250404	171100	178399095	2980	2980	2980	2980	0
209	20250404	171000	178399095	2980	2980	2980	2980	0
210	20250404	170900	178399095	2980	2980	2980	2980	0
211	20250404	170800	178399095	2980	2980	2980	2980	0
212	20250404	170700	178399095	2980	2980	2980	2980	264
213	20250404	170600	178399095	2980	2980	2980	2980	0
214	20250404	170500	178399095	2980	2980	2980	2980	0
215	20250404	170400	178399095	2980	2980	2980	2980	0
216	20250404	170300	178399095	2980	2980	2980	2980	0
217	20250404	170200	178399095	2980	2980	2980	2980	0
218	20250404	170100	178399095	2980	2980	2980	2980	0
219	20250404	170000	178399095	2980	2980	2980	2980	0
220	20250404	165900	178399095	2980	2980	2980	2980	0
221	20250404	165800	178399095	2980	2980	2980	2980	0
222	20250404	165700	178399095	2980	2980	2980	2980	0
223	20250404	165600	178399095	2980	2980	2980	2980	0
224	20250404	165500	178399095	2980	2980	2980	2980	0
225	20250404	165400	178399095	2980	2980	2980	2980	0
226	20250404	165300	178399095	2980	2980	2980	2980	0
227	20250404	165200	178399095	2980	2980	2980	2980	0
228	20250404	165100	178399095	2980	2980	2980	2980	0
229	20250404	165000	178399095	2980	2980	2980	2980	0
230	20250404	164900	178399095	2980	2980	2980	2980	0
231	20250404	164800	178399095	2980	2980	2980	2980	0
232	20250404	164700	178399095	2980	2980	2980	2980	0
233	20250404	164600	178399095	2980	2980	2980	2980	0
234	20250404	164500	178399095	2980	2980	2980	2980	0
235	20250404	164400	178399095	2980	2980	2980	2980	0
236	20250404	164300	178399095	2980	2980	2980	2980	0
237	20250404	164200	178399095	2980	2980	2980	2980	0
238	20250404	164100	178399095	2980	2980	2980	2980	0
239	20250404	164000	178399095	2980	2980	2980	2980	0
240	20250404	163900	178399095	2980	2980	2980	2980	0
241	20250404	163800	178399095	2980	2980	2980	2980	0
242	20250404	163700	178399095	2980	2980	2980	2980	264
243	20250404	163600	178399095	2980	2980	2980	2980	0
244	20250404	163500	178399095	2980	2980	2980	2980	0
245	20250404	163400	178399095	2980	2980	2980	2980	0
246	20250404	163300	178399095	2980	2980	2980	2980	0
247	20250404	163200	178399095	2980	2980	2980	2980	0
248	20250404	163100	178399095	2980	2980	2980	2980	0
249	20250404	163000	178399095	2980	2980	2980	2980	0
250	20250404	162900	178399095	2980	2980	2980	2980	0
251	20250404	162800	178399095	2980	2980	2980	2980	0
252	20250404	162700	178399095	2980	2980	2980	2980	0
253	20250404	162600	178399095	2980	2980	2980	2980	0
254	20250404	162500	178399095	2980	2980	2980	2980	0
255	20250404	162400	178399095	2980	2980	2980	2980	0
256	20250404	162300	178399095	2980	2980	2980	2980	0
257	20250404	162200	178399095	2980	2980	2980	2980	0
258	20250404	162100	178399095	2980	2980	2980	2980	0
259	20250404	162000	178399095	2980	2980	2980	2980	0
260	20250404	161900	178399095	2980	2980	2980	2980	0
261	20250404	161800	178399095	2980	2980	2980	2980	0
262	20250404	161700	178399095	2980	2980	2980	2980	0
263	20250404	161600	178399095	2980	2980	2980	2980	0
264	20250404	161500	178399095	2980	2980	2980	2980	0
265	20250404	161400	178399095	2980	2980	2980	2980	0
266	20250404	161300	178399095	2980	2980	2980	2980	0
267	20250404	161200	178399095	2980	2980	2980	2980	0
268	20250404	161100	178399095	2980	2980	2980	2980	0
