KissMeData/126560/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	200100	436255432	2985	2985	2985	2985	459
3	20250404	200000	436255432	2985	2985	2985	2985	0
4	20250404	195900	436255432	2985	2985	2985	2985	0
5	20250404	195800	436255432	2985	2985	2985	2985	0
6	20250404	195700	436255432	2985	2985	2985	2985	0
7	20250404	195600	436255432	2985	2985	2985	2985	0
8	20250404	195500	436255432	2985	2985	2985	2985	0
9	20250404	195400	436255432	2985	2985	2985	2985	0
10	20250404	195300	436255432	2985	2985	2985	2985	0
11	20250404	195200	436255432	2985	2985	2985	2985	0
12	20250404	195100	436255432	2985	2985	2985	2985	0
13	20250404	195000	436255432	2985	2985	2985	2985	0
14	20250404	194900	436255432	2985	2985	2985	2985	0
15	20250404	194800	436255432	2985	2985	2985	2985	0
16	20250404	194700	436255432	2985	2985	2985	2985	0
17	20250404	194600	436255432	2985	2985	2985	2985	0
18	20250404	194500	436255432	2985	2985	2985	2985	0
19	20250404	194400	436255432	2985	2985	2985	2985	0
20	20250404	194300	436255432	2985	2985	2985	2985	0
21	20250404	194200	436255432	2985	2985	2985	2985	0
22	20250404	194100	436255432	2985	2985	2985	2985	0
23	20250404	194000	436255432	2985	2985	2985	2985	0
24	20250404	193900	436255432	2985	2985	2985	2985	0
25	20250404	193800	436255432	2985	2985	2985	2985	0
26	20250404	193700	436255432	2985	2985	2985	2985	0
27	20250404	193600	436255432	2985	2985	2985	2985	0
28	20250404	193500	436255432	2985	2985	2985	2985	0
29	20250404	193400	436255432	2985	2985	2985	2985	0
30	20250404	193300	436255432	2985	2985	2985	2985	0
31	20250404	193200	436255432	2985	2985	2985	2985	0
32	20250404	193100	436255432	2985	2985	2985	2985	459
33	20250404	193000	436255432	2985	2985	2985	2985	0
34	20250404	192900	436255432	2985	2985	2985	2985	0
35	20250404	192800	436255432	2985	2985	2985	2985	0
36	20250404	192700	436255432	2985	2985	2985	2985	0
37	20250404	192600	436255432	2985	2985	2985	2985	0
38	20250404	192500	436255432	2985	2985	2985	2985	0
39	20250404	192400	436255432	2985	2985	2985	2985	0
40	20250404	192300	436255432	2985	2985	2985	2985	0
41	20250404	192200	436255432	2985	2985	2985	2985	0
42	20250404	192100	436255432	2985	2985	2985	2985	0
43	20250404	192000	436255432	2985	2985	2985	2985	0
44	20250404	191900	436255432	2985	2985	2985	2985	0
45	20250404	191800	436255432	2985	2985	2985	2985	0
46	20250404	191700	436255432	2985	2985	2985	2985	0
47	20250404	191600	436255432	2985	2985	2985	2985	0
48	20250404	191500	436255432	2985	2985	2985	2985	0
49	20250404	191400	436255432	2985	2985	2985	2985	0
50	20250404	191300	436255432	2985	2985	2985	2985	0
51	20250404	191200	436255432	2985	2985	2985	2985	0
52	20250404	191100	436255432	2985	2985	2985	2985	0
53	20250404	191000	436255432	2985	2985	2985	2985	0
54	20250404	190900	436255432	2985	2985	2985	2985	0
55	20250404	190800	436255432	2985	2985	2985	2985	0
56	20250404	190700	436255432	2985	2985	2985	2985	0
57	20250404	190600	436255432	2985	2985	2985	2985	0
58	20250404	190500	436255432	2985	2985	2985	2985	0
59	20250404	190400	436255432	2985	2985	2985	2985	0
60	20250404	190300	436255432	2985	2985	2985	2985	0
61	20250404	190200	436255432	2985	2985	2985	2985	0
62	20250404	190100	436255432	2985	2985	2985	2985	459
63	20250404	190000	436255432	2985	2985	2985	2985	0
64	20250404	185900	436255432	2985	2985	2985	2985	0
65	20250404	185800	436255432	2985	2985	2985	2985	0
66	20250404	185700	436255432	2985	2985	2985	2985	0
67	20250404	185600	436255432	2985	2985	2985	2985	0
68	20250404	185500	436255432	2985	2985	2985	2985	0
69	20250404	185400	436255432	2985	2985	2985	2985	0
70	20250404	185300	436255432	2985	2985	2985	2985	0
71	20250404	185200	436255432	2985	2985	2985	2985	0
72	20250404	185100	436255432	2985	2985	2985	2985	0
73	20250404	185000	436255432	2985	2985	2985	2985	0
74	20250404	184900	436255432	2985	2985	2985	2985	0
75	20250404	184800	436255432	2985	2985	2985	2985	0
76	20250404	184700	436255432	2985	2985	2985	2985	0
77	20250404	184600	436255432	2985	2985	2985	2985	0
78	20250404	184500	436255432	2985	2985	2985	2985	0
79	20250404	184400	436255432	2985	2985	2985	2985	0
80	20250404	184300	436255432	2985	2985	2985	2985	0
81	20250404	184200	436255432	2985	2985	2985	2985	0
82	20250404	184100	436255432	2985	2985	2985	2985	0
83	20250404	184000	436255432	2985	2985	2985	2985	0
84	20250404	183900	436255432	2985	2985	2985	2985	0
85	20250404	183800	436255432	2985	2985	2985	2985	0
