KissMeData/003850/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	185100	969106130	8680	8680	8680	8680	3094
3	20250401	185000	969106130	8680	8680	8680	8680	0
4	20250401	184900	969106130	8680	8680	8680	8680	0
5	20250401	184800	969106130	8680	8680	8680	8680	0
6	20250401	184700	969106130	8680	8680	8680	8680	0
7	20250401	184600	969106130	8680	8680	8680	8680	0
8	20250401	184500	969106130	8680	8680	8680	8680	0
9	20250401	184400	969106130	8680	8680	8680	8680	0
10	20250401	184300	969106130	8680	8680	8680	8680	0
11	20250401	184200	969106130	8680	8680	8680	8680	0
12	20250401	184100	969106130	8680	8680	8680	8680	0
13	20250401	184000	969106130	8680	8680	8680	8680	0
14	20250401	183900	969106130	8680	8680	8680	8680	0
15	20250401	183800	969106130	8680	8680	8680	8680	0
16	20250401	183700	969106130	8680	8680	8680	8680	0
17	20250401	183600	969106130	8680	8680	8680	8680	0
18	20250401	183500	969106130	8680	8680	8680	8680	0
19	20250401	183400	969106130	8680	8680	8680	8680	0
20	20250401	183300	969106130	8680	8680	8680	8680	0
21	20250401	183200	969106130	8680	8680	8680	8680	0
22	20250401	183100	969106130	8680	8680	8680	8680	0
23	20250401	183000	969106130	8680	8680	8680	8680	0
24	20250401	182900	969106130	8680	8680	8680	8680	0
25	20250401	182800	969106130	8680	8680	8680	8680	0
26	20250401	182700	969106130	8680	8680	8680	8680	0
27	20250401	182600	969106130	8680	8680	8680	8680	0
28	20250401	182500	969106130	8680	8680	8680	8680	0
29	20250401	182400	969106130	8680	8680	8680	8680	0
30	20250401	182300	969106130	8680	8680	8680	8680	0
31	20250401	182200	969106130	8680	8680	8680	8680	0
32	20250401	182100	969106130	8680	8680	8680	8680	3094
33	20250401	182000	969106130	8680	8680	8680	8680	0
34	20250401	181900	969106130	8680	8680	8680	8680	0
35	20250401	181800	969106130	8680	8680	8680	8680	0
36	20250401	181700	969106130	8680	8680	8680	8680	0
37	20250401	181600	969106130	8680	8680	8680	8680	0
38	20250401	181500	969106130	8680	8680	8680	8680	0
39	20250401	181400	969106130	8680	8680	8680	8680	0
40	20250401	181300	969106130	8680	8680	8680	8680	0
41	20250401	181200	969106130	8680	8680	8680	8680	0
42	20250401	181100	969106130	8680	8680	8680	8680	0
43	20250401	181000	969106130	8680	8680	8680	8680	0
44	20250401	180900	969106130	8680	8680	8680	8680	0
45	20250401	180800	969106130	8680	8680	8680	8680	0
46	20250401	180700	969106130	8680	8680	8680	8680	0
47	20250401	180600	969106130	8680	8680	8680	8680	0
48	20250401	180500	969106130	8680	8680	8680	8680	0
49	20250401	180400	969106130	8680	8680	8680	8680	0
50	20250401	180300	969106130	8680	8680	8680	8680	0
51	20250401	180200	969106130	8680	8680	8680	8680	0
52	20250401	180100	969106130	8680	8680	8680	8680	0
53	20250401	180000	969106130	8680	8680	8680	8680	0
54	20250401	175900	969106130	8680	8680	8680	8680	0
55	20250401	175800	969106130	8680	8680	8680	8680	0
56	20250401	175700	969106130	8680	8680	8680	8680	0
57	20250401	175600	969106130	8680	8680	8680	8680	0
58	20250401	175500	969106130	8680	8680	8680	8680	0
59	20250401	175400	969106130	8680	8680	8680	8680	0
60	20250401	175300	969106130	8680	8680	8680	8680	0
61	20250401	175200	969106130	8680	8680	8680	8680	0
62	20250401	175100	969106130	8680	8680	8680	8680	3094
63	20250401	175000	969106130	8680	8680	8680	8680	0
64	20250401	174900	969106130	8680	8680	8680	8680	0
65	20250401	174800	969106130	8680	8680	8680	8680	0
66	20250401	174700	969106130	8680	8680	8680	8680	0
67	20250401	174600	969106130	8680	8680	8680	8680	0
68	20250401	174500	969106130	8680	8680	8680	8680	0
69	20250401	174400	969106130	8680	8680	8680	8680	0
70	20250401	174300	969106130	8680	8680	8680	8680	0
71	20250401	174200	969106130	8680	8680	8680	8680	0
72	20250401	174100	969106130	8680	8680	8680	8680	0
73	20250401	174000	969106130	8680	8680	8680	8680	0
74	20250401	173900	969106130	8680	8680	8680	8680	0
75	20250401	173800	969106130	8680	8680	8680	8680	0
76	20250401	173700	969106130	8680	8680	8680	8680	0