269	20250404	161000	178399095	2980	2980	2980	2980	0
270	20250404	160900	178399095	2980	2980	2980	2980	0
271	20250404	160800	178399095	2980	2980	2980	2980	0
272	20250404	160700	178399095	2980	2980	2980	2980	264
273	20250404	160600	178399095	2980	2980	2980	2980	0
274	20250404	160500	178399095	2980	2980	2980	2980	0
275	20250404	160400	178399095	2980	2980	2980	2980	0
276	20250404	160300	178399095	2980	2980	2980	2980	0
277	20250404	160200	178399095	2980	2980	2980	2980	0
278	20250404	160100	178399095	2980	2980	2980	2980	0
279	20250404	160000	178399095	2980	2980	2980	2980	0
280	20250404	155900	178399095	2980	2980	2980	2980	0
281	20250404	155800	178399095	2980	2980	2980	2980	0
282	20250404	155700	178399095	2980	2980	2980	2980	0
283	20250404	155600	178399095	2980	2980	2980	2980	0
284	20250404	155500	178399095	2980	2980	2980	2980	0
285	20250404	155400	178399095	2980	2980	2980	2980	0
286	20250404	155300	178399095	2980	2980	2980	2980	0
287	20250404	155200	178399095	2980	2980	2980	2980	0
288	20250404	155100	178399095	2980	2980	2980	2980	0
289	20250404	155000	178399095	2980	2980	2980	2980	0
290	20250404	154900	178399095	2980	2980	2980	2980	0
291	20250404	154800	178399095	2980	2980	2980	2980	0
292	20250404	154700	178399095	2980	2980	2980	2980	0
293	20250404	154600	178399095	2980	2980	2980	2980	0
294	20250404	154500	178399095	2980	2980	2980	2980	0
295	20250404	154400	178399095	2980	2980	2980	2980	0
296	20250404	154300	178399095	2980	2980	2980	2980	0
297	20250404	154200	178399095	2980	2980	2980	2980	0
298	20250404	154100	178399095	2980	2980	2980	2980	0
299	20250404	154000	178399095	2980	2980	2980	2980	0
300	20250404	153900	178399095	2980	2980	2980	2980	0
301	20250404	153800	178399095	2980	2980	2980	2980	0
302	20250404	153700	178399095	2980	2980	2980	2980	264
303	20250404	153600	178399095	2980	2980	2980	2980	0
304	20250404	153500	178399095	2980	2980	2980	2980	0
305	20250404	153400	178399095	2980	2980	2980	2980	0
306	20250404	153300	178399095	2980	2980	2980	2980	0
307	20250404	153200	178399095	2980	2980	2980	2980	0
308	20250404	153100	178399095	2980	2980	2980	2980	0
309	20250404	153000	178399095	2980	2980	2980	2980	264
310	20250404	152900	177612375	2980	2980	2980	2980	0
311	20250404	152800	177612375	2980	2980	2980	2980	0
312	20250404	152700	177612375	2980	2980	2980	2980	0
313	20250404	152600	177612375	2980	2980	2980	2980	0
314	20250404	152500	177612375	2980	2980	2980	2980	0
315	20250404	152400	177612375	2980	2980	2980	2980	0
316	20250404	152300	177612375	2980	2980	2980	2980	0
317	20250404	152200	177612375	2980	2980	2980	2980	0
318	20250404	152100	177612375	2980	2980	2980	2980	0
319	20250404	152000	177612375	2980	2980	2980	2980	0
320	20250404	151900	177612375	2980	2980	2980	2980	69
321	20250404	151800	177406755	2980	2980	2980	2980	35
322	20250404	151700	177302455	2975	2980	2980	2975	1745
323	20250404	151600	172111035	2980	2980	2980	2980	0
324	20250404	151500	172111035	2980	2980	2980	2980	0
325	20250404	151400	172111035	2980	2980	2980	2980	0
326	20250404	151300	172111035	2980	2975	2980	2975	700
327	20250404	151200	170027535	2975	2975	2975	2975	0
328	20250404	151100	170027535	2975	2975	2975	2975	0
329	20250404	151000	170027535	2975	2975	2975	2975	0