86	20250404	183700	436255432	2985	2985	2985	2985	0
87	20250404	183600	436255432	2985	2985	2985	2985	0
88	20250404	183500	436255432	2985	2985	2985	2985	0
89	20250404	183400	436255432	2985	2985	2985	2985	0
90	20250404	183300	436255432	2985	2985	2985	2985	0
91	20250404	183200	436255432	2985	2985	2985	2985	0
92	20250404	183100	436255432	2985	2985	2985	2985	459
93	20250404	183000	436255432	2985	2985	2985	2985	0
94	20250404	182900	436255432	2985	2985	2985	2985	0
95	20250404	182800	436255432	2985	2985	2985	2985	0
96	20250404	182700	436255432	2985	2985	2985	2985	0
97	20250404	182600	436255432	2985	2985	2985	2985	0
98	20250404	182500	436255432	2985	2985	2985	2985	0
99	20250404	182400	436255432	2985	2985	2985	2985	0
100	20250404	182300	436255432	2985	2985	2985	2985	0
101	20250404	182200	436255432	2985	2985	2985	2985	0
102	20250404	182100	436255432	2985	2985	2985	2985	0
103	20250404	182000	436255432	2985	2985	2985	2985	0
104	20250404	181900	436255432	2985	2985	2985	2985	0
105	20250404	181800	436255432	2985	2985	2985	2985	0
106	20250404	181700	436255432	2985	2985	2985	2985	0
107	20250404	181600	436255432	2985	2985	2985	2985	0
108	20250404	181500	436255432	2985	2985	2985	2985	0
109	20250404	181400	436255432	2985	2985	2985	2985	0
110	20250404	181300	436255432	2985	2985	2985	2985	0
111	20250404	181200	436255432	2985	2985	2985	2985	0
112	20250404	181100	436255432	2985	2985	2985	2985	0
113	20250404	181000	436255432	2985	2985	2985	2985	0
114	20250404	180900	436255432	2985	2985	2985	2985	0
115	20250404	180800	436255432	2985	2985	2985	2985	0
116	20250404	180700	436255432	2985	2985	2985	2985	0
117	20250404	180600	436255432	2985	2985	2985	2985	0
118	20250404	180500	436255432	2985	2985	2985	2985	0
119	20250404	180400	436255432	2985	2985	2985	2985	0
120	20250404	180300	436255432	2985	2985	2985	2985	0
121	20250404	180200	436255432	2985	2985	2985	2985	0
122	20250404	180100	436255432	2985	2985	2985	2985	459
123	20250404	180000	436255432	2985	2985	2985	2985	0
124	20250404	175900	436255432	2985	2985	2985	2985	0
125	20250404	175800	436255432	2985	2985	2985	2985	0
126	20250404	175700	436255432	2985	2985	2985	2985	0
127	20250404	175600	436255432	2985	2985	2985	2985	0
128	20250404	175500	436255432	2985	2985	2985	2985	0
129	20250404	175400	436255432	2985	2985	2985	2985	0
130	20250404	175300	436255432	2985	2985	2985	2985	0
131	20250404	175200	436255432	2985	2985	2985	2985	0
132	20250404	175100	436255432	2985	2985	2985	2985	0
133	20250404	175000	436255432	2985	2985	2985	2985	0
134	20250404	174900	436255432	2985	2985	2985	2985	0
135	20250404	174800	436255432	2985	2985	2985	2985	0
136	20250404	174700	436255432	2985	2985	2985	2985	0
137	20250404	174600	436255432	2985	2985	2985	2985	0
138	20250404	174500	436255432	2985	2985	2985	2985	0
139	20250404	174400	436255432	2985	2985	2985	2985	0
140	20250404	174300	436255432	2985	2985	2985	2985	0
141	20250404	174200	436255432	2985	2985	2985	2985	0
142	20250404	174100	436255432	2985	2985	2985	2985	0
143	20250404	174000	436255432	2985	2985	2985	2985	0
144	20250404	173900	436255432	2985	2985	2985	2985	0
145	20250404	173800	436255432	2985	2985	2985	2985	0
146	20250404	173700	436255432	2985	2985	2985	2985	0
147	20250404	173600	436255432	2985	2985	2985	2985	0
148	20250404	173500	436255432	2985	2985	2985	2985	0
149	20250404	173400	436255432	2985	2985	2985	2985	0
150	20250404	173300	436255432	2985	2985	2985	2985	0
151	20250404	173200	436255432	2985	2985	2985	2985	0
152	20250404	173100	436255432	2985	2985	2985	2985	459
153	20250404	173000	436255432	2985	2985	2985	2985	0
154	20250404	172900	436255432	2985	2985	2985	2985	0
155	20250404	172800	436255432	2985	2985	2985	2985	0
156	20250404	172700	436255432	2985	2985	2985	2985	0
157	20250404	172600	436255432	2985	2985	2985	2985	0
158	20250404	172500	436255432	2985	2985	2985	2985	0
159	20250404	172400	436255432	2985	2985	2985	2985	0
160	20250404	172300	436255432	2985	2985	2985	2985	0
161	20250404	172200	436255432	2985	2985	2985	2985	0
162	20250404	172100	436255432	2985	2985	2985	2985	0
163	20250404	172000	436255432	2985	2985	2985	2985	0
164	20250404	171900	436255432	2985	2985	2985	2985	0
165	20250404	171800	436255432	2985	2985	2985	2985	0
166	20250404	171700	436255432	2985	2985	2985	2985	0
167	20250404	171600	436255432	2985	2985	2985	2985	0
168	20250404	171500	436255432	2985	2985	2985	2985	0
169	20250404	171400	436255432	2985	2985	2985	2985	0