77	20250401	173600	969106130	8680	8680	8680	8680	0
78	20250401	173500	969106130	8680	8680	8680	8680	0
79	20250401	173400	969106130	8680	8680	8680	8680	0
80	20250401	173300	969106130	8680	8680	8680	8680	0
81	20250401	173200	969106130	8680	8680	8680	8680	0
82	20250401	173100	969106130	8680	8680	8680	8680	0
83	20250401	173000	969106130	8680	8680	8680	8680	0
84	20250401	172900	969106130	8680	8680	8680	8680	0
85	20250401	172800	969106130	8680	8680	8680	8680	0
86	20250401	172700	969106130	8680	8680	8680	8680	0
87	20250401	172600	969106130	8680	8680	8680	8680	0
88	20250401	172500	969106130	8680	8680	8680	8680	0
89	20250401	172400	969106130	8680	8680	8680	8680	0
90	20250401	172300	969106130	8680	8680	8680	8680	0
91	20250401	172200	969106130	8680	8680	8680	8680	0
92	20250401	172100	969106130	8680	8680	8680	8680	3094
93	20250401	172000	969106130	8680	8680	8680	8680	0
94	20250401	171900	969106130	8680	8680	8680	8680	0
95	20250401	171800	969106130	8680	8680	8680	8680	0
96	20250401	171700	969106130	8680	8680	8680	8680	0
97	20250401	171600	969106130	8680	8680	8680	8680	0
98	20250401	171500	969106130	8680	8680	8680	8680	0
99	20250401	171400	969106130	8680	8680	8680	8680	0
100	20250401	171300	969106130	8680	8680	8680	8680	0
101	20250401	171200	969106130	8680	8680	8680	8680	0
102	20250401	171100	969106130	8680	8680	8680	8680	0
103	20250401	171000	969106130	8680	8680	8680	8680	0
104	20250401	170900	969106130	8680	8680	8680	8680	0
105	20250401	170800	969106130	8680	8680	8680	8680	0
106	20250401	170700	969106130	8680	8680	8680	8680	0
107	20250401	170600	969106130	8680	8680	8680	8680	0
108	20250401	170500	969106130	8680	8680	8680	8680	0
109	20250401	170400	969106130	8680	8680	8680	8680	0
110	20250401	170300	969106130	8680	8680	8680	8680	0
111	20250401	170200	969106130	8680	8680	8680	8680	0
112	20250401	170100	969106130	8680	8680	8680	8680	0
113	20250401	170000	969106130	8680	8680	8680	8680	0
114	20250401	165900	969106130	8680	8680	8680	8680	0
115	20250401	165800	969106130	8680	8680	8680	8680	0
116	20250401	165700	969106130	8680	8680	8680	8680	0
117	20250401	165600	969106130	8680	8680	8680	8680	0
118	20250401	165500	969106130	8680	8680	8680	8680	0
119	20250401	165400	969106130	8680	8680	8680	8680	0
120	20250401	165300	969106130	8680	8680	8680	8680	0
121	20250401	165200	969106130	8680	8680	8680	8680	0
122	20250401	165100	969106130	8680	8680	8680	8680	3094
123	20250401	165000	969106130	8680	8680	8680	8680	0
124	20250401	164900	969106130	8680	8680	8680	8680	0
125	20250401	164800	969106130	8680	8680	8680	8680	0
126	20250401	164700	969106130	8680	8680	8680	8680	0
127	20250401	164600	969106130	8680	8680	8680	8680	0
128	20250401	164500	969106130	8680	8680	8680	8680	0
129	20250401	164400	969106130	8680	8680	8680	8680	0
130	20250401	164300	969106130	8680	8680	8680	8680	0
131	20250401	164200	969106130	8680	8680	8680	8680	0
132	20250401	164100	969106130	8680	8680	8680	8680	0
133	20250401	164000	969106130	8680	8680	8680	8680	0
134	20250401	163900	969106130	8680	8680	8680	8680	0
135	20250401	163800	969106130	8680	8680	8680	8680	0
136	20250401	163700	969106130	8680	8680	8680	8680	0
137	20250401	163600	969106130	8680	8680	8680	8680	0
138	20250401	163500	969106130	8680	8680	8680	8680	0
139	20250401	163400	969106130	8680	8680	8680	8680	0
140	20250401	163300	969106130	8680	8680	8680	8680	0
141	20250401	163200	969106130	8680	8680	8680	8680	0
142	20250401	163100	969106130	8680	8680	8680	8680	0
143	20250401	163000	969106130	8680	8680	8680	8680	0
144	20250401	162900	969106130	8680	8680	8680	8680	0
145	20250401	162800	969106130	8680	8680	8680	8680	0
146	20250401	162700	969106130	8680	8680	8680	8680	0
147	20250401	162600	969106130	8680	8680	8680	8680	0
148	20250401	162500	969106130	8680	8680	8680	8680	0
149	20250401	162400	969106130	8680	8680	8680	8680	0
150	20250401	162300	969106130	8680	8680	8680	8680	0
151	20250401	162200	969106130	8680	8680	8680	8680	0