330	20250404	150900	170027535	2975	2975	2975	2975	0
331	20250404	150800	170027535	2975	2975	2975	2975	1064
332	20250404	150700	166862135	2975	2975	2975	2975	500
333	20250404	150600	165374635	2980	2980	2980	2980	0
334	20250404	150500	165374635	2980	2980	2980	2980	2
335	20250404	150400	165368675	2975	2975	2975	2975	0
336	20250404	150300	165368675	2975	2975	2975	2975	0
337	20250404	150200	165368675	2975	2975	2975	2975	231
338	20250404	150100	164681450	2980	2980	2980	2980	43
339	20250404	150000	164553310	2980	2980	2980	2980	1
340	20250404	145900	164550330	2980	2980	2980	2980	0
341	20250404	145800	164550330	2980	2980	2980	2980	0
342	20250404	145700	164550330	2980	2980	2980	2975	11489
343	20250404	145600	130313584	2980	2975	2980	2975	700
344	20250404	145500	128230889	2975	2975	2975	2975	0
345	20250404	145400	128230889	2975	2975	2975	2975	0
346	20250404	145300	128230889	2975	2970	2975	2970	316
347	20250404	145200	127292294	2975	2975	2975	2975	0
348	20250404	145100	127292294	2975	2975	2975	2975	0
349	20250404	145000	127292294	2975	2975	2975	2975	33
350	20250404	144900	127194119	2955	2955	2955	2955	0
351	20250404	144800	127194119	2955	2955	2955	2955	0
352	20250404	144700	127194119	2955	2955	2955	2955	500
353	20250404	144600	125716619	2975	2975	2975	2975	0
354	20250404	144500	125716619	2975	2975	2975	2975	0
355	20250404	144400	125716619	2975	2975	2975	2975	0
356	20250404	144300	125716619	2975	2975	2975	2975	0
357	20250404	144200	125716619	2975	2975	2975	2975	0
358	20250404	144100	125716619	2975	2975	2975	2975	0
359	20250404	144000	125716619	2975	2975	2975	2975	0
360	20250404	143900	125716619	2975	2975	2975	2975	0
361	20250404	143800	125716619	2975	2975	2975	2975	0
362	20250404	143700	125716619	2975	2975	2975	2975	0
363	20250404	143600	125716619	2975	2975	2975	2975	0
364	20250404	143500	125716619	2975	2975	2975	2975	0
365	20250404	143400	125716619	2975	2975	2975	2975	0
366	20250404	143300	125716619	2975	2960	2975	2960	788
367	20250404	143200	123380684	2975	2975	2975	2975	0
368	20250404	143100	123380684	2975	2975	2975	2975	0
369	20250404	143000	123380684	2975	2975	2975	2975	0
370	20250404	142900	123380684	2975	2975	2975	2975	0
371	20250404	142800	123380684	2975	2975	2975	2975	0
372	20250404	142700	123380684	2975	2975	2975	2975	0
373	20250404	142600	123380684	2975	2975	2975	2975	0
374	20250404	142500	123380684	2975	2975	2975	2975	0
375	20250404	142400	123380684	2975	2975	2975	2975	0
376	20250404	142300	123380684	2975	2975	2975	2975	0
377	20250404	142200	123380684	2975	2975	2975	2975	15
378	20250404	142100	123336059	2955	2955	2955	2955	0
379	20250404	142000	123336059	2955	2955	2955	2955	0
380	20250404	141900	123336059	2955	2955	2955	2955	0
381	20250404	141800	123336059	2955	2955	2955	2955	0
382	20250404	141700	123336059	2955	2955	2955	2955	500
383	20250404	141600	121858559	2975	2975	2975	2975	22
384	20250404	141500	121793109	2975	2975	2975	2975	0
385	20250404	141400	121793109	2975	2975	2975	2975	0
386	20250404	141300	121793109	2975	2975	2975	2975	0
387	20250404	141200	121793109	2975	2975	2975	2975	0
388	20250404	141100	121793109	2975	2975	2975	2975	15
389	20250404	141000	121748484	2960	2960	2960	2960	0
390	20250404	140900	121748484	2960	2960	2960	2960	0