170	20250404	171300	436255432	2985	2985	2985	2985	0
171	20250404	171200	436255432	2985	2985	2985	2985	0
172	20250404	171100	436255432	2985	2985	2985	2985	0
173	20250404	171000	436255432	2985	2985	2985	2985	0
174	20250404	170900	436255432	2985	2985	2985	2985	0
175	20250404	170800	436255432	2985	2985	2985	2985	0
176	20250404	170700	436255432	2985	2985	2985	2985	0
177	20250404	170600	436255432	2985	2985	2985	2985	0
178	20250404	170500	436255432	2985	2985	2985	2985	0
179	20250404	170400	436255432	2985	2985	2985	2985	0
180	20250404	170300	436255432	2985	2985	2985	2985	0
181	20250404	170200	436255432	2985	2985	2985	2985	0
182	20250404	170100	436255432	2985	2985	2985	2985	459
183	20250404	170000	436255432	2985	2985	2985	2985	0
184	20250404	165900	436255432	2985	2985	2985	2985	0
185	20250404	165800	436255432	2985	2985	2985	2985	0
186	20250404	165700	436255432	2985	2985	2985	2985	0
187	20250404	165600	436255432	2985	2985	2985	2985	0
188	20250404	165500	436255432	2985	2985	2985	2985	0
189	20250404	165400	436255432	2985	2985	2985	2985	0
190	20250404	165300	436255432	2985	2985	2985	2985	0
191	20250404	165200	436255432	2985	2985	2985	2985	0
192	20250404	165100	436255432	2985	2985	2985	2985	0
193	20250404	165000	436255432	2985	2985	2985	2985	0
194	20250404	164900	436255432	2985	2985	2985	2985	0
195	20250404	164800	436255432	2985	2985	2985	2985	0
196	20250404	164700	436255432	2985	2985	2985	2985	0
197	20250404	164600	436255432	2985	2985	2985	2985	0
198	20250404	164500	436255432	2985	2985	2985	2985	0
199	20250404	164400	436255432	2985	2985	2985	2985	0
200	20250404	164300	436255432	2985	2985	2985	2985	0
201	20250404	164200	436255432	2985	2985	2985	2985	0
202	20250404	164100	436255432	2985	2985	2985	2985	0
203	20250404	164000	436255432	2985	2985	2985	2985	0
204	20250404	163900	436255432	2985	2985	2985	2985	0
205	20250404	163800	436255432	2985	2985	2985	2985	0
206	20250404	163700	436255432	2985	2985	2985	2985	0
207	20250404	163600	436255432	2985	2985	2985	2985	0
208	20250404	163500	436255432	2985	2985	2985	2985	0
209	20250404	163400	436255432	2985	2985	2985	2985	0
210	20250404	163300	436255432	2985	2985	2985	2985	0
211	20250404	163200	436255432	2985	2985	2985	2985	0
212	20250404	163100	436255432	2985	2985	2985	2985	459
213	20250404	163000	436255432	2985	2985	2985	2985	0
214	20250404	162900	436255432	2985	2985	2985	2985	0
215	20250404	162800	436255432	2985	2985	2985	2985	0
216	20250404	162700	436255432	2985	2985	2985	2985	0
217	20250404	162600	436255432	2985	2985	2985	2985	0
218	20250404	162500	436255432	2985	2985	2985	2985	0
219	20250404	162400	436255432	2985	2985	2985	2985	0
220	20250404	162300	436255432	2985	2985	2985	2985	0
221	20250404	162200	436255432	2985	2985	2985	2985	0
222	20250404	162100	436255432	2985	2985	2985	2985	0
223	20250404	162000	436255432	2985	2985	2985	2985	0
224	20250404	161900	436255432	2985	2985	2985	2985	0
225	20250404	161800	436255432	2985	2985	2985	2985	0
226	20250404	161700	436255432	2985	2985	2985	2985	0
227	20250404	161600	436255432	2985	2985	2985	2985	0
228	20250404	161500	436255432	2985	2985	2985	2985	0
229	20250404	161400	436255432	2985	2985	2985	2985	0
230	20250404	161300	436255432	2985	2985	2985	2985	0
231	20250404	161200	436255432	2985	2985	2985	2985	0
232	20250404	161100	436255432	2985	2985	2985	2985	0
233	20250404	161000	436255432	2985	2985	2985	2985	0
234	20250404	160900	436255432	2985	2985	2985	2985	0
235	20250404	160800	436255432	2985	2985	2985	2985	0
236	20250404	160700	436255432	2985	2985	2985	2985	0
237	20250404	160600	436255432	2985	2985	2985	2985	0
238	20250404	160500	436255432	2985	2985	2985	2985	0
239	20250404	160400	436255432	2985	2985	2985	2985	0
240	20250404	160300	436255432	2985	2985	2985	2985	0
241	20250404	160200	436255432	2985	2985	2985	2985	0
242	20250404	160100	436255432	2985	2985	2985	2985	459
243	20250404	160000	436255432	2985	2985	2985	2985	0
244	20250404	155900	436255432	2985	2985	2985	2985	0
245	20250404	155800	436255432	2985	2985	2985	2985	0
246	20250404	155700	436255432	2985	2985	2985	2985	0
247	20250404	155600	436255432	2985	2985	2985	2985	0
248	20250404	155500	436255432	2985	2985	2985	2985	0
249	20250404	155400	436255432	2985	2985	2985	2985	0
250	20250404	155300	436255432	2985	2985	2985	2985	0
251	20250404	155200	436255432	2985	2985	2985	2985	0
252	20250404	155100	436255432	2985	2985	2985	2985	0
253	20250404	155000	436255432	2985	2985	2985	2985	0
