KissMeData/356890/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	213400	2835055589	4165	4165	4165	4165	11155
3	20250401	213300	2835055589	4165	4165	4165	4165	0
4	20250401	213200	2835055589	4165	4165	4165	4165	0
5	20250401	213100	2835055589	4165	4165	4165	4165	0
6	20250401	213000	2835055589	4165	4165	4165	4165	0
7	20250401	212900	2835055589	4165	4165	4165	4165	0
8	20250401	212800	2835055589	4165	4165	4165	4165	0
9	20250401	212700	2835055589	4165	4165	4165	4165	0
10	20250401	212600	2835055589	4165	4165	4165	4165	0
11	20250401	212500	2835055589	4165	4165	4165	4165	0
12	20250401	212400	2835055589	4165	4165	4165	4165	0
13	20250401	212300	2835055589	4165	4165	4165	4165	0
14	20250401	212200	2835055589	4165	4165	4165	4165	0
15	20250401	212100	2835055589	4165	4165	4165	4165	0
16	20250401	212000	2835055589	4165	4165	4165	4165	0
17	20250401	211900	2835055589	4165	4165	4165	4165	0
18	20250401	211800	2835055589	4165	4165	4165	4165	0
19	20250401	211700	2835055589	4165	4165	4165	4165	0
20	20250401	211600	2835055589	4165	4165	4165	4165	0
21	20250401	211500	2835055589	4165	4165	4165	4165	0
22	20250401	211400	2835055589	4165	4165	4165	4165	0
23	20250401	211300	2835055589	4165	4165	4165	4165	0
24	20250401	211200	2835055589	4165	4165	4165	4165	0
25	20250401	211100	2835055589	4165	4165	4165	4165	0
26	20250401	211000	2835055589	4165	4165	4165	4165	0
27	20250401	210900	2835055589	4165	4165	4165	4165	0
28	20250401	210800	2835055589	4165	4165	4165	4165	0
29	20250401	210700	2835055589	4165	4165	4165	4165	0
30	20250401	210600	2835055589	4165	4165	4165	4165	0
31	20250401	210500	2835055589	4165	4165	4165	4165	0
32	20250401	210400	2835055589	4165	4165	4165	4165	11155
33	20250401	210300	2835055589	4165	4165	4165	4165	0
34	20250401	210200	2835055589	4165	4165	4165	4165	0
35	20250401	210100	2835055589	4165	4165	4165	4165	0
36	20250401	210000	2835055589	4165	4165	4165	4165	0
37	20250401	205900	2835055589	4165	4165	4165	4165	0
38	20250401	205800	2835055589	4165	4165	4165	4165	0
39	20250401	205700	2835055589	4165	4165	4165	4165	0
40	20250401	205600	2835055589	4165	4165	4165	4165	0
41	20250401	205500	2835055589	4165	4165	4165	4165	0
42	20250401	205400	2835055589	4165	4165	4165	4165	0
43	20250401	205300	2835055589	4165	4165	4165	4165	0
44	20250401	205200	2835055589	4165	4165	4165	4165	0
45	20250401	205100	2835055589	4165	4165	4165	4165	0
46	20250401	205000	2835055589	4165	4165	4165	4165	0
47	20250401	204900	2835055589	4165	4165	4165	4165	0
48	20250401	204800	2835055589	4165	4165	4165	4165	0
49	20250401	204700	2835055589	4165	4165	4165	4165	0
50	20250401	204600	2835055589	4165	4165	4165	4165	0
51	20250401	204500	2835055589	4165	4165	4165	4165	0
52	20250401	204400	2835055589	4165	4165	4165	4165	0
53	20250401	204300	2835055589	4165	4165	4165	4165	0
54	20250401	204200	2835055589	4165	4165	4165	4165	0
55	20250401	204100	2835055589	4165	4165	4165	4165	0
56	20250401	204000	2835055589	4165	4165	4165	4165	0
57	20250401	203900	2835055589	4165	4165	4165	4165	0
58	20250401	203800	2835055589	4165	4165	4165	4165	0
59	20250401	203700	2835055589	4165	4165	4165	4165	0
60	20250401	203600	2835055589	4165	4165	4165	4165	0
61	20250401	203500	2835055589	4165	4165	4165	4165	0
62	20250401	203400	2835055589	4165	4165	4165	4165	11155
63	20250401	203300	2835055589	4165	4165	4165	4165	0
64	20250401	203200	2835055589	4165	4165	4165	4165	0
65	20250401	203100	2835055589	4165	4165	4165	4165	0
66	20250401	203000	2835055589	4165	4165	4165	4165	0
67	20250401	202900	2835055589	4165	4165	4165	4165	0
68	20250401	202800	2835055589	4165	4165	4165	4165	0
69	20250401	202700	2835055589	4165	4165	4165	4165	0
70	20250401	202600	2835055589	4165	4165	4165	4165	0
71	20250401	202500	2835055589	4165	4165	4165	4165	0
72	20250401	202400	2835055589	4165	4165	4165	4165	0
73	20250401	202300	2835055589	4165	4165	4165	4165	0
74	20250401	202200	2835055589	4165	4165	4165	4165	0
75	20250401	202100	2835055589	4165	4165	4165	4165	0
76	20250401	202000	2835055589	4165	4165	4165	4165	0
77	20250401	201900	2835055589	4165	4165	4165	4165	0
78	20250401	201800	2835055589	4165	4165	4165	4165	0
79	20250401	201700	2835055589	4165	4165	4165	4165	0
80	20250401	201600	2835055589	4165	4165	4165	4165	0
81	20250401	201500	2835055589	4165	4165	4165	4165	0
82	20250401	201400	2835055589	4165	4165	4165	4165	0
83	20250401	201300	2835055589	4165	4165	4165	4165	0
84	20250401	201200	2835055589	4165	4165	4165	4165	0