391	20250404	140800	121748484	2960	2965	2965	2960	1662
392	20250404	140700	116828039	2975	2975	2975	2975	19
393	20250404	140600	116771514	2975	2975	2975	2975	15
394	20250404	140500	116726889	2975	2975	2975	2975	0
395	20250404	140400	116726889	2975	2975	2975	2975	0
396	20250404	140300	116726889	2975	2975	2975	2975	0
397	20250404	140200	116726889	2975	2975	2975	2975	0
398	20250404	140100	116726889	2975	2975	2975	2975	0
399	20250404	140000	116726889	2975	2975	2975	2975	0
400	20250404	135900	116726889	2975	2975	2975	2975	23
401	20250404	135800	116658464	2975	2975	2975	2975	0
402	20250404	135700	116658464	2975	2975	2975	2975	0
403	20250404	135600	116658464	2975	2975	2975	2975	0
404	20250404	135500	116658464	2975	2975	2975	2975	0
405	20250404	135400	116658464	2975	2975	2975	2975	0
406	20250404	135300	116658464	2975	2975	2975	2975	0
407	20250404	135200	116658464	2975	2975	2975	2975	0
408	20250404	135100	116658464	2975	2975	2975	2975	0
409	20250404	135000	116658464	2975	2975	2975	2975	0
410	20250404	134900	116658464	2975	2975	2975	2975	15
411	20250404	134800	116613839	2960	2960	2960	2960	589
412	20250404	134700	114870399	2970	2970	2970	2970	30
413	20250404	134600	114781299	2980	2980	2980	2980	20
414	20250404	134500	114721699	2980	2980	2980	2980	0
415	20250404	134400	114721699	2980	2980	2980	2980	0
416	20250404	134300	114721699	2980	2980	2980	2980	0
417	20250404	134200	114721699	2980	2980	2980	2980	22
418	20250404	134100	114656139	2980	2980	2980	2980	0
419	20250404	134000	114656139	2980	2980	2980	2980	0
420	20250404	133900	114656139	2980	2980	2980	2980	0
421	20250404	133800	114656139	2980	2980	2980	2980	0
422	20250404	133700	114656139	2980	2980	2980	2980	0
423	20250404	133600	114656139	2980	2980	2980	2980	15
424	20250404	133500	114611439	2980	2980	2980	2980	0
425	20250404	133400	114611439	2980	2975	2980	2975	759
426	20250404	133300	112353404	2975	2975	2975	2975	0
427	20250404	133200	112353404	2975	2975	2975	2975	0
428	20250404	133100	112353404	2975	2975	2975	2975	0
429	20250404	133000	112353404	2975	2975	2975	2975	1
430	20250404	132900	112350429	2975	2975	2975	2975	0
431	20250404	132800	112350429	2975	2975	2975	2975	0
432	20250404	132700	112350429	2975	2975	2975	2975	0
433	20250404	132600	112350429	2975	2975	2975	2975	0
434	20250404	132500	112350429	2975	2975	2975	2975	22
435	20250404	132400	112284979	2975	2975	2975	2975	0
436	20250404	132300	112284979	2975	2975	2975	2975	0
437	20250404	132200	112284979	2975	2975	2975	2975	0
438	20250404	132100	112284979	2975	2975	2975	2975	0
439	20250404	132000	112284979	2975	2975	2975	2975	0
440	20250404	131900	112284979	2975	2975	2975	2975	0
441	20250404	131800	112284979	2975	2975	2975	2975	0
442	20250404	131700	112284979	2975	2975	2975	2975	10
443	20250404	131600	112255229	2975	2970	2975	2925	6717
444	20250404	131500	92518614	2980	2980	2980	2980	33
445	20250404	131400	92420274	2970	2970	2970	2970	0
446	20250404	131300	92420274	2970	2970	2970	2970	0
447	20250404	131200	92420274	2970	2970	2970	2970	0
448	20250404	131100	92420274	2970	2970	2970	2970	1094
449	20250404	131000	89171094	2980	2980	2980	2980	0
450	20250404	130900	89171094	2980	2980	2980	2980	0
451	20250404	130800	89171094	2980	2980	2980	2980	22