254	20250404	154900	436255432	2985	2985	2985	2985	0
255	20250404	154800	436255432	2985	2985	2985	2985	0
256	20250404	154700	436255432	2985	2985	2985	2985	0
257	20250404	154600	436255432	2985	2985	2985	2985	0
258	20250404	154500	436255432	2985	2985	2985	2985	0
259	20250404	154400	436255432	2985	2985	2985	2985	0
260	20250404	154300	436255432	2985	2985	2985	2985	0
261	20250404	154200	436255432	2985	2985	2985	2985	0
262	20250404	154100	436255432	2985	2985	2985	2985	0
263	20250404	154000	436255432	2985	2985	2985	2985	0
264	20250404	153900	436255432	2985	2985	2985	2985	0
265	20250404	153800	436255432	2985	2985	2985	2985	0
266	20250404	153700	436255432	2985	2985	2985	2985	0
267	20250404	153600	436255432	2985	2985	2985	2985	0
268	20250404	153500	436255432	2985	2985	2985	2985	0
269	20250404	153400	436255432	2985	2985	2985	2985	0
270	20250404	153300	436255432	2985	2985	2985	2985	0
271	20250404	153200	436255432	2985	2985	2985	2985	0
272	20250404	153100	436255432	2985	2985	2985	2985	459
273	20250404	153000	436255432	2985	2985	2985	2985	459
274	20250404	152900	434885317	2975	2975	2975	2975	0
275	20250404	152800	434885317	2975	2975	2975	2975	0
276	20250404	152700	434885317	2975	2975	2975	2975	0
277	20250404	152600	434885317	2975	2975	2975	2975	0
278	20250404	152500	434885317	2975	2975	2975	2975	0
279	20250404	152400	434885317	2975	2975	2975	2975	0
280	20250404	152300	434885317	2975	2975	2975	2975	0
281	20250404	152200	434885317	2975	2975	2975	2975	0
282	20250404	152100	434885317	2975	2975	2975	2975	0
283	20250404	152000	434885317	2975	2975	2975	2975	0
284	20250404	151900	434885317	2975	2955	2975	2955	117
285	20250404	151800	434538322	2955	2955	2955	2955	1
286	20250404	151700	434535367	2940	2940	2940	2940	0
287	20250404	151600	434535367	2940	2955	2975	2940	243
288	20250404	151500	433816977	2955	2955	2955	2955	0
289	20250404	151400	433816977	2955	2955	2955	2955	0
290	20250404	151300	433816977	2955	2955	2955	2955	0
291	20250404	151200	433816977	2955	2955	2955	2955	93
292	20250404	151100	433542162	2950	2950	2950	2950	1
293	20250404	151000	433539212	2945	2945	2945	2945	362
294	20250404	150900	432473122	2945	2930	2945	2930	195
295	20250404	150800	431900392	2945	2945	2945	2945	3
296	20250404	150700	431891557	2945	2945	2945	2945	1
297	20250404	150600	431888612	2940	2940	2940	2940	350
298	20250404	150500	430859612	2940	2940	2940	2940	0
299	20250404	150400	430859612	2940	2940	2940	2940	0
300	20250404	150300	430859612	2940	2945	2945	2940	821
301	20250404	150200	428444267	2940	2940	2940	2940	0
302	20250404	150100	428444267	2940	2940	2940	2940	53
303	20250404	150000	428288447	2940	2940	2940	2940	0
304	20250404	145900	428288447	2940	2930	2940	2930	32
305	20250404	145800	428194667	2930	2930	2930	2930	30
306	20250404	145700	428106767	2925	2925	2925	2925	30
307	20250404	145600	428019017	2925	2925	2925	2925	30
308	20250404	145500	427931267	2920	2920	2920	2920	30
309	20250404	145400	427843667	2920	2920	2920	2920	30
310	20250404	145300	427756067	2920	2935	2935	2920	123
311	20250404	145200	427395512	2920	2935	2935	2920	35
312	20250404	145100	427293237	2925	2925	2925	2925	30
313	20250404	145000	427205487	2940	2940	2940	2935	242
314	20250404	144900	426494742	2935	2935	2935	2935	30
315	20250404	144800	426406692	2935	2935	2935	2935	30
316	20250404	144700	426318642	2935	2935	2935	2935	30
317	20250404	144600	426230592	2935	2920	2935	2920	55
318	20250404	144500	426069617	2920	2920	2920	2920	30
319	20250404	144400	425982017	2920	2920	2920	2920	0
320	20250404	144300	425982017	2920	2935	2935	2920	123
321	20250404	144200	425621462	2920	2920	2920	2920	30
322	20250404	144100	425533862	2920	2920	2920	2920	59
323	20250404	144000	425361582	2935	2935	2935	2935	93
324	20250404	143900	425088627	2920	2920	2920	2920	30
325	20250404	143800	425001027	2920	2920	2920	2920	30
326	20250404	143700	424913427	2920	2930	2930	2920	123
327	20250404	143600	424553337	2920	2920	2920	2920	30
328	20250404	143500	424465737	2920	2920	2920	2920	30
329	20250404	143400	424378137	2925	2925	2925	2925	30
330	20250404	143300	424290387	2920	2920	2920	2920	30
331	20250404	143200	424202787	2920	2920	2920	2920	30
332	20250404	143100	424115187	2920	2920	2920	2920	30
333	20250404	143000	424027587	2920	2935	2935	2920	72
334	20250404	142900	423816717	2920	2920	2920	2920	30
335	20250404	142800	423729117	2925	2925	2925	2925	30