85	20250401	201100	2835055589	4165	4165	4165	4165	0
86	20250401	201000	2835055589	4165	4165	4165	4165	0
87	20250401	200900	2835055589	4165	4165	4165	4165	0
88	20250401	200800	2835055589	4165	4165	4165	4165	0
89	20250401	200700	2835055589	4165	4165	4165	4165	0
90	20250401	200600	2835055589	4165	4165	4165	4165	0
91	20250401	200500	2835055589	4165	4165	4165	4165	0
92	20250401	200400	2835055589	4165	4165	4165	4165	11155
93	20250401	200300	2835055589	4165	4165	4165	4165	0
94	20250401	200200	2835055589	4165	4165	4165	4165	0
95	20250401	200100	2835055589	4165	4165	4165	4165	0
96	20250401	200000	2835055589	4165	4165	4165	4165	0
97	20250401	195900	2835055589	4165	4165	4165	4165	0
98	20250401	195800	2835055589	4165	4165	4165	4165	0
99	20250401	195700	2835055589	4165	4165	4165	4165	0
100	20250401	195600	2835055589	4165	4165	4165	4165	0
101	20250401	195500	2835055589	4165	4165	4165	4165	0
102	20250401	195400	2835055589	4165	4165	4165	4165	0
103	20250401	195300	2835055589	4165	4165	4165	4165	0
104	20250401	195200	2835055589	4165	4165	4165	4165	0
105	20250401	195100	2835055589	4165	4165	4165	4165	0
106	20250401	195000	2835055589	4165	4165	4165	4165	0
107	20250401	194900	2835055589	4165	4165	4165	4165	0
108	20250401	194800	2835055589	4165	4165	4165	4165	0
109	20250401	194700	2835055589	4165	4165	4165	4165	0
110	20250401	194600	2835055589	4165	4165	4165	4165	0
111	20250401	194500	2835055589	4165	4165	4165	4165	0
112	20250401	194400	2835055589	4165	4165	4165	4165	0
113	20250401	194300	2835055589	4165	4165	4165	4165	0
114	20250401	194200	2835055589	4165	4165	4165	4165	0
115	20250401	194100	2835055589	4165	4165	4165	4165	0
116	20250401	194000	2835055589	4165	4165	4165	4165	0
117	20250401	193900	2835055589	4165	4165	4165	4165	0
118	20250401	193800	2835055589	4165	4165	4165	4165	0
119	20250401	193700	2835055589	4165	4165	4165	4165	0
120	20250401	193600	2835055589	4165	4165	4165	4165	0
121	20250401	193500	2835055589	4165	4165	4165	4165	0
122	20250401	193400	2835055589	4165	4165	4165	4165	11155
123	20250401	193300	2835055589	4165	4165	4165	4165	0
124	20250401	193200	2835055589	4165	4165	4165	4165	0
125	20250401	193100	2835055589	4165	4165	4165	4165	0
126	20250401	193000	2835055589	4165	4165	4165	4165	0
127	20250401	192900	2835055589	4165	4165	4165	4165	0
128	20250401	192800	2835055589	4165	4165	4165	4165	0
129	20250401	192700	2835055589	4165	4165	4165	4165	0
130	20250401	192600	2835055589	4165	4165	4165	4165	0
131	20250401	192500	2835055589	4165	4165	4165	4165	0
132	20250401	192400	2835055589	4165	4165	4165	4165	0
133	20250401	192300	2835055589	4165	4165	4165	4165	0
134	20250401	192200	2835055589	4165	4165	4165	4165	0
135	20250401	192100	2835055589	4165	4165	4165	4165	0
136	20250401	192000	2835055589	4165	4165	4165	4165	0
137	20250401	191900	2835055589	4165	4165	4165	4165	0
138	20250401	191800	2835055589	4165	4165	4165	4165	0
139	20250401	191700	2835055589	4165	4165	4165	4165	0
140	20250401	191600	2835055589	4165	4165	4165	4165	0
141	20250401	191500	2835055589	4165	4165	4165	4165	0
142	20250401	191400	2835055589	4165	4165	4165	4165	0
143	20250401	191300	2835055589	4165	4165	4165	4165	0
144	20250401	191200	2835055589	4165	4165	4165	4165	0
145	20250401	191100	2835055589	4165	4165	4165	4165	0
146	20250401	191000	2835055589	4165	4165	4165	4165	0
147	20250401	190900	2835055589	4165	4165	4165	4165	0
148	20250401	190800	2835055589	4165	4165	4165	4165	0
149	20250401	190700	2835055589	4165	4165	4165	4165	0
150	20250401	190600	2835055589	4165	4165	4165	4165	0
151	20250401	190500	2835055589	4165	4165	4165	4165	0
152	20250401	190400	2835055589	4165	4165	4165	4165	11155
153	20250401	190300	2835055589	4165	4165	4165	4165	0
154	20250401	190200	2835055589	4165	4165	4165	4165	0
155	20250401	190100	2835055589	4165	4165	4165	4165	0
156	20250401	190000	2835055589	4165	4165	4165	4165	0
157	20250401	185900	2835055589	4165	4165	4165	4165	0
158	20250401	185800	2835055589	4165	4165	4165	4165	0
159	20250401	185700	2835055589	4165	4165	4165	4165	0
160	20250401	185600	2835055589	4165	4165	4165	4165	0
161	20250401	185500	2835055589	4165	4165	4165	4165	0
162	20250401	185400	2835055589	4165	4165	4165	4165	0
163	20250401	185300	2835055589	4165	4165	4165	4165	0
164	20250401	185200	2835055589	4165	4165	4165	4165	0
165	20250401	185100	2835055589	4165	4165	4165	4165	0
166	20250401	185000	2835055589	4165	4165	4165	4165	0
167	20250401	184900	2835055589	4165	4165	4165	4165	0
168	20250401	184800	2835055589	4165	4165	4165	4165	0