152	20250401	162100	969106130	8680	8680	8680	8680	3094
153	20250401	162000	969106130	8680	8680	8680	8680	0
154	20250401	161900	969106130	8680	8680	8680	8680	0
155	20250401	161800	969106130	8680	8680	8680	8680	0
156	20250401	161700	969106130	8680	8680	8680	8680	0
157	20250401	161600	969106130	8680	8680	8680	8680	0
158	20250401	161500	969106130	8680	8680	8680	8680	0
159	20250401	161400	969106130	8680	8680	8680	8680	0
160	20250401	161300	969106130	8680	8680	8680	8680	0
161	20250401	161200	969106130	8680	8680	8680	8680	0
162	20250401	161100	969106130	8680	8680	8680	8680	0
163	20250401	161000	969106130	8680	8680	8680	8680	0
164	20250401	160900	969106130	8680	8680	8680	8680	0
165	20250401	160800	969106130	8680	8680	8680	8680	0
166	20250401	160700	969106130	8680	8680	8680	8680	0
167	20250401	160600	969106130	8680	8680	8680	8680	0
168	20250401	160500	969106130	8680	8680	8680	8680	0
169	20250401	160400	969106130	8680	8680	8680	8680	0
170	20250401	160300	969106130	8680	8680	8680	8680	0
171	20250401	160200	969106130	8680	8680	8680	8680	0
172	20250401	160100	969106130	8680	8680	8680	8680	0
173	20250401	160000	969106130	8680	8680	8680	8680	0
174	20250401	155900	969106130	8680	8680	8680	8680	0
175	20250401	155800	969106130	8680	8680	8680	8680	0
176	20250401	155700	969106130	8680	8680	8680	8680	0
177	20250401	155600	969106130	8680	8680	8680	8680	0
178	20250401	155500	969106130	8680	8680	8680	8680	0
179	20250401	155400	969106130	8680	8680	8680	8680	0
180	20250401	155300	969106130	8680	8680	8680	8680	0
181	20250401	155200	969106130	8680	8680	8680	8680	0
182	20250401	155100	969106130	8680	8680	8680	8680	3094
183	20250401	155000	969106130	8680	8680	8680	8680	0
184	20250401	154900	969106130	8680	8680	8680	8680	0
185	20250401	154800	969106130	8680	8680	8680	8680	0
186	20250401	154700	969106130	8680	8680	8680	8680	0
187	20250401	154600	969106130	8680	8680	8680	8680	0
188	20250401	154500	969106130	8680	8680	8680	8680	0
189	20250401	154400	969106130	8680	8680	8680	8680	0
190	20250401	154300	969106130	8680	8680	8680	8680	0
191	20250401	154200	969106130	8680	8680	8680	8680	0
192	20250401	154100	969106130	8680	8680	8680	8680	0
193	20250401	154000	969106130	8680	8680	8680	8680	0
194	20250401	153900	969106130	8680	8680	8680	8680	0
195	20250401	153800	969106130	8680	8680	8680	8680	0
196	20250401	153700	969106130	8680	8680	8680	8680	0
197	20250401	153600	969106130	8680	8680	8680	8680	0
198	20250401	153500	969106130	8680	8680	8680	8680	0
199	20250401	153400	969106130	8680	8680	8680	8680	0
200	20250401	153300	969106130	8680	8680	8680	8680	0
201	20250401	153200	969106130	8680	8680	8680	8680	0
202	20250401	153100	969106130	8680	8680	8680	8680	0
203	20250401	153000	969106130	8680	8680	8680	8680	3094
204	20250401	152900	942250210	8680	8680	8680	8680	0
205	20250401	152800	942250210	8680	8680	8680	8680	0
206	20250401	152700	942250210	8680	8680	8680	8680	0
207	20250401	152600	942250210	8680	8680	8680	8680	0
208	20250401	152500	942250210	8680	8680	8680	8680	0
209	20250401	152400	942250210	8680	8680	8680	8680	0
210	20250401	152300	942250210	8680	8680	8680	8680	0
211	20250401	152200	942250210	8680	8680	8680	8680	0
212	20250401	152100	942250210	8680	8680	8680	8680	0
213	20250401	152000	942250210	8680	8680	8680	8680	0
214	20250401	151900	942250210	8680	8680	8680	8670	1410
215	20250401	151800	930025060	8690	8680	8690	8680	204
216	20250401	151700	928254320	8690	8690	8690	8680	670
217	20250401	151600	922438000	8690	8690	8690	8680	1221
218	20250401	151500	911834220	8690	8690	8700	8670	1488
219	20250401	151400	898913480	8700	8700	8710	8690	1524
220	20250401	151300	885659660	8700	8700	8700	8680	829
221	20250401	151200	878456550	8700	8700	8700	8680	732
222	20250401	151100	872101570	8700	8710	8710	8690	305
223	20250401	151000	869445060	8710	8700	8710	8700	176
224	20250401	150900	867913120	8710	8710	8710	8700	126
225	20250401	150800	866816660	8710	8700	8710	8700	1182