452	20250404	130700	89105534	2970	2970	2970	2970	0
453	20250404	130600	89105534	2970	2970	2970	2970	0
454	20250404	130500	89105534	2970	2985	2985	2970	164
455	20250404	130400	88617164	2985	2985	2985	2985	0
456	20250404	130300	88617164	2985	2985	2985	2985	3
457	20250404	130200	88608209	2985	2985	2985	2985	113
458	20250404	130100	88270904	2980	2980	2985	2980	59
459	20250404	130000	88094844	2990	2980	2990	2980	102
460	20250404	125900	87789884	2990	2990	2990	2990	0
461	20250404	125800	87789884	2990	2990	2990	2990	0
462	20250404	125700	87789884	2990	2990	2990	2990	0
463	20250404	125600	87789884	2990	2990	2990	2990	0
464	20250404	125500	87789884	2990	2990	2990	2990	0
465	20250404	125400	87789884	2990	2990	2990	2990	0
466	20250404	125300	87789884	2990	2990	2990	2990	0
467	20250404	125200	87789884	2990	2990	2990	2990	0
468	20250404	125100	87789884	2990	2990	2990	2990	22
469	20250404	125000	87724104	2990	2990	2990	2990	0
470	20250404	124900	87724104	2990	2985	2990	2985	34
471	20250404	124800	87622449	2980	2980	2980	2980	0
472	20250404	124700	87622449	2980	2990	2990	2980	22
473	20250404	124600	87556739	2990	2990	2990	2990	0
474	20250404	124500	87556739	2990	2990	2990	2990	0
475	20250404	124400	87556739	2990	2990	2990	2990	0
476	20250404	124300	87556739	2990	2990	2990	2990	0
477	20250404	124200	87556739	2990	2990	2990	2990	0
478	20250404	124100	87556739	2990	2990	2990	2990	0
479	20250404	124000	87556739	2990	2990	2990	2990	0
480	20250404	123900	87556739	2990	2990	2990	2990	15
481	20250404	123800	87511889	2990	2990	2990	2990	0
482	20250404	123700	87511889	2990	2990	2990	2990	0
483	20250404	123600	87511889	2990	2990	2990	2990	0
484	20250404	123500	87511889	2990	2990	2990	2990	0
485	20250404	123400	87511889	2990	2990	2990	2990	37
486	20250404	123300	87401259	2990	2990	2990	2990	0
487	20250404	123200	87401259	2990	2990	2990	2990	0
488	20250404	123100	87401259	2990	2990	2990	2990	0
489	20250404	123000	87401259	2990	2990	2990	2990	0
490	20250404	122900	87401259	2990	2990	2990	2990	0
491	20250404	122800	87401259	2990	2990	2990	2990	0
492	20250404	122700	87401259	2990	2990	2990	2990	0
493	20250404	122600	87401259	2990	2990	2990	2990	0
494	20250404	122500	87401259	2990	2980	2990	2980	30
495	20250404	122400	87311709	2990	2990	2990	2990	0
496	20250404	122300	87311709	2990	2990	2990	2990	0
497	20250404	122200	87311709	2990	2990	2990	2990	0
498	20250404	122100	87311709	2990	2990	2990	2990	0
499	20250404	122000	87311709	2990	2990	2990	2990	0
500	20250404	121900	87311709	2990	2990	2990	2990	0
501	20250404	121800	87311709	2990	2990	2990	2990	0
502	20250404	121700	87311709	2990	2990	2990	2990	0
503	20250404	121600	87311709	2990	2990	2990	2990	0
504	20250404	121500	87311709	2990	2990	2990	2990	10
505	20250404	121400	87281809	2990	2990	2990	2990	0
506	20250404	121300	87281809	2990	2990	2990	2990	0
507	20250404	121200	87281809	2990	2990	2990	2990	5
508	20250404	121100	87266859	2980	2980	2980	2980	0
509	20250404	121000	87266859	2980	2990	2990	2980	37
510	20250404	120900	87156529	2985	2985	2985	2985	0
511	20250404	120800	87156529	2985	2985	2985	2985	0
512	20250404	120700	87156529	2985	2985	2985	2985	15
513	20250404	120600	87111754	2995	2995	2995	2995	2