169	20250401	184700	2835055589	4165	4165	4165	4165	0
170	20250401	184600	2835055589	4165	4165	4165	4165	0
171	20250401	184500	2835055589	4165	4165	4165	4165	0
172	20250401	184400	2835055589	4165	4165	4165	4165	0
173	20250401	184300	2835055589	4165	4165	4165	4165	0
174	20250401	184200	2835055589	4165	4165	4165	4165	0
175	20250401	184100	2835055589	4165	4165	4165	4165	0
176	20250401	184000	2835055589	4165	4165	4165	4165	0
177	20250401	183900	2835055589	4165	4165	4165	4165	0
178	20250401	183800	2835055589	4165	4165	4165	4165	0
179	20250401	183700	2835055589	4165	4165	4165	4165	0
180	20250401	183600	2835055589	4165	4165	4165	4165	0
181	20250401	183500	2835055589	4165	4165	4165	4165	0
182	20250401	183400	2835055589	4165	4165	4165	4165	11155
183	20250401	183300	2835055589	4165	4165	4165	4165	0
184	20250401	183200	2835055589	4165	4165	4165	4165	0
185	20250401	183100	2835055589	4165	4165	4165	4165	0
186	20250401	183000	2835055589	4165	4165	4165	4165	0
187	20250401	182900	2835055589	4165	4165	4165	4165	0
188	20250401	182800	2835055589	4165	4165	4165	4165	0
189	20250401	182700	2835055589	4165	4165	4165	4165	0
190	20250401	182600	2835055589	4165	4165	4165	4165	0
191	20250401	182500	2835055589	4165	4165	4165	4165	0
192	20250401	182400	2835055589	4165	4165	4165	4165	0
193	20250401	182300	2835055589	4165	4165	4165	4165	0
194	20250401	182200	2835055589	4165	4165	4165	4165	0
195	20250401	182100	2835055589	4165	4165	4165	4165	0
196	20250401	182000	2835055589	4165	4165	4165	4165	0
197	20250401	181900	2835055589	4165	4165	4165	4165	0
198	20250401	181800	2835055589	4165	4165	4165	4165	0
199	20250401	181700	2835055589	4165	4165	4165	4165	0
200	20250401	181600	2835055589	4165	4165	4165	4165	0
201	20250401	181500	2835055589	4165	4165	4165	4165	0
202	20250401	181400	2835055589	4165	4165	4165	4165	0
203	20250401	181300	2835055589	4165	4165	4165	4165	0
204	20250401	181200	2835055589	4165	4165	4165	4165	0
205	20250401	181100	2835055589	4165	4165	4165	4165	0
206	20250401	181000	2835055589	4165	4165	4165	4165	0
207	20250401	180900	2835055589	4165	4165	4165	4165	0
208	20250401	180800	2835055589	4165	4165	4165	4165	0
209	20250401	180700	2835055589	4165	4165	4165	4165	0
210	20250401	180600	2835055589	4165	4165	4165	4165	0
211	20250401	180500	2835055589	4165	4165	4165	4165	0
212	20250401	180400	2835055589	4165	4165	4165	4165	11155
213	20250401	180300	2835055589	4165	4165	4165	4165	0
214	20250401	180200	2835055589	4165	4165	4165	4165	0
215	20250401	180100	2835055589	4165	4165	4165	4165	0
216	20250401	180000	2835055589	4165	4165	4165	4165	0
217	20250401	175900	2835055589	4165	4165	4165	4165	0
218	20250401	175800	2835055589	4165	4165	4165	4165	0
219	20250401	175700	2835055589	4165	4165	4165	4165	0
220	20250401	175600	2835055589	4165	4165	4165	4165	0
221	20250401	175500	2835055589	4165	4165	4165	4165	0
222	20250401	175400	2835055589	4165	4165	4165	4165	0
223	20250401	175300	2835055589	4165	4165	4165	4165	0
224	20250401	175200	2835055589	4165	4165	4165	4165	0
225	20250401	175100	2835055589	4165	4165	4165	4165	0
226	20250401	175000	2835055589	4165	4165	4165	4165	0
227	20250401	174900	2835055589	4165	4165	4165	4165	0
228	20250401	174800	2835055589	4165	4165	4165	4165	0
229	20250401	174700	2835055589	4165	4165	4165	4165	0
230	20250401	174600	2835055589	4165	4165	4165	4165	0
231	20250401	174500	2835055589	4165	4165	4165	4165	0
232	20250401	174400	2835055589	4165	4165	4165	4165	0
233	20250401	174300	2835055589	4165	4165	4165	4165	0
234	20250401	174200	2835055589	4165	4165	4165	4165	0
235	20250401	174100	2835055589	4165	4165	4165	4165	0
236	20250401	174000	2835055589	4165	4165	4165	4165	0
237	20250401	173900	2835055589	4165	4165	4165	4165	0
238	20250401	173800	2835055589	4165	4165	4165	4165	0
239	20250401	173700	2835055589	4165	4165	4165	4165	0
240	20250401	173600	2835055589	4165	4165	4165	4165	0
241	20250401	173500	2835055589	4165	4165	4165	4165	0
242	20250401	173400	2835055589	4165	4165	4165	4165	11155
243	20250401	173300	2835055589	4165	4165	4165	4165	0
244	20250401	173200	2835055589	4165	4165	4165	4165	0
245	20250401	173100	2835055589	4165	4165	4165	4165	0
246	20250401	173000	2835055589	4165	4165	4165	4165	0
247	20250401	172900	2835055589	4165	4165	4165	4165	0
248	20250401	172800	2835055589	4165	4165	4165	4165	0
249	20250401	172700	2835055589	4165	4165	4165	4165	0
250	20250401	172600	2835055589	4165	4165	4165	4165	0