226	20250401	150700	856530520	8700	8700	8700	8700	10
227	20250401	150600	856443520	8700	8690	8700	8690	101
228	20250401	150500	855565820	8710	8710	8710	8710	10
229	20250401	150400	855478720	8710	8710	8710	8710	0
230	20250401	150300	855478720	8710	8700	8710	8700	426
231	20250401	150200	851772510	8700	8690	8700	8690	119
232	20250401	150100	850738370	8700	8700	8700	8680	743
233	20250401	150000	844281660	8690	8700	8700	8690	1345
234	20250401	145900	832592750	8710	8690	8710	8690	2712
235	20250401	145800	809014030	8710	8690	8710	8690	150
236	20250401	145700	807710470	8710	8690	8710	8690	31
237	20250401	145600	807441060	8710	8690	8710	8690	78
238	20250401	145500	806762990	8710	8700	8710	8690	1722
239	20250401	145400	791783100	8700	8710	8710	8700	603
240	20250401	145300	786536970	8700	8710	8710	8700	164
241	20250401	145200	785110140	8710	8700	8710	8700	292
242	20250401	145100	782569620	8710	8700	8710	8700	402
243	20250401	145000	779071940	8710	8690	8710	8690	922
244	20250401	144900	771052330	8690	8690	8700	8680	1000
245	20250401	144800	762362410	8700	8700	8700	8700	16
246	20250401	144700	762223210	8700	8690	8700	8690	2462
247	20250401	144600	740804250	8700	8690	8710	8690	1598
248	20250401	144500	726916010	8700	8700	8700	8680	1433
249	20250401	144400	714462260	8690	8700	8710	8690	979
250	20250401	144300	705951610	8710	8700	8710	8690	691
251	20250401	144200	699940540	8700	8700	8710	8700	387
252	20250401	144100	696573240	8700	8710	8720	8700	267
253	20250401	144000	694249320	8710	8710	8710	8690	486
254	20250401	143900	690019620	8710	8710	8710	8700	1383
255	20250401	143800	677978060	8720	8720	8720	8710	274
256	20250401	143700	675590730	8720	8730	8730	8720	1454
257	20250401	143600	662898110	8730	8730	8730	8730	0
258	20250401	143500	662898110	8730	8720	8730	8720	518
259	20250401	143400	658380650	8730	8730	8730	8730	203
260	20250401	143300	656608460	8730	8750	8750	8730	1378
261	20250401	143200	644574200	8750	8760	8760	8750	1065
262	20250401	143100	635246280	8760	8770	8770	8760	201
263	20250401	143000	633485320	8770	8770	8770	8770	0
264	20250401	142900	633485320	8770	8770	8770	8770	1900
265	20250401	142800	616822320	8760	8760	8760	8760	21
266	20250401	142700	616638360	8770	8770	8770	8770	0
267	20250401	142600	616638360	8770	8780	8780	8770	1098
268	20250401	142500	607008880	8770	8770	8770	8770	21
269	20250401	142400	606824710	8770	8775	8775	8770	10
270	20250401	142300	606736995	8770	8770	8770	8770	0
271	20250401	142200	606736995	8770	8770	8770	8770	20
272	20250401	142100	606561595	8770	8770	8770	8770	0
273	20250401	142000	606561595	8770	8770	8770	8770	57
274	20250401	141900	606061705	8780	8770	8780	8770	271
275	20250401	141800	603684835	8780	8780	8780	8780	1180
276	20250401	141700	593324435	8770	8770	8770	8770	10
277	20250401	141600	593236735	8770	8770	8770	8770	21
278	20250401	141500	593052565	8770	8760	8770	8760	303
279	20250401	141400	590395265	8770	8770	8770	8770	111
280	20250401	141300	589421795	8760	8760	8760	8760	21
281	20250401	141200	589237835	8770	8770	8770	8770	0
282	20250401	141100	589237835	8770	8770	8770	8770	23
283	20250401	141000	589036125	8770	8770	8770	8770	17
284	20250401	140900	588887035	8760	8760	8760	8760	20
285	20250401	140800	588711835	8770	8770	8770	8770	0
286	20250401	140700	588711835	8770	8770	8770	8770	0
287	20250401	140600	588711835	8770	8770	8770	8760	236
288	20250401	140500	586642325	8770	8770	8770	8770	0
289	20250401	140400	586642325	8770	8770	8770	8770	0
290	20250401	140300	586642325	8770	8770	8770	8770	42
291	20250401	140200	586273985	8770	8770	8770	8770	46
292	20250401	140100	585870565	8770	8770	8770	8770	1176
293	20250401	140000	575557045	8760	8770	8780	8760	60
294	20250401	135900	575030695	8770	8770	8770	8770	0
295	20250401	135800	575030695	8770	8770	8770	8770	1034
296	20250401	135700	565962515	8770	8770	8770	8770	21
297	20250401	135600	565778345	8770	8770	8770	8770	0
298	20250401	135500	565778345	8770	8770	8770	8770	0