336	20250404	142700	423641367	2940	2935	2940	2920	97
337	20250404	142600	423356982	2920	2920	2920	2920	30
338	20250404	142500	423269382	2920	2920	2920	2920	30
339	20250404	142400	423181782	2920	2920	2920	2920	30
340	20250404	142300	423094182	2920	2925	2925	2920	30
341	20250404	142200	423006572	2920	2920	2920	2920	30
342	20250404	142100	422918972	2920	2920	2920	2920	30
343	20250404	142000	422831372	2930	2920	2930	2920	123
344	20250404	141900	422471282	2920	2920	2920	2920	30
345	20250404	141800	422383682	2920	2925	2925	2920	30
346	20250404	141700	422296047	2930	2920	2930	2920	122
347	20250404	141600	421938887	2920	2920	2920	2920	30
348	20250404	141500	421851287	2920	2920	2920	2920	30
349	20250404	141400	421763687	2920	2920	2920	2920	30
350	20250404	141300	421676087	2930	2930	2930	2930	1
351	20250404	141200	421673157	2920	2925	2925	2920	531
352	20250404	141100	420120132	2915	2915	2915	2915	30
353	20250404	141000	420032682	2915	2915	2915	2915	30
354	20250404	140900	419945232	2915	2925	2925	2915	32
355	20250404	140800	419851932	2915	2915	2925	2915	33
356	20250404	140700	419755717	2915	2915	2915	2915	30
357	20250404	140600	419668267	2915	2915	2915	2915	30
358	20250404	140500	419580817	2915	2915	2915	2915	30
359	20250404	140400	419493367	2915	2920	2920	2915	96
360	20250404	140300	419213197	2915	2920	2925	2915	1518
361	20250404	140200	414780782	2910	2910	2910	2910	30
362	20250404	140100	414693482	2925	2930	2930	2890	298
363	20250404	140000	413825112	2930	2930	2930	2930	47
364	20250404	135900	413687402	2935	2935	2935	2935	340
365	20250404	135800	412689502	2935	2935	2935	2935	567
366	20250404	135700	411025357	2935	2935	2935	2935	30
367	20250404	135600	410937307	2950	2935	2950	2935	31
368	20250404	135500	410846307	2945	2965	2965	2940	34
369	20250404	135400	410746302	2950	2945	2965	2945	2793
370	20250404	135300	402501012	2960	2945	2960	2945	278
371	20250404	135200	401680697	2950	2980	2980	2950	385
372	20250404	135100	400542257	2965	2965	2965	2965	130
373	20250404	135000	400156807	2960	2970	2970	2960	1220
374	20250404	134900	396544667	2980	2980	2980	2980	0
375	20250404	134800	396544667	2980	2975	2980	2975	92
376	20250404	134700	396270522	2980	2980	2980	2980	0
377	20250404	134600	396270522	2980	2980	2980	2980	0
378	20250404	134500	396270522	2980	2980	2980	2980	93
379	20250404	134400	395993382	2985	2985	2985	2985	0
380	20250404	134300	395993382	2985	2985	2985	2985	0
381	20250404	134200	395993382	2985	2975	2985	2975	28
382	20250404	134100	395910062	2970	2980	2980	2970	255
383	20250404	134000	395150172	2980	2980	2980	2980	210
384	20250404	133900	394524372	2980	2980	2980	2980	211
385	20250404	133800	393895592	2980	2980	2980	2980	253
386	20250404	133700	393141652	2980	2980	2980	2980	227
387	20250404	133600	392465192	2970	2980	2980	2965	376
388	20250404	133500	391349257	2980	2975	2980	2975	434
389	20250404	133400	390057942	2975	2980	2980	2975	337
390	20250404	133300	389054327	2980	2980	2980	2980	21
391	20250404	133200	388991747	2980	2975	2980	2975	239
392	20250404	133100	388279737	2975	2980	2980	2965	321
393	20250404	133000	387326127	2980	2975	2980	2975	381
394	20250404	132900	386191412	2980	2980	2980	2980	40
395	20250404	132800	386072212	2980	2980	2985	2980	461
396	20250404	132700	384697542	2980	2980	2980	2980	0
397	20250404	132600	384697542	2980	2990	2990	2980	619
398	20250404	132500	382850637	2980	2980	2980	2980	400
399	20250404	132400	381658637	2975	2975	2975	2975	189
400	20250404	132300	381096362	2970	2980	2985	2970	410
401	20250404	132200	379876102	2975	2975	2975	2975	260
402	20250404	132100	379102602	2970	2975	2975	2970	93
403	20250404	132000	378826387	2980	2980	2980	2980	212
404	20250404	131900	378194627	2980	2980	2980	2980	343
405	20250404	131800	377172487	2980	2980	2980	2980	288
406	20250404	131700	376314247	2975	2975	2975	2975	13
407	20250404	131600	376275572	2975	2975	2975	2975	213
408	20250404	131500	375641897	2970	2965	2970	2965	223
409	20250404	131400	374980697	2965	2965	2965	2965	214
410	20250404	131300	374346187	2965	2965	2965	2965	386
411	20250404	131200	373201697	2955	2960	2960	2955	312
412	20250404	131100	372278797	2960	2975	2975	2960	633
413	20250404	131000	370401407	2980	2980	2980	2980	220
414	20250404	130900	369745807	2975	2975	2975	2975	127
415	20250404	130800	369367982	2965	2975	2975	2965	373
416	20250404	130700	368259757	2970	2970	2970	2970	0
417	20250404	130600	368259757	2970	2975	2975	2970	481