251	20250401	172500	2835055589	4165	4165	4165	4165	0
252	20250401	172400	2835055589	4165	4165	4165	4165	0
253	20250401	172300	2835055589	4165	4165	4165	4165	0
254	20250401	172200	2835055589	4165	4165	4165	4165	0
255	20250401	172100	2835055589	4165	4165	4165	4165	0
256	20250401	172000	2835055589	4165	4165	4165	4165	0
257	20250401	171900	2835055589	4165	4165	4165	4165	0
258	20250401	171800	2835055589	4165	4165	4165	4165	0
259	20250401	171700	2835055589	4165	4165	4165	4165	0
260	20250401	171600	2835055589	4165	4165	4165	4165	0
261	20250401	171500	2835055589	4165	4165	4165	4165	0
262	20250401	171400	2835055589	4165	4165	4165	4165	0
263	20250401	171300	2835055589	4165	4165	4165	4165	0
264	20250401	171200	2835055589	4165	4165	4165	4165	0
265	20250401	171100	2835055589	4165	4165	4165	4165	0
266	20250401	171000	2835055589	4165	4165	4165	4165	0
267	20250401	170900	2835055589	4165	4165	4165	4165	0
268	20250401	170800	2835055589	4165	4165	4165	4165	0
269	20250401	170700	2835055589	4165	4165	4165	4165	0
270	20250401	170600	2835055589	4165	4165	4165	4165	0
271	20250401	170500	2835055589	4165	4165	4165	4165	0
272	20250401	170400	2835055589	4165	4165	4165	4165	11155
273	20250401	170300	2835055589	4165	4165	4165	4165	0
274	20250401	170200	2835055589	4165	4165	4165	4165	0
275	20250401	170100	2835055589	4165	4165	4165	4165	0
276	20250401	170000	2835055589	4165	4165	4165	4165	0
277	20250401	165900	2835055589	4165	4165	4165	4165	0
278	20250401	165800	2835055589	4165	4165	4165	4165	0
279	20250401	165700	2835055589	4165	4165	4165	4165	0
280	20250401	165600	2835055589	4165	4165	4165	4165	0
281	20250401	165500	2835055589	4165	4165	4165	4165	0
282	20250401	165400	2835055589	4165	4165	4165	4165	0
283	20250401	165300	2835055589	4165	4165	4165	4165	0
284	20250401	165200	2835055589	4165	4165	4165	4165	0
285	20250401	165100	2835055589	4165	4165	4165	4165	0
286	20250401	165000	2835055589	4165	4165	4165	4165	0
287	20250401	164900	2835055589	4165	4165	4165	4165	0
288	20250401	164800	2835055589	4165	4165	4165	4165	0
289	20250401	164700	2835055589	4165	4165	4165	4165	0
290	20250401	164600	2835055589	4165	4165	4165	4165	0
291	20250401	164500	2835055589	4165	4165	4165	4165	0
292	20250401	164400	2835055589	4165	4165	4165	4165	0
293	20250401	164300	2835055589	4165	4165	4165	4165	0
294	20250401	164200	2835055589	4165	4165	4165	4165	0
295	20250401	164100	2835055589	4165	4165	4165	4165	0
296	20250401	164000	2835055589	4165	4165	4165	4165	0
297	20250401	163900	2835055589	4165	4165	4165	4165	0
298	20250401	163800	2835055589	4165	4165	4165	4165	0
299	20250401	163700	2835055589	4165	4165	4165	4165	0
300	20250401	163600	2835055589	4165	4165	4165	4165	0
301	20250401	163500	2835055589	4165	4165	4165	4165	0
302	20250401	163400	2835055589	4165	4165	4165	4165	11155
303	20250401	163300	2835055589	4165	4165	4165	4165	0
304	20250401	163200	2835055589	4165	4165	4165	4165	0
305	20250401	163100	2835055589	4165	4165	4165	4165	0
306	20250401	163000	2835055589	4165	4165	4165	4165	0
307	20250401	162900	2835055589	4165	4165	4165	4165	0
308	20250401	162800	2835055589	4165	4165	4165	4165	0
309	20250401	162700	2835055589	4165	4165	4165	4165	0
310	20250401	162600	2835055589	4165	4165	4165	4165	0
311	20250401	162500	2835055589	4165	4165	4165	4165	0
312	20250401	162400	2835055589	4165	4165	4165	4165	0
313	20250401	162300	2835055589	4165	4165	4165	4165	0
314	20250401	162200	2835055589	4165	4165	4165	4165	0
315	20250401	162100	2835055589	4165	4165	4165	4165	0
316	20250401	162000	2835055589	4165	4165	4165	4165	0
317	20250401	161900	2835055589	4165	4165	4165	4165	0
318	20250401	161800	2835055589	4165	4165	4165	4165	0
319	20250401	161700	2835055589	4165	4165	4165	4165	0
320	20250401	161600	2835055589	4165	4165	4165	4165	0
321	20250401	161500	2835055589	4165	4165	4165	4165	0
322	20250401	161400	2835055589	4165	4165	4165	4165	0
323	20250401	161300	2835055589	4165	4165	4165	4165	0
324	20250401	161200	2835055589	4165	4165	4165	4165	0
325	20250401	161100	2835055589	4165	4165	4165	4165	0
326	20250401	161000	2835055589	4165	4165	4165	4165	0
327	20250401	160900	2835055589	4165	4165	4165	4165	0
328	20250401	160800	2835055589	4165	4165	4165	4165	0
329	20250401	160700	2835055589	4165	4165	4165	4165	0
330	20250401	160600	2835055589	4165	4165	4165	4165	0
331	20250401	160500	2835055589	4165	4165	4165	4165	0
332	20250401	160400	2835055589	4165	4165	4165	4165	11155
333	20250401	160300	2835055589	4165	4165	4165	4165	0