299	20250401	135400	565778345	8770	8770	8770	8770	46
300	20250401	135300	565374925	8780	8770	8780	8770	22
301	20250401	135200	565181785	8780	8780	8780	8780	0
302	20250401	135100	565181785	8780	8770	8780	8760	102
303	20250401	135000	564286475	8770	8770	8770	8770	40
304	20250401	134900	563935675	8770	8770	8770	8770	1125
305	20250401	134800	554069425	8760	8760	8760	8760	110
306	20250401	134700	553105825	8760	8770	8770	8760	131
307	20250401	134600	551957265	8760	8760	8760	8760	0
308	20250401	134500	551957265	8760	8760	8760	8760	0
309	20250401	134400	551957265	8760	8770	8770	8760	23
310	20250401	134300	551755765	8770	8760	8770	8760	44
311	20250401	134200	551370275	8760	8750	8760	8750	427
312	20250401	134100	547633935	8750	8750	8750	8750	611
313	20250401	134000	542287685	8740	8740	8740	8740	0
314	20250401	133900	542287685	8740	8740	8740	8740	0
315	20250401	133800	542287685	8740	8740	8740	8740	21
316	20250401	133700	542104145	8760	8750	8760	8750	555
317	20250401	133600	537247625	8750	8750	8750	8750	604
318	20250401	133500	531962625	8740	8740	8740	8740	21
319	20250401	133400	531779085	8750	8760	8760	8750	251
320	20250401	133300	529581715	8750	8750	8750	8750	0
321	20250401	133200	529581715	8750	8760	8760	8750	23
322	20250401	133100	529380435	8760	8760	8760	8760	0
323	20250401	133000	529380435	8760	8760	8760	8760	6
324	20250401	132900	529327875	8760	8750	8760	8750	46
325	20250401	132800	528925165	8750	8750	8750	8750	2
326	20250401	132700	528907665	8760	8760	8760	8760	0
327	20250401	132600	528907665	8760	8750	8760	8750	26
328	20250401	132500	528680115	8750	8750	8750	8750	0
329	20250401	132400	528680115	8750	8750	8750	8750	0
330	20250401	132300	528680115	8750	8750	8750	8750	0
331	20250401	132200	528680115	8750	8760	8760	8750	1081
332	20250401	132100	519210765	8755	8750	8755	8750	302
333	20250401	132000	516568260	8750	8750	8750	8750	50
334	20250401	131900	516130760	8750	8750	8750	8750	96
335	20250401	131800	515290760	8760	8760	8760	8760	83
336	20250401	131700	514563680	8760	8760	8760	8760	1
337	20250401	131600	514554920	8760	8760	8770	8760	476
338	20250401	131500	510385060	8770	8770	8770	8770	0
339	20250401	131400	510385060	8770	8770	8770	8770	0
340	20250401	131300	510385060	8770	8760	8770	8750	1110
341	20250401	131200	500660600	8770	8770	8770	8770	70
342	20250401	131100	500046700	8770	8770	8770	8770	3010
343	20250401	131000	473649000	8760	8760	8760	8760	121
344	20250401	130900	472589040	8760	8760	8760	8760	300
345	20250401	130800	469961040	8770	8770	8770	8770	0
346	20250401	130700	469961040	8770	8760	8770	8760	22
347	20250401	130600	469768310	8760	8760	8760	8760	0
348	20250401	130500	469768310	8760	8760	8760	8760	372
349	20250401	130400	466509590	8760	8760	8760	8760	21
350	20250401	130300	466325630	8760	8760	8760	8760	0
351	20250401	130200	466325630	8760	8760	8760	8760	10
352	20250401	130100	466238030	8760	8770	8770	8760	218
353	20250401	130000	464327180	8770	8780	8780	8770	94
354	20250401	125900	463502580	8780	8780	8780	8780	2
355	20250401	125800	463485020	8770	8770	8770	8770	400
356	20250401	125700	459977020	8770	8780	8780	8770	239
357	20250401	125600	457880140	8780	8780	8780	8780	1
358	20250401	125500	457871360	8780	8790	8790	8780	26
359	20250401	125400	457643070	8790	8790	8790	8780	459
360	20250401	125300	453613030	8790	8790	8790	8790	10
361	20250401	125200	453525130	8800	8790	8800	8790	12
362	20250401	125100	453419630	8790	8800	8800	8790	65
363	20250401	125000	452848080	8800	8800	8800	8800	219
364	20250401	124900	450920880	8790	8790	8790	8790	0
365	20250401	124800	450920880	8790	8790	8790	8790	21
366	20250401	124700	450736290	8800	8800	8800	8800	1
367	20250401	124600	450727490	8800	8800	8800	8800	0
368	20250401	124500	450727490	8800	8790	8800	8790	23
369	20250401	124400	450525300	8790	8790	8790	8790	0
370	20250401	124300	450525300	8790	8800	8800	8790	337
371	20250401	124200	447563050	8790	8790	8790	8790	21