418	20250404	130500	366829487	2975	2975	2975	2975	496
419	20250404	130400	365353887	2975	2975	2975	2975	189
420	20250404	130300	364791612	2975	2970	2975	2970	81
421	20250404	130200	364550882	2970	2965	2970	2965	275
422	20250404	130100	363735122	2960	2965	2965	2960	379
423	20250404	130000	362612332	2970	2970	2970	2970	81
424	20250404	125900	362371762	2970	2970	2970	2970	597
425	20250404	125800	360598672	2970	2970	2970	2970	81
426	20250404	125700	360358102	2960	2975	2975	2960	1202
427	20250404	125600	356797337	2975	2975	2975	2975	347
428	20250404	125500	355765012	2975	2975	2975	2975	270
429	20250404	125400	354961762	2975	2975	2975	2975	270
430	20250404	125300	354158512	2975	2975	2975	2975	1199
431	20250404	125200	350591487	2975	2975	2975	2975	270
432	20250404	125100	349788237	2975	2970	2975	2970	115
433	20250404	125000	349446282	2975	2975	2975	2975	351
434	20250404	124900	348402057	2975	2975	2975	2975	205
435	20250404	124800	347792182	2975	2970	2975	2970	247
436	20250404	124700	347057407	2975	2975	2975	2970	411
437	20250404	124600	345835387	2975	2975	2975	2975	290
438	20250404	124500	344972637	2975	2975	2975	2975	270
439	20250404	124400	344169387	2975	2970	2975	2970	301
440	20250404	124300	343274067	2970	2975	2975	2970	602
441	20250404	124200	341483922	2975	2975	2975	2975	81
442	20250404	124100	341242947	2970	2970	2970	2970	80
443	20250404	124000	341005347	2970	2975	2975	2970	522
444	20250404	123900	339453992	2970	2965	2970	2960	113
445	20250404	123800	339119057	2970	2970	2970	2970	351
446	20250404	123700	338076587	2965	2975	2975	2965	525
447	20250404	123600	336517752	2970	2970	2970	2970	408
448	20250404	123500	335305992	2970	2970	2970	2970	344
449	20250404	123400	334284312	2970	2970	2970	2970	270
450	20250404	123300	333482412	2965	2970	2970	2965	848
451	20250404	123200	330964402	2965	2970	2970	2965	189
452	20250404	123100	330403097	2970	2970	2970	2970	189
453	20250404	123000	329841767	2965	2965	2965	2960	425
454	20250404	122900	328581892	2965	2970	2970	2965	1211
455	20250404	122800	324989817	2965	2965	2965	2960	304
456	20250404	122700	324089042	2965	2960	2965	2960	894
457	20250404	122600	321439727	2960	2965	2965	2960	84
458	20250404	122500	321190682	2965	2960	2965	2960	1222
459	20250404	122400	317567997	2960	2960	2960	2960	633
460	20250404	122300	315694317	2945	2955	2955	2945	921
461	20250404	122200	312981082	2960	2960	2960	2960	270
462	20250404	122100	312181882	2960	2960	2960	2960	270
463	20250404	122000	311382682	2960	2960	2960	2960	538
464	20250404	121900	309790202	2960	2960	2960	2960	189
465	20250404	121800	309230762	2960	2955	2960	2955	742
466	20250404	121700	307034817	2960	2965	2965	2960	537
467	20250404	121600	305443947	2960	2960	2960	2960	176
468	20250404	121500	304922987	2950	2950	2950	2950	0
469	20250404	121400	304922987	2950	2950	2950	2950	1068
470	20250404	121300	301772387	2950	2965	2965	2950	703
471	20250404	121200	299691707	2960	2960	2960	2960	270
472	20250404	121100	298892507	2960	2960	2960	2960	1122
473	20250404	121000	295571387	2960	2960	2960	2960	162
474	20250404	120900	295091867	2950	2950	2950	2950	0
475	20250404	120800	295091867	2950	2950	2950	2950	2356
476	20250404	120700	288141667	2950	2955	2960	2950	1714
477	20250404	120600	283082692	2955	2960	2960	2955	272
478	20250404	120500	282277987	2960	2960	2960	2960	270
479	20250404	120400	281478787	2960	2960	2960	2960	455
480	20250404	120300	280131987	2960	2960	2960	2960	270
481	20250404	120200	279332787	2960	2975	2980	2960	5168
482	20250404	120100	264027072	2980	2980	2980	2980	376
483	20250404	120000	262906592	2980	2985	2985	2980	1646
484	20250404	115900	258000157	2985	2985	2985	2985	101
485	20250404	115800	257698672	2985	2985	2985	2980	572
486	20250404	115700	255991292	2985	2980	2985	2980	1139
487	20250404	115600	252596667	2980	2985	2985	2980	298
488	20250404	115500	251707267	2985	2980	2985	2980	473
489	20250404	115400	250297317	2980	2980	2980	2980	256
490	20250404	115300	249534437	2985	2975	2985	2970	265
491	20250404	115200	248744182	2980	2980	2985	2980	270
492	20250404	115100	247939177	2980	2975	2980	2975	652
493	20250404	115000	245996792	2970	2965	2975	2965	3
494	20250404	114900	245987882	2975	2980	2980	2960	4929
495	20250404	114800	231369142	2980	2980	2980	2975	577
496	20250404	114700	229649687	2980	2975	2980	2975	433
497	20250404	114600	228359622	2975	2980	2985	2975	849