334	20250401	160200	2835055589	4165	4165	4165	4165	0
335	20250401	160100	2835055589	4165	4165	4165	4165	0
336	20250401	160000	2835055589	4165	4165	4165	4165	0
337	20250401	155900	2835055589	4165	4165	4165	4165	0
338	20250401	155800	2835055589	4165	4165	4165	4165	0
339	20250401	155700	2835055589	4165	4165	4165	4165	0
340	20250401	155600	2835055589	4165	4165	4165	4165	0
341	20250401	155500	2835055589	4165	4165	4165	4165	0
342	20250401	155400	2835055589	4165	4165	4165	4165	0
343	20250401	155300	2835055589	4165	4165	4165	4165	0
344	20250401	155200	2835055589	4165	4165	4165	4165	0
345	20250401	155100	2835055589	4165	4165	4165	4165	0
346	20250401	155000	2835055589	4165	4165	4165	4165	0
347	20250401	154900	2835055589	4165	4165	4165	4165	0
348	20250401	154800	2835055589	4165	4165	4165	4165	0
349	20250401	154700	2835055589	4165	4165	4165	4165	0
350	20250401	154600	2835055589	4165	4165	4165	4165	0
351	20250401	154500	2835055589	4165	4165	4165	4165	0
352	20250401	154400	2835055589	4165	4165	4165	4165	0
353	20250401	154300	2835055589	4165	4165	4165	4165	0
354	20250401	154200	2835055589	4165	4165	4165	4165	0
355	20250401	154100	2835055589	4165	4165	4165	4165	0
356	20250401	154000	2835055589	4165	4165	4165	4165	0
357	20250401	153900	2835055589	4165	4165	4165	4165	0
358	20250401	153800	2835055589	4165	4165	4165	4165	0
359	20250401	153700	2835055589	4165	4165	4165	4165	0
360	20250401	153600	2835055589	4165	4165	4165	4165	0
361	20250401	153500	2835055589	4165	4165	4165	4165	0
362	20250401	153400	2835055589	4165	4165	4165	4165	11155
363	20250401	153300	2835055589	4165	4165	4165	4165	0
364	20250401	153200	2835055589	4165	4165	4165	4165	0
365	20250401	153100	2835055589	4165	4165	4165	4165	0
366	20250401	153000	2835055589	4165	4165	4165	4165	11155
367	20250401	152900	2788595014	4150	4150	4150	4150	0
368	20250401	152800	2788595014	4150	4150	4150	4150	0
369	20250401	152700	2788595014	4150	4150	4150	4150	0
370	20250401	152600	2788595014	4150	4150	4150	4150	0
371	20250401	152500	2788595014	4150	4150	4150	4150	0
372	20250401	152400	2788595014	4150	4150	4150	4150	0
373	20250401	152300	2788595014	4150	4150	4150	4150	0
374	20250401	152200	2788595014	4150	4150	4150	4150	0
375	20250401	152100	2788595014	4150	4150	4150	4150	0
376	20250401	152000	2788595014	4150	4150	4150	4150	0
377	20250401	151900	2788595014	4150	4155	4155	4125	646
378	20250401	151800	2785923944	4130	4140	4165	4120	7617
379	20250401	151700	2754404214	4165	4165	4165	4130	4204
380	20250401	151600	2736947814	4165	4160	4165	4145	3209
381	20250401	151500	2723587989	4145	4145	4160	4130	1099
382	20250401	151400	2719032294	4140	4155	4160	4140	1666
383	20250401	151300	2712123114	4150	4145	4150	4125	3969
384	20250401	151200	2695725324	4150	4165	4165	4110	4105
385	20250401	151100	2678784754	4170	4145	4170	4145	503
386	20250401	151000	2676693519	4160	4135	4160	4135	313
387	20250401	150900	2675393379	4135	4170	4175	4125	6851
388	20250401	150800	2647035654	4175	4165	4175	4165	2645
389	20250401	150700	2636011639	4165	4165	4165	4160	5855
390	20250401	150600	2611644404	4165	4165	4165	4150	2215
391	20250401	150500	2602425654	4165	4170	4170	4150	2125
392	20250401	150400	2593596519	4170	4155	4180	4155	2503
393	20250401	150300	2583155974	4155	4180	4180	4150	662
394	20250401	150200	2580408089	4160	4135	4160	4135	698
395	20250401	150100	2577509014	4130	4130	4160	4130	776
396	20250401	150000	2574296514	4140	4165	4175	4125	2959
397	20250401	145900	2562030959	4160	4160	4165	4150	1736
398	20250401	145800	2554812784	4160	4155	4170	4145	1747
399	20250401	145700	2547550324	4160	4150	4160	4145	2833
400	20250401	145600	2535789574	4155	4160	4165	4140	3376
401	20250401	145500	2521767014	4165	4170	4170	4115	7306
402	20250401	145400	2491537779	4175	4145	4230	4145	5378
403	20250401	145300	2469000739	4165	4175	4195	4140	10117
404	20250401	145200	2426944699	4195	4180	4205	4160	3037
405	20250401	145100	2414260884	4150	4170	4220	4110	28789
406	20250401	145000	2294820764	4195	4275	4290	4170	31944
407	20250401	144900	2160552484	4275	4270	4280	4170	45984
408	20250401	144800	1966914739	4260	4255	4365	4235	40217
409	20250401	144700	1794744449	4235	4370	4400	4215	72363
410	20250401	144600	1484022419	4390	4455	4455	4305	128960
411	20250401	144500	915544509	4250	4250	4250	4250	0
412	20250401	144400	915544509	4250	4190	4250	4190	16821
413	20250401	144300	844449609	4190	4190	4190	4190	1
414	20250401	144200	844445419	4180	4180	4180	4180	1