372	20250401	124100	447378460	8790	8800	8800	8790	1006
373	20250401	124000	438526640	8790	8790	8790	8790	0
374	20250401	123900	438526640	8790	8790	8790	8790	121
375	20250401	123800	437463050	8790	8800	8800	8790	104
376	20250401	123700	436548870	8790	8790	8790	8790	200
377	20250401	123600	434790870	8790	8790	8790	8790	100
378	20250401	123500	433911870	8790	8790	8800	8790	520
379	20250401	123400	429339060	8790	8800	8800	8790	320
380	20250401	123300	426525740	8800	8800	8800	8800	898
381	20250401	123200	418623340	8790	8790	8800	8790	32
382	20250401	123100	418342050	8800	8800	8800	8800	0
383	20250401	123000	418342050	8800	8790	8800	8790	288
384	20250401	122900	415810290	8790	8790	8790	8790	693
385	20250401	122800	409718820	8780	8790	8795	8780	1003
386	20250401	122700	400902465	8790	8780	8790	8780	1137
387	20250401	122600	390911135	8780	8800	8800	8780	25
388	20250401	122500	390691405	8790	8790	8790	8790	0
389	20250401	122400	390691405	8790	8790	8790	8790	27
390	20250401	122300	390454075	8800	8790	8800	8790	23
391	20250401	122200	390251885	8790	8800	8800	8790	64
392	20250401	122100	389688980	8790	8790	8790	8790	0
393	20250401	122000	389688980	8790	8790	8790	8790	110
394	20250401	121900	388722080	8790	8790	8790	8790	0
395	20250401	121800	388722080	8790	8790	8790	8790	8
396	20250401	121700	388651760	8790	8790	8790	8790	1807
397	20250401	121600	372768230	8800	8800	8800	8790	147
398	20250401	121500	371476080	8800	8800	8800	8800	10
399	20250401	121400	371388080	8800	8800	8800	8790	382
400	20250401	121300	368030220	8800	8800	8800	8800	2
401	20250401	121200	368012620	8790	8790	8790	8790	400
402	20250401	121100	364496620	8800	8800	8800	8800	2
403	20250401	121000	364479020	8800	8800	8800	8795	64
404	20250401	120900	363915825	8800	8800	8800	8790	946
405	20250401	120800	355593155	8790	8790	8790	8790	0
406	20250401	120700	355593155	8790	8800	8800	8790	45
407	20250401	120600	355197365	8800	8800	8800	8800	2
408	20250401	120500	355179765	8790	8790	8790	8790	0
409	20250401	120400	355179765	8790	8800	8800	8780	187
410	20250401	120300	353536035	8790	8790	8790	8790	229
411	20250401	120200	351523125	8790	8790	8790	8790	369
412	20250401	120100	348279615	8790	8780	8790	8780	22
413	20250401	120000	348086445	8790	8790	8790	8790	0
414	20250401	115900	348086445	8790	8790	8790	8790	2
415	20250401	115800	348068865	8780	8780	8780	8780	21
416	20250401	115700	347884485	8790	8790	8790	8790	148
417	20250401	115600	346583565	8790	8780	8790	8780	301
418	20250401	115500	343940775	8780	8790	8790	8780	21
419	20250401	115400	343756195	8800	8800	8800	8800	1
420	20250401	115300	343747395	8800	8800	8800	8800	3
421	20250401	115200	343720995	8800	8790	8800	8790	23
422	20250401	115100	343518805	8800	8800	8800	8800	3
423	20250401	115000	343492405	8790	8780	8790	8780	4789
424	20250401	114900	301441095	8780	8790	8790	8770	4037
425	20250401	114800	266015565	8790	8790	8790	8790	921
426	20250401	114700	257919975	8800	8800	8800	8800	217
427	20250401	114600	256010375	8800	8790	8800	8790	241
428	20250401	114500	253890205	8790	8790	8790	8790	22
429	20250401	114400	253696825	8790	8800	8800	8790	450
430	20250401	114300	249739365	8800	8800	8800	8800	2
431	20250401	114200	249721765	8800	8810	8810	8800	33
432	20250401	114100	249431255	8810	8810	8810	8810	29
433	20250401	114000	249175765	8810	8810	8810	8810	221
434	20250401	113900	247228755	8810	8810	8810	8810	30
435	20250401	113800	246964455	8820	8820	8820	8820	2
436	20250401	113700	246946815	8810	8810	8820	8810	43
437	20250401	113600	246567945	8810	8820	8820	8810	33
438	20250401	113500	246277105	8810	8810	8810	8810	2
439	20250401	113400	246259485	8820	8810	8820	8810	554
440	20250401	113300	241377745	8830	8830	8830	8820	103
441	20250401	113200	240468955	8820	8830	8830	8820	29
442	20250401	113100	240213045	8820	8820	8830	8820	312
443	20250401	113000	237461095	8840	8830	8840	8830	23
444	20250401	112900	237257995	8840	8830	8840	8830	201
445	20250401	112800	235481175	8830	8830	8830	8830	1