514	20250404	120500	87105764	2990	3000	3005	2990	130
515	20250404	120400	86716529	3015	3015	3015	3015	0
516	20250404	120300	86716529	3015	3015	3015	3015	0
517	20250404	120200	86716529	3015	3000	3015	2995	16
518	20250404	120100	86668544	2995	3000	3000	2995	60
519	20250404	120000	86488814	3020	3020	3020	3020	0
520	20250404	115900	86488814	3020	3020	3020	3020	5
521	20250404	115800	86473714	3020	3020	3020	3020	0
522	20250404	115700	86473714	3020	3020	3020	3020	0
523	20250404	115600	86473714	3020	3000	3020	3000	54
524	20250404	115500	86311654	3000	3000	3000	3000	0
525	20250404	115400	86311654	3000	3000	3000	3000	0
526	20250404	115300	86311654	3000	3000	3000	3000	0
527	20250404	115200	86311654	3000	3010	3010	3000	584
528	20250404	115100	84559589	3025	3025	3025	3025	0
529	20250404	115000	84559589	3025	3025	3025	3025	0
530	20250404	114900	84559589	3025	3025	3025	3025	0
531	20250404	114800	84559589	3025	3025	3025	3025	0
532	20250404	114700	84559589	3025	3025	3025	3025	0
533	20250404	114600	84559589	3025	3025	3025	3025	0
534	20250404	114500	84559589	3025	3025	3025	3025	43
535	20250404	114400	84429514	3005	3025	3025	3005	38
536	20250404	114300	84314664	3025	3012	3025	3012	62
537	20250404	114200	84127543	3010	2995	3010	2995	530
538	20250404	114100	82535503	2995	2995	2995	2995	0
539	20250404	114000	82535503	2995	2990	2995	2990	20
540	20250404	113900	82475678	2995	2995	2995	2995	0
541	20250404	113800	82475678	2995	2995	2995	2995	0
542	20250404	113700	82475678	2995	2995	2995	2995	18
543	20250404	113600	82421768	2995	2995	2995	2995	0
544	20250404	113500	82421768	2995	2995	2995	2995	0
545	20250404	113400	82421768	2995	2995	2995	2995	0
546	20250404	113300	82421768	2995	2995	2995	2995	0
547	20250404	113200	82421768	2995	2995	2995	2995	0
548	20250404	113100	82421768	2995	2980	2995	2965	1533
549	20250404	113000	77860433	2995	2995	2995	2995	0
550	20250404	112900	77860433	2995	2995	2995	2995	0
551	20250404	112800	77860433	2995	2990	2995	2985	476
552	20250404	112700	76438593	3030	3030	3030	3030	0
553	20250404	112600	76438593	3030	3030	3030	3030	1
554	20250404	112500	76435563	2995	3000	3000	2995	550
555	20250404	112400	74785738	3005	3010	3010	3005	47
556	20250404	112300	74644278	3050	3025	3050	3010	873
557	20250404	112200	71997198	3025	3025	3025	3025	0
558	20250404	112100	71997198	3025	3025	3025	3025	0
559	20250404	112000	71997198	3025	3025	3025	3025	0
560	20250404	111900	71997198	3025	3025	3025	3025	0
561	20250404	111800	71997198	3025	3025	3025	3025	0
562	20250404	111700	71997198	3025	3025	3025	3025	0
563	20250404	111600	71997198	3025	3025	3025	3025	0
564	20250404	111500	71997198	3025	3035	3035	2990	242
565	20250404	111400	71271733	3020	3005	3020	2985	493
566	20250404	111300	69789693	3005	2995	3005	2995	550
567	20250404	111200	68141913	2990	2990	2990	2990	785
568	20250404	111100	65794763	2985	2970	2985	2970	772
569	20250404	111000	63492993	2955	2955	2955	2955	0
570	20250404	110900	63492993	2955	2955	2955	2955	500
571	20250404	110800	62015493	2970	2970	2970	2970	20
572	20250404	110700	61956093	2970	2970	2970	2970	0
573	20250404	110600	61956093	2970	2970	2970	2970	0
574	20250404	110500	61956093	2970	2970	2970	2970	0
575	20250404	110400	61956093	2970	2965	2970	2960	1026