415	20250401	144100	844441239	4190	4185	4190	4185	612
416	20250401	144000	841878284	4185	4185	4185	4185	0
417	20250401	143900	841878284	4185	4185	4185	4185	28
418	20250401	143800	841761104	4190	4190	4190	4190	265
419	20250401	143700	840650754	4195	4195	4195	4195	340
420	20250401	143600	839224454	4195	4195	4195	4195	0
421	20250401	143500	839224454	4195	4185	4195	4185	275
422	20250401	143400	838073479	4195	4195	4195	4195	0
423	20250401	143300	838073479	4195	4195	4195	4195	0
424	20250401	143200	838073479	4195	4195	4195	4195	0
425	20250401	143100	838073479	4195	4185	4195	4180	589
426	20250401	143000	835609849	4195	4190	4195	4190	363
427	20250401	142900	834087179	4190	4190	4190	4190	295
428	20250401	142800	832851129	4185	4185	4185	4185	0
429	20250401	142700	832851129	4185	4185	4185	4185	62
430	20250401	142600	832591659	4190	4190	4190	4190	0
431	20250401	142500	832591659	4190	4195	4195	4190	346
432	20250401	142400	831141839	4195	4195	4200	4195	324
433	20250401	142300	829782034	4195	4195	4195	4195	340
434	20250401	142200	828355734	4185	4185	4185	4185	266
435	20250401	142100	827242524	4185	4185	4185	4185	0
436	20250401	142000	827242524	4185	4185	4185	4185	0
437	20250401	141900	827242524	4185	4195	4195	4185	695
438	20250401	141800	824330264	4195	4195	4195	4195	2
439	20250401	141700	824321874	4180	4180	4180	4180	326
440	20250401	141600	822959194	4195	4180	4195	4180	605
441	20250401	141500	820423884	4185	4185	4185	4185	0
442	20250401	141400	820423884	4185	4185	4185	4185	0
443	20250401	141300	820423884	4185	4185	4185	4185	460
444	20250401	141200	818498784	4185	4185	4185	4185	0
445	20250401	141100	818498784	4185	4190	4195	4185	299
446	20250401	141000	817246134	4195	4195	4195	4195	0
447	20250401	140900	817246134	4195	4190	4195	4190	340
448	20250401	140800	815820329	4190	4175	4190	4175	2
449	20250401	140700	815811964	4195	4185	4195	4180	636
450	20250401	140600	813147614	4195	4195	4195	4195	0
451	20250401	140500	813147614	4195	4190	4195	4190	235
452	20250401	140400	812162919	4190	4190	4190	4190	2
453	20250401	140300	812154539	4195	4185	4195	4185	296
454	20250401	140200	810915469	4195	4185	4195	4185	370
455	20250401	140100	809364034	4185	4185	4185	4185	26
456	20250401	140000	809255224	4190	4185	4190	4185	270
457	20250401	135900	808125249	4185	4185	4185	4185	284
458	20250401	135800	806936709	4175	4180	4180	4175	665
459	20250401	135700	804157159	4180	4180	4180	4180	0
460	20250401	135600	804157159	4180	4180	4180	4180	0
461	20250401	135500	804157159	4180	4180	4180	4180	395
462	20250401	135400	802506059	4180	4180	4180	4180	0
463	20250401	135300	802506059	4180	4180	4180	4180	96
464	20250401	135200	802104779	4165	4165	4165	4165	0
465	20250401	135100	802104779	4165	4185	4185	4165	181
466	20250401	135000	801350674	4190	4170	4190	4150	478
467	20250401	134900	799354619	4170	4170	4170	4170	10
468	20250401	134800	799312919	4175	4180	4180	4175	277
469	20250401	134700	798155079	4185	4185	4185	4185	22
470	20250401	134600	798063009	4185	4185	4185	4185	0
471	20250401	134500	798063009	4185	4185	4185	4185	265
472	20250401	134400	796953984	4185	4185	4185	4185	187
473	20250401	134300	796171389	4175	4175	4175	4175	78
474	20250401	134200	795845739	4170	4170	4170	4170	0
475	20250401	134100	795845739	4170	4170	4170	4170	0
476	20250401	134000	795845739	4170	4170	4170	4170	258
477	20250401	133900	794769879	4150	4150	4150	4150	0
478	20250401	133800	794769879	4150	4155	4165	4150	593
479	20250401	133700	792305139	4155	4155	4155	4155	0
480	20250401	133600	792305139	4155	4155	4155	4155	0
481	20250401	133500	792305139	4155	4185	4185	4155	359
482	20250401	133400	790804809	4200	4200	4200	4200	0
483	20250401	133300	790804809	4200	4190	4200	4190	309
484	20250401	133200	789508414	4190	4185	4190	4185	265
485	20250401	133100	788399314	4180	4180	4180	4180	480
486	20250401	133000	786392914	4185	4185	4185	4185	0
487	20250401	132900	786392914	4185	4185	4185	4185	365
488	20250401	132800	784865389	4185	4185	4185	4185	0
489	20250401	132700	784865389	4185	4185	4185	4185	0
490	20250401	132600	784865389	4185	4200	4200	4185	1510
491	20250401	132500	778539184	4185	4185	4185	4185	100
492	20250401	132400	778120684	4185	4185	4185	4185	100
493	20250401	132300	777702184	4185	4190	4190	4185	88
494	20250401	132200	777333489	4200	4195	4200	4195	522
495	20250401	132100	775142374	4195	4195	4195	4195	5
496	20250401	132000	775121399	4200	4195	4200	4195	334
497	20250401	131900	773720099	4195	4195	4195	4195	345