498	20250404	114500	225827657	2980	2975	2980	2975	624
499	20250404	114400	223969842	2975	2975	2975	2975	81
500	20250404	114300	223728867	2970	2980	2980	2970	504
501	20250404	114200	222227657	2975	2970	2975	2965	78
502	20250404	114100	221995847	2965	2980	2980	2965	956
503	20250404	114000	219151572	2975	2975	2975	2975	227
504	20250404	113900	218476247	2970	2975	2975	2970	58
505	20250404	113800	218303967	2975	2965	2975	2965	660
506	20250404	113700	216340572	2960	2970	2970	2960	101
507	20250404	113600	216041602	2960	2970	2975	2960	503
508	20250404	113500	214546142	2965	2950	2965	2950	390
509	20250404	113400	213389827	2965	2960	2975	2950	7883
510	20250404	113300	190055272	2960	2960	2960	2960	1159
511	20250404	113200	186624632	2960	2960	2960	2955	786
512	20250404	113100	184298572	2960	2960	2960	2960	270
513	20250404	113000	183499372	2955	2950	2955	2945	304
514	20250404	112900	182602002	2950	2945	2955	2945	520
515	20250404	112800	181068282	2935	2955	2960	2935	3020
516	20250404	112700	172191367	2950	2960	2960	2950	94
517	20250404	112600	171913137	2965	2950	2965	2950	3615
518	20250404	112500	161217827	2950	2970	2970	2950	4533
519	20250404	112400	147840297	2970	2975	2975	2965	351
520	20250404	112300	146796792	2975	2975	2975	2970	173
521	20250404	112200	146282292	2970	2965	2970	2965	561
522	20250404	112100	144618132	2965	2965	2965	2960	440
523	20250404	112000	143314372	2965	2960	2965	2960	87
524	20250404	111900	143056427	2960	2955	2965	2955	732
525	20250404	111800	140888512	2950	2955	2955	2950	190
526	20250404	111700	140327067	2955	2965	2970	2950	714
527	20250404	111600	138213982	2960	2950	2965	2935	2670
528	20250404	111500	130332022	2955	2945	2955	2945	1134
529	20250404	111400	126987242	2950	2955	2955	2945	2024
530	20250404	111300	121010832	2955	2950	2955	2950	739
531	20250404	111200	118830772	2950	2950	2950	2950	189
532	20250404	111100	118273222	2945	2945	2945	2945	322
533	20250404	111000	117324932	2945	2940	2945	2940	321
534	20250404	110900	116381182	2940	2935	2940	2935	461
535	20250404	110800	115025942	2940	2940	2940	2940	0
536	20250404	110700	115025942	2940	2940	2940	2940	1
537	20250404	110600	115023002	2940	2940	2940	2940	125
538	20250404	110500	114655502	2940	2940	2940	2940	1
539	20250404	110400	114652562	2940	2940	2940	2940	9
540	20250404	110300	114626102	2940	2940	2940	2940	197
541	20250404	110200	114046922	2940	2940	2940	2940	5
542	20250404	110100	114032222	2940	2940	2940	2940	48
543	20250404	110000	113891102	2935	2935	2935	2935	71
544	20250404	105900	113682717	2930	2930	2930	2930	11
545	20250404	105800	113650487	2935	2940	2945	2925	572
546	20250404	105700	111972427	2940	2940	2940	2940	50
547	20250404	105600	111825427	2935	2945	2945	2935	2
548	20250404	105500	111819547	2935	2940	2940	2935	183
549	20250404	105400	111282417	2945	2945	2945	2935	40
550	20250404	105300	111164822	2945	2945	2945	2945	179
551	20250404	105200	110637667	2945	2945	2945	2945	0
552	20250404	105100	110637667	2945	2945	2945	2945	93
553	20250404	105000	110363782	2945	2947	2947	2937	641
554	20250404	104900	108479752	2945	2945	2945	2945	190
555	20250404	104800	107920202	2940	2940	2940	2940	1
556	20250404	104700	107917262	2945	2940	2945	2935	43
557	20250404	104600	107790842	2945	2940	2945	2940	246
558	20250404	104500	107067592	2945	2940	2945	2935	78
559	20250404	104400	106838272	2950	2940	2950	2940	90
560	20250404	104300	106573222	2950	2940	2950	2935	203
561	20250404	104200	105976307	2940	2940	2940	2940	51
562	20250404	104100	105826367	2945	2940	2950	2940	257
563	20250404	104000	105069512	2945	2945	2950	2945	169
564	20250404	103900	104571432	2945	2945	2945	2945	77
565	20250404	103800	104344667	2950	2950	2950	2950	363
566	20250404	103700	103273817	2950	2945	2950	2945	122
567	20250404	103600	102914072	2950	2940	2950	2940	104
568	20250404	103500	102607297	2945	2945	2945	2945	69
569	20250404	103400	102404092	2945	2950	2950	2945	355
570	20250404	103300	101357342	2950	2935	2950	2935	153
571	20250404	103200	100906012	2935	2950	2950	2935	509
572	20250404	103100	99408182	2955	2950	2955	2950	98
573	20250404	103000	99118702	2950	2950	2955	2950	285
574	20250404	102900	98277577	2950	2945	2950	2945	421
575	20250404	102800	97036112	2945	2945	2945	2945	550
576	20250404	102700	95416362	2940	2940	2940	2940	106
577	20250404	102600	95104722	2940	2935	2940	2935	95
578	20250404	102500	94825427	2940	2940	2945	2940	453
579	20250404	102400	93492847	2940	2930	2940	2915	3750