446	20250401	112700	235472345	8835	8830	8835	8830	3
447	20250401	112600	235445845	8830	8830	8830	8830	22
448	20250401	112500	235251585	8835	8830	8835	8830	2
449	20250401	112400	235233920	8830	8830	8830	8830	1
450	20250401	112300	235225090	8830	8840	8840	8830	118
451	20250401	112200	234183140	8835	8830	8835	8830	226
452	20250401	112100	232187555	8840	8820	8840	8820	1132
453	20250401	112000	222190870	8820	8820	8825	8820	64
454	20250401	111900	221626380	8830	8830	8830	8830	0
455	20250401	111800	221626380	8830	8830	8830	8830	1
456	20250401	111700	221617550	8820	8820	8820	8820	21
457	20250401	111600	221432330	8830	8820	8830	8820	1766
458	20250401	111500	205845210	8800	8800	8800	8800	0
459	20250401	111400	205845210	8800	8800	8800	8800	21
460	20250401	111300	205660410	8810	8810	8810	8810	50
461	20250401	111200	205219910	8800	8800	8800	8800	0
462	20250401	111100	205219910	8800	8810	8810	8800	21
463	20250401	111000	205034940	8810	8810	8810	8810	0
464	20250401	110900	205034940	8810	8810	8810	8810	1
465	20250401	110800	205026130	8800	8800	8800	8800	21
466	20250401	110700	204841330	8810	8810	8810	8810	27
467	20250401	110600	204603460	8810	8820	8820	8810	205
468	20250401	110500	202797390	8810	8810	8810	8810	21
469	20250401	110400	202612380	8820	8820	8820	8820	18
470	20250401	110300	202453620	8830	8830	8830	8830	3
471	20250401	110200	202427130	8810	8810	8810	8810	750
472	20250401	110100	195819630	8810	8810	8820	8810	644
473	20250401	110000	190141990	8790	8790	8790	8790	9
474	20250401	105900	190062880	8800	8800	8800	8800	1019
475	20250401	105800	181095680	8790	8800	8800	8790	347
476	20250401	105700	178042290	8800	8800	8800	8800	0
477	20250401	105600	178042290	8800	8800	8800	8800	2
478	20250401	105500	178024690	8790	8790	8790	8790	22
479	20250401	105400	177831310	8800	8800	8800	8800	0
480	20250401	105300	177831310	8800	8790	8800	8790	131
481	20250401	105200	176679810	8790	8790	8790	8790	21
482	20250401	105100	176495220	8800	8790	8800	8790	316
483	20250401	105000	173715880	8790	8780	8790	8780	102
484	20250401	104900	172820280	8780	8780	8780	8770	47
485	20250401	104800	172407830	8780	8780	8790	8780	2420
486	20250401	104700	151151670	8770	8770	8770	8770	100
487	20250401	104600	150274670	8770	8770	8780	8770	32
488	20250401	104500	149994020	8770	8760	8770	8760	202
489	20250401	104400	148222490	8760	8760	8760	8760	5
490	20250401	104300	148178690	8770	8740	8770	8740	792
491	20250401	104200	141234560	8740	8750	8750	8740	57
492	20250401	104100	140735880	8760	8760	8760	8760	0
493	20250401	104000	140735880	8760	8750	8760	8750	72
494	20250401	103900	140105350	8750	8750	8750	8750	1
495	20250401	103800	140096600	8750	8750	8750	8750	0
496	20250401	103700	140096600	8750	8750	8750	8750	198
497	20250401	103600	138364100	8760	8750	8760	8750	255
498	20250401	103500	136132840	8750	8750	8750	8750	30
499	20250401	103400	135870340	8760	8750	8760	8750	39
500	20250401	103300	135529070	8750	8750	8750	8750	101
501	20250401	103200	134645320	8760	8760	8760	8760	7
502	20250401	103100	134584000	8760	8760	8760	8760	580
503	20250401	103000	129503200	8760	8750	8760	8750	25
504	20250401	102900	129284440	8760	8760	8760	8760	32
505	20250401	102800	129004120	8740	8740	8740	8740	0
506	20250401	102700	129004120	8740	8760	8760	8740	23
507	20250401	102600	128802890	8760	8760	8760	8760	100
508	20250401	102500	127926890	8740	8740	8740	8740	0
509	20250401	102400	127926890	8740	8750	8750	8740	21
510	20250401	102300	127743340	8750	8750	8755	8750	292
511	20250401	102200	125188335	8750	8740	8750	8740	206
512	20250401	102100	123385885	8740	8740	8740	8740	21
513	20250401	102000	123202345	8740	8740	8740	8740	0
514	20250401	101900	123202345	8740	8740	8740	8740	0
515	20250401	101800	123202345	8740	8750	8750	8740	21
516	20250401	101700	123018685	8740	8770	8770	8740	110
517	20250401	101600	122055515	8760	8750	8760	8750	2049
518	20250401	101500	104114775	8720	8720	8720	8720	21