498	20250401	131800	772272824	4185	4185	4185	4185	319
499	20250401	131700	770937809	4185	4185	4185	4185	38
500	20250401	131600	770778779	4185	4185	4185	4185	574
501	20250401	131500	768376589	4185	4185	4185	4185	270
502	20250401	131400	767246639	4185	4185	4185	4185	20
503	20250401	131300	767162939	4185	4180	4185	4180	467
504	20250401	131200	765210749	4180	4180	4180	4180	265
505	20250401	131100	764103049	4175	4175	4175	4175	0
506	20250401	131000	764103049	4175	4175	4175	4175	251
507	20250401	130900	763055124	4155	4155	4155	4155	0
508	20250401	130800	763055124	4155	4155	4155	4155	200
509	20250401	130700	762224124	4155	4155	4175	4155	1478
510	20250401	130600	756075979	4170	4170	4170	4170	87
511	20250401	130500	755713189	4180	4180	4180	4180	0
512	20250401	130400	755713189	4180	4175	4180	4175	882
513	20250401	130300	752027919	4175	4175	4175	4175	31
514	20250401	130200	751898494	4175	4170	4175	4170	265
515	20250401	130100	750793404	4175	4175	4175	4175	0
516	20250401	130000	750793404	4175	4175	4175	4175	100
517	20250401	125900	750375904	4180	4180	4180	4165	676
518	20250401	125800	747555054	4165	4175	4175	4165	337
519	20250401	125700	746150079	4175	4175	4175	4175	13
520	20250401	125600	746095804	4175	4175	4175	4175	100
521	20250401	125500	745678304	4170	4170	4170	4170	200
522	20250401	125400	744844304	4165	4160	4165	4160	634
523	20250401	125300	742206814	4160	4160	4160	4160	4
524	20250401	125200	742190174	4185	4185	4185	4160	95
525	20250401	125100	741792754	4150	4155	4155	4150	933
526	20250401	125000	737919479	4185	4185	4185	4185	1
527	20250401	124900	737915294	4195	4195	4195	4125	1596
528	20250401	124800	731284684	4195	4195	4200	4195	383
529	20250401	124700	729676674	4195	4200	4200	4195	1393
530	20250401	124600	723827639	4200	4200	4200	4200	222
531	20250401	124500	722895239	4200	4200	4200	4200	265
532	20250401	124400	721782239	4195	4200	4200	4195	283
533	20250401	124300	720594964	4190	4190	4190	4190	445
534	20250401	124200	718730414	4190	4180	4190	4180	329
535	20250401	124100	717352104	4185	4185	4185	4185	154
536	20250401	124000	716707614	4185	4185	4185	4185	518
537	20250401	123900	714539784	4185	4180	4185	4180	265
538	20250401	123800	713431969	4180	4180	4180	4180	0
539	20250401	123700	713431969	4180	4180	4180	4180	0
540	20250401	123600	713431969	4180	4185	4185	4180	324
541	20250401	123500	712076319	4185	4185	4185	4185	0
542	20250401	123400	712076319	4185	4185	4185	4185	0
543	20250401	123300	712076319	4185	4185	4185	4185	265
544	20250401	123200	710967294	4170	4170	4170	4170	0
545	20250401	123100	710967294	4170	4170	4170	4170	177
546	20250401	123000	710229204	4190	4170	4190	4170	1996
547	20250401	122900	701898604	4170	4170	4170	4170	284
548	20250401	122800	700714324	4170	4170	4170	4170	1
549	20250401	122700	700710154	4170	4180	4185	4170	472
550	20250401	122600	698738699	4180	4180	4180	4180	46
551	20250401	122500	698546419	4180	4170	4180	4160	436
552	20250401	122400	696725989	4170	4165	4170	4165	109
553	20250401	122300	696271574	4160	4160	4160	4160	180
554	20250401	122200	695522774	4160	4160	4160	4160	0
555	20250401	122100	695522774	4160	4160	4160	4150	208
556	20250401	122000	694659494	4167	4167	4167	4167	0
557	20250401	121900	694659494	4167	4160	4167	4150	940
558	20250401	121800	690755872	4160	4170	4170	4160	50
559	20250401	121700	690547567	4177	4177	4177	4177	0
560	20250401	121600	690547567	4177	4177	4177	4177	6
561	20250401	121500	690522505	4170	4175	4180	4170	450
562	20250401	121400	688644335	4185	4180	4185	4180	111
563	20250401	121300	688180115	4175	4175	4175	4175	27
564	20250401	121200	688067390	4175	4180	4180	4175	119
565	20250401	121100	687569995	4180	4190	4190	4180	320
566	20250401	121000	686229735	4190	4190	4190	4190	0
567	20250401	120900	686229735	4190	4190	4190	4190	0
568	20250401	120800	686229735	4190	4175	4190	4175	574
569	20250401	120700	683830885	4175	4175	4175	4175	38
570	20250401	120600	683672235	4175	4175	4175	4175	12
571	20250401	120500	683622135	4175	4180	4180	4175	150
572	20250401	120400	682995305	4180	4180	4180	4180	190
573	20250401	120300	682201105	4180	4180	4180	4180	36
574	20250401	120200	682050625	4180	4185	4185	4180	16
575	20250401	120100	681983715	4185	4185	4185	4185	537
576	20250401	120000	679736370	4190	4190	4190	4190	0
577	20250401	115900	679736370	4190	4190	4190	4190	84
578	20250401	115800	679384410	4190	4180	4190	4180	271
579	20250401	115700	678249655	4150	4150	4150	4150	75