576	20250404	110300	58914083	2980	2980	2980	2980	0
577	20250404	110200	58914083	2980	2980	2980	2980	0
578	20250404	110100	58914083	2980	2980	2980	2980	0
579	20250404	110000	58914083	2980	2980	2980	2980	0
580	20250404	105900	58914083	2980	2980	2980	2980	5
581	20250404	105800	58899183	2980	2980	2980	2980	0
582	20250404	105700	58899183	2980	2980	2980	2980	0
583	20250404	105600	58899183	2980	2980	2980	2980	0
584	20250404	105500	58899183	2980	2980	2980	2980	33
585	20250404	105400	58800843	2980	2980	2980	2980	0
586	20250404	105300	58800843	2980	2980	2980	2980	0
587	20250404	105200	58800843	2980	2980	2980	2980	22
588	20250404	105100	58735283	2980	2980	2980	2980	0
589	20250404	105000	58735283	2980	2980	2980	2980	0
590	20250404	104900	58735283	2980	2980	2980	2980	0
591	20250404	104800	58735283	2980	2980	2980	2980	0
592	20250404	104700	58735283	2980	2980	2980	2980	0
593	20250404	104600	58735283	2980	2980	2980	2980	0
594	20250404	104500	58735283	2980	2980	2980	2980	0
595	20250404	104400	58735283	2980	2980	2980	2980	0
596	20250404	104300	58735283	2980	2980	2980	2980	0
597	20250404	104200	58735283	2980	2980	2980	2980	0
598	20250404	104100	58735283	2980	2980	2980	2980	0
599	20250404	104000	58735283	2980	2965	2980	2965	47
600	20250404	103900	58595883	2965	2965	2965	2965	0
601	20250404	103800	58595883	2965	2965	2965	2965	0
602	20250404	103700	58595883	2965	2965	2965	2965	0
603	20250404	103600	58595883	2965	2965	2965	2965	3
604	20250404	103500	58586988	2960	2955	2960	2950	1027
605	20250404	103400	55555638	2960	2960	2960	2960	0
606	20250404	103300	55555638	2960	2960	2960	2960	0
607	20250404	103200	55555638	2960	2960	2960	2960	0
608	20250404	103100	55555638	2960	2960	2960	2960	0
609	20250404	103000	55555638	2960	2960	2960	2960	33
610	20250404	102900	55457958	2975	2975	2975	2975	0
611	20250404	102800	55457958	2975	2975	2975	2975	3
612	20250404	102700	55449033	2980	2980	2980	2980	0
613	20250404	102600	55449033	2980	2980	2980	2980	0
614	20250404	102500	55449033	2980	2970	2980	2950	2010
615	20250404	102400	49502323	2980	2980	2980	2980	20
616	20250404	102300	49442723	2970	2970	2970	2970	15
617	20250404	102200	49398173	2980	2980	2980	2980	0
618	20250404	102100	49398173	2980	2980	2980	2980	0
619	20250404	102000	49398173	2980	2980	2980	2980	0
620	20250404	101900	49398173	2980	2980	2980	2980	5
621	20250404	101800	49383273	2970	2980	2980	2970	37
622	20250404	101700	49273163	2980	2980	2980	2980	5
623	20250404	101600	49258263	2970	2970	2970	2970	0
624	20250404	101500	49258263	2970	2970	2970	2970	49
625	20250404	101400	49112733	2980	2980	2980	2970	310
626	20250404	101300	48191953	2975	2975	2975	2975	0
627	20250404	101200	48191953	2975	2975	2975	2975	0
628	20250404	101100	48191953	2975	2975	2975	2975	0
629	20250404	101000	48191953	2975	2965	2975	2960	349
630	20250404	100900	47156708	2975	2975	2975	2975	0
631	20250404	100800	47156708	2975	2975	2975	2975	4
632	20250404	100700	47144808	2980	2980	2980	2980	0
633	20250404	100600	47144808	2980	2980	2980	2980	0
634	20250404	100500	47144808	2980	2980	2980	2980	0
635	20250404	100400	47144808	2980	2970	2980	2960	1140
636	20250404	100300	43764613	2990	2990	2990	2990	0
637	20250404	100200	43764613	2990	2990	2990	2990	0