519	20250401	101400	103931655	8750	8730	8750	8730	180
520	20250401	101300	102360235	8710	8730	8730	8710	64
521	20250401	101200	101802225	8740	8730	8740	8730	275
522	20250401	101100	99398735	8730	8720	8730	8720	27
523	20250401	101000	99163235	8730	8730	8730	8730	12
524	20250401	100900	99058475	8740	8720	8740	8720	27
525	20250401	100800	98823015	8710	8720	8720	8710	31
526	20250401	100700	98552785	8730	8740	8740	8730	267
527	20250401	100600	96221865	8720	8720	8720	8720	161
528	20250401	100500	94817945	8720	8720	8720	8710	37
529	20250401	100400	94495515	8710	8720	8720	8710	126
530	20250401	100300	93397945	8730	8730	8730	8730	2
531	20250401	100200	93380485	8710	8720	8720	8710	154
532	20250401	100100	92037805	8740	8740	8740	8740	2
533	20250401	100000	92020325	8730	8740	8740	8730	29
534	20250401	095900	91767085	8730	8730	8730	8730	21
535	20250401	095800	91583755	8740	8740	8740	8740	7
536	20250401	095700	91522575	8740	8740	8740	8740	5
537	20250401	095600	91478875	8730	8750	8750	8730	55
538	20250401	095500	90997845	8750	8750	8750	8750	8
539	20250401	095400	90927845	8750	8750	8750	8750	0
540	20250401	095300	90927845	8750	8740	8750	8740	22
541	20250401	095200	90735555	8740	8740	8740	8740	0
542	20250401	095100	90735555	8740	8740	8740	8740	0
543	20250401	095000	90735555	8740	8750	8750	8740	24
544	20250401	094900	90525765	8750	8750	8750	8750	9
545	20250401	094800	90447015	8750	8750	8750	8750	11
546	20250401	094700	90350765	8750	8750	8750	8750	12
547	20250401	094600	90245765	8750	8750	8750	8750	2
548	20250401	094500	90228265	8750	8750	8750	8750	10
549	20250401	094400	90140765	8740	8740	8740	8740	0
550	20250401	094300	90140765	8740	8740	8740	8740	9
551	20250401	094200	90062105	8750	8750	8750	8750	0
552	20250401	094100	90062105	8750	8750	8750	8740	10
553	20250401	094000	89974685	8750	8740	8750	8740	20
554	20250401	093900	89799865	8750	8750	8750	8750	6
555	20250401	093800	89747365	8740	8730	8750	8730	42
556	20250401	093700	89380025	8730	8730	8730	8730	1
557	20250401	093600	89371295	8720	8730	8730	8720	42
558	20250401	093500	89005045	8730	8730	8730	8720	217
559	20250401	093400	87110685	8730	8730	8730	8730	0
560	20250401	093300	87110685	8730	8730	8730	8730	91
561	20250401	093200	86316255	8720	8720	8720	8720	109
562	20250401	093100	85365775	8730	8750	8750	8730	935
563	20250401	093000	77203205	8740	8730	8740	8730	662
564	20250401	092900	71418935	8730	8730	8730	8730	1
565	20250401	092800	71410205	8730	8730	8740	8730	284
566	20250401	092700	68930755	8730	8740	8740	8730	7
567	20250401	092600	68869585	8740	8740	8740	8740	51
568	20250401	092500	68423845	8740	8745	8745	8740	82
569	20250401	092400	67707160	8750	8750	8750	8750	2
570	20250401	092300	67689660	8750	8750	8750	8750	50
571	20250401	092200	67252160	8750	8740	8750	8730	1672
572	20250401	092100	52622990	8750	8760	8760	8740	169
573	20250401	092000	51144670	8760	8760	8760	8760	30
574	20250401	091900	50881870	8760	8750	8760	8750	2
575	20250401	091800	50864360	8750	8750	8750	8750	5
576	20250401	091700	50820610	8750	8740	8750	8730	41
577	20250401	091600	50462170	8750	8760	8760	8750	3
578	20250401	091500	50435910	8750	8750	8750	8750	36
579	20250401	091400	50120910	8750	8750	8750	8750	50
580	20250401	091300	49683410	8750	8750	8750	8750	6
581	20250401	091200	49630910	8760	8760	8760	8760	1
582	20250401	091100	49622150	8750	8750	8750	8750	0
583	20250401	091000	49622150	8750	8760	8760	8750	343
584	20250401	090900	46620400	8780	8780	8780	8780	1
585	20250401	090800	46611620	8760	8760	8760	8760	121
586	20250401	090700	45551660	8760	8750	8760	8750	4431
587	20250401	090600	6780380	8750	8750	8750	8750	250
588	20250401	090500	4592880	8750	8750	8750	8750	6
589	20250401	090400	4540380	8740	8750	8760	8730	146
590	20250401	090300	3264400	8760	8760	8760	8760	6
591	20250401	090200	3211840	8800	8800	8800	8800	0
592	20250401	090100	3211840	8800	8800	8800	8800	0
593	20250401	090000	3211840	8800	8720	8800	8720	366