580	20250404	102300	82492397	2920	2935	2935	2920	3122
581	20250404	102200	73368687	2935	2925	2935	2925	2
582	20250404	102100	73362827	2930	2935	2935	2910	843
583	20250404	102000	70900727	2935	2925	2940	2925	100
584	20250404	101900	70607182	2940	2935	2940	2920	632
585	20250404	101800	68752277	2940	2940	2940	2940	333
586	20250404	101700	67773257	2940	2940	2940	2940	169
587	20250404	101600	67276397	2940	2940	2940	2940	76
588	20250404	101500	67052957	2940	2940	2940	2940	331
589	20250404	101400	66079817	2940	2935	2940	2935	230
590	20250404	101300	65404017	2935	2920	2940	2920	55
591	20250404	101200	65242617	2945	2940	2945	2940	431
592	20250404	101100	63974077	2940	2920	2940	2920	359
593	20250404	101000	62923932	2930	2930	2930	2915	8214
594	20250404	100900	38941417	2935	2935	2935	2935	76
595	20250404	100800	38718357	2935	2930	2935	2930	154
596	20250404	100700	38267132	2935	2940	2940	2930	170
597	20250404	100600	37767807	2940	2945	2945	2920	1235
598	20250404	100500	34143762	2940	2930	2940	2930	550
599	20250404	100400	32531437	2930	2900	2930	2900	2448
600	20250404	100300	25395287	2900	2890	2900	2890	279
601	20250404	100200	24587170	2885	2870	2885	2870	609
602	20250404	100100	22832700	2860	2860	2860	2860	0
603	20250404	100000	22832700	2860	2870	2870	2860	292
604	20250404	095900	21996140	2865	2860	2865	2860	246
605	20250404	095800	21292060	2855	2855	2855	2855	47
606	20250404	095700	21157875	2855	2855	2855	2855	170
607	20250404	095600	20672525	2855	2850	2855	2850	1495
608	20250404	095500	16404305	2850	2850	2850	2850	0
609	20250404	095400	16404305	2850	2855	2855	2850	193
610	20250404	095300	15853755	2855	2855	2855	2855	0
611	20250404	095200	15853755	2855	2850	2855	2850	1501
612	20250404	095100	11568405	2850	2850	2850	2850	0
613	20250404	095000	11568405	2850	2850	2850	2850	100
614	20250404	094900	11283405	2845	2845	2845	2845	10
615	20250404	094800	11254955	2840	2840	2840	2840	2
616	20250404	094700	11249275	2840	2840	2840	2840	150
617	20250404	094600	10823275	2840	2840	2840	2840	0
618	20250404	094500	10823275	2840	2840	2840	2840	73
619	20250404	094400	10615955	2840	2840	2840	2840	0
620	20250404	094300	10615955	2840	2840	2840	2840	0
621	20250404	094200	10615955	2840	2840	2840	2840	0
622	20250404	094100	10615955	2840	2840	2840	2840	0
623	20250404	094000	10615955	2840	2840	2840	2840	0
624	20250404	093900	10615955	2840	2840	2840	2840	0
625	20250404	093800	10615955	2840	2840	2840	2840	0
626	20250404	093700	10615955	2840	2840	2840	2840	0
627	20250404	093600	10615955	2840	2840	2840	2840	3
628	20250404	093500	10607435	2840	2840	2840	2840	0
629	20250404	093400	10607435	2840	2840	2840	2840	0
630	20250404	093300	10607435	2840	2840	2840	2840	50
631	20250404	093200	10465435	2840	2840	2840	2840	1
632	20250404	093100	10462595	2840	2840	2840	2840	4
633	20250404	093000	10451235	2835	2835	2835	2835	0
634	20250404	092900	10451235	2835	2835	2835	2835	0
635	20250404	092800	10451235	2835	2835	2835	2835	192
636	20250404	092700	9906915	2850	2850	2850	2850	0
637	20250404	092600	9906915	2850	2850	2850	2850	0
638	20250404	092500	9906915	2850	2850	2850	2850	0
639	20250404	092400	9906915	2850	2850	2850	2850	0
640	20250404	092300	9906915	2850	2845	2850	2845	203
641	20250404	092200	9328515	2830	2830	2830	2830	0
642	20250404	092100	9328515	2830	2835	2835	2830	390
643	20250404	092000	8224735	2835	2835	2835	2835	0
644	20250404	091900	8224735	2835	2835	2835	2835	0
645	20250404	091800	8224735	2835	2835	2835	2835	0
646	20250404	091700	8224735	2835	2835	2835	2835	0
647	20250404	091600	8224735	2835	2840	2840	2835	50
648	20250404	091500	8082785	2835	2835	2835	2835	0
649	20250404	091400	8082785	2835	2835	2835	2835	0
650	20250404	091300	8082785	2835	2835	2835	2835	1
651	20250404	091200	8079950	2840	2845	2845	2840	564
652	20250404	091100	6478170	2845	2845	2845	2845	5
653	20250404	091000	6463945	2840	2840	2840	2840	40
654	20250404	090900	6350345	2830	2830	2830	2830	515
655	20250404	090800	4892895	2845	2830	2850	2830	209
656	20250404	090700	4298290	2840	2830	2845	2830	174
657	20250404	090600	3803350	2825	2835	2835	2825	1000
658	20250404	090500	978040	2835	2835	2835	2835	0
659	20250404	090400	978040	2835	2835	2835	2835	0
660	20250404	090300	978040	2835	2835	2835	2835	1
661	20250404	090200	975205	2840	2845	2845	2840	6
662	20250404	090100	958140	2825	2835	2850	2820	50
663	20250404	090000	816765	2835	2850	2850	2830	287