638	20250404	100100	43764613	2990	2990	2990	2990	0
639	20250404	100000	43764613	2990	2990	2990	2990	0
640	20250404	095900	43764613	2990	2965	2990	2960	8426
641	20250404	095800	18732028	2965	2965	2965	2965	0
642	20250404	095700	18732028	2965	2965	2965	2965	0
643	20250404	095600	18732028	2965	2965	2965	2965	100
644	20250404	095500	18435528	2965	2965	2965	2965	0
645	20250404	095400	18435528	2965	2965	2965	2965	0
646	20250404	095300	18435528	2965	2965	2965	2965	0
647	20250404	095200	18435528	2965	2965	2965	2965	0
648	20250404	095100	18435528	2965	2965	2965	2965	11
649	20250404	095000	18402913	2965	2965	2965	2965	0
650	20250404	094900	18402913	2965	2965	2965	2965	0
651	20250404	094800	18402913	2965	2965	2965	2965	0
652	20250404	094700	18402913	2965	2965	2965	2965	10
653	20250404	094600	18373263	2965	2950	2965	2950	20
654	20250404	094500	18314188	2965	2965	2965	2965	2
655	20250404	094400	18308258	2965	2965	2965	2965	24
656	20250404	094300	18237098	2970	2960	2970	2960	160
657	20250404	094200	17763483	2960	2960	2960	2960	0
658	20250404	094100	17763483	2960	2950	2960	2945	379
659	20250404	094000	16645508	2950	2950	2950	2950	0
660	20250404	093900	16645508	2950	2950	2950	2950	0
661	20250404	093800	16645508	2950	2950	2950	2950	0
662	20250404	093700	16645508	2950	2950	2950	2950	0
663	20250404	093600	16645508	2950	2950	2950	2950	0
664	20250404	093500	16645508	2950	2950	2950	2950	0
665	20250404	093400	16645508	2950	2950	2950	2950	3
666	20250404	093300	16636658	2930	2930	2930	2930	0
667	20250404	093200	16636658	2930	2930	2930	2930	0
668	20250404	093100	16636658	2930	2930	2930	2930	0
669	20250404	093000	16636658	2930	2930	2930	2930	500
670	20250404	092900	15171658	2955	2955	2955	2955	3
671	20250404	092800	15162793	2930	2930	2930	2930	38
672	20250404	092700	15051453	2960	2960	2960	2960	0
673	20250404	092600	15051453	2960	2960	2960	2960	0
674	20250404	092500	15051453	2960	2960	2960	2960	0
675	20250404	092400	15051453	2960	2960	2960	2960	1
676	20250404	092300	15048493	2930	2930	2930	2930	10
677	20250404	092200	15019193	2960	2960	2960	2960	0
678	20250404	092100	15019193	2960	2960	2960	2960	12
679	20250404	092000	14983673	2930	2930	2930	2930	0
680	20250404	091900	14983673	2930	2930	2930	2930	2041
681	20250404	091800	9003543	2920	2920	2920	2920	0
682	20250404	091700	9003543	2920	2920	2920	2920	22
683	20250404	091600	8939303	2905	2905	2905	2905	0
684	20250404	091500	8939303	2905	2905	2905	2905	1
685	20250404	091400	8936398	2920	2920	2920	2920	0
686	20250404	091300	8936398	2920	2920	2920	2920	0
687	20250404	091200	8936398	2920	2912	2920	2912	890
688	20250404	091100	6340126	2910	2910	2910	2910	0
689	20250404	091000	6340126	2910	2932	2932	2910	77
690	20250404	090900	6116012	2932	2932	2932	2932	1
691	20250404	090800	6113080	2930	2930	2930	2930	0
692	20250404	090700	6113080	2930	2930	2930	2930	0
693	20250404	090600	6113080	2930	2930	2930	2930	0
694	20250404	090500	6113080	2930	2930	2930	2930	18
695	20250404	090400	6060340	2965	2965	2965	2965	0
696	20250404	090300	6060340	2965	2965	2965	2965	0
697	20250404	090200	6060340	2965	2965	2965	2965	1
698	20250404	090100	6057375	2940	2955	2955	2940	1743
699	20250404	090000	930825	2955	2955	2955	2955	315