580	20250401	115600	677938405	4150	4185	4185	4150	12
581	20250401	115500	677888395	4190	4185	4190	4180	531
582	20250401	115400	675667480	4185	4185	4185	4185	177
583	20250401	115300	674926735	4185	4185	4185	4185	6
584	20250401	115200	674901625	4185	4185	4185	4185	0
585	20250401	115100	674901625	4185	4145	4185	4145	1109
586	20250401	115000	670291575	4145	4175	4175	4145	86
587	20250401	114900	669934925	4175	4185	4185	4140	200
588	20250401	114800	669102405	4185	4180	4185	4180	256
589	20250401	114700	668031050	4190	4195	4195	4190	69
590	20250401	114600	667741725	4190	4197	4197	4190	160
591	20250401	114500	667070415	4200	4200	4200	4195	664
592	20250401	114400	664281620	4200	4200	4200	4200	43
593	20250401	114300	664101020	4200	4205	4205	4200	228
594	20250401	114200	663142285	4205	4205	4205	4205	266
595	20250401	114100	662023755	4210	4205	4210	4205	50
596	20250401	114000	661813295	4205	4180	4205	4180	56
597	20250401	113900	661578340	4175	4205	4210	4175	165
598	20250401	113800	660887665	4150	4215	4215	4150	179
599	20250401	113700	660140505	4215	4215	4220	4210	931
600	20250401	113600	656216605	4215	4215	4215	4210	375
601	20250401	113500	654637305	4220	4220	4220	4220	50
602	20250401	113400	654426305	4220	4195	4220	4195	1241
603	20250401	113300	649215650	4195	4205	4205	4190	886
604	20250401	113200	645501495	4190	4220	4220	4180	440
605	20250401	113100	643651310	4220	4170	4220	4110	4587
606	20250401	113000	624563590	4160	4210	4220	4160	1776
607	20250401	112900	617085280	4200	4210	4210	4200	908
608	20250401	112800	613266390	4205	4205	4210	4205	744
609	20250401	112700	610137865	4215	4210	4220	4205	214
610	20250401	112600	609236565	4210	4215	4215	4205	1524
611	20250401	112500	602826760	4220	4220	4220	4220	45
612	20250401	112400	602636860	4205	4220	4220	4205	2796
613	20250401	112300	590874900	4220	4220	4220	4210	591
614	20250401	112200	588381350	4220	4210	4220	4210	392
615	20250401	112100	586728660	4225	4225	4225	4225	44
616	20250401	112000	586542760	4215	4220	4225	4215	437
617	20250401	111900	584698145	4220	4220	4225	4220	1957
618	20250401	111800	576434905	4220	4220	4220	4220	21
619	20250401	111700	576346285	4225	4215	4225	4210	952
620	20250401	111600	572333300	4215	4215	4220	4215	87
621	20250401	111500	571966580	4230	4230	4230	4230	45
622	20250401	111400	571776230	4220	4225	4235	4220	1028
623	20250401	111300	567432700	4225	4225	4230	4220	1945
624	20250401	111200	559220270	4225	4230	4230	4225	80
625	20250401	111100	558882225	4210	4190	4230	4190	5819
626	20250401	111000	534360890	4190	4205	4205	4190	253
627	20250401	110900	533300805	4210	4205	4210	4200	515
628	20250401	110800	531136330	4205	4185	4210	4185	4225
629	20250401	110700	513390945	4185	4190	4190	4180	1943
630	20250401	110600	505257715	4195	4195	4205	4195	1875
631	20250401	110500	497385120	4195	4195	4200	4190	517
632	20250401	110400	495216380	4190	4175	4195	4175	3236
633	20250401	110300	481667220	4170	4165	4175	4165	1899
634	20250401	110200	473743470	4170	4160	4175	4160	561
635	20250401	110100	471404090	4160	4150	4160	4150	739
636	20250401	110000	468330030	4160	4170	4175	4160	2154
637	20250401	105900	459353510	4175	4160	4175	4160	2006
638	20250401	105800	450986625	4160	4150	4165	4150	2496
639	20250401	105700	440619015	4137	4120	4150	4120	2651
640	20250401	105600	429648230	4120	4115	4120	4115	343
641	20250401	105500	428236630	4115	4105	4115	4105	651
642	20250401	105400	425563700	4115	4125	4130	4115	440
643	20250401	105300	423749410	4120	4135	4145	4000	7304
644	20250401	105200	394126555	4135	4125	4135	4125	219
645	20250401	105100	393222680	4120	4135	4135	4120	195
646	20250401	105000	392416680	4140	4140	4140	4135	68
647	20250401	104900	392135275	4140	4110	4140	4110	4611
648	20250401	104800	373076275	4110	4115	4120	4105	336
649	20250401	104700	371692885	4110	4095	4110	4095	1150
650	20250401	104600	366968885	4100	4085	4100	4085	861
651	20250401	104500	363442785	4085	4085	4085	4080	357
652	20250401	104400	361985740	4080	4070	4080	4070	991
653	20250401	104300	357944770	4095	4065	4095	4065	1649
654	20250401	104200	351225295	4065	4070	4070	4065	20
655	20250401	104100	351143945	4065	4070	4070	4065	293
656	20250401	104000	349952850	4075	4080	4090	4050	1263
657	20250401	103900	344794750	4080	4075	4080	4060	1002
658	20250401	103800	340714040	4095	4095	4095	4095	60
659	20250401	103700	340468340	4090	4090	4090	4090	700
660	20250401	103600	337605340	4090	4090	4090	4090	10
661	20250401	103500	337564440	4065	4065	4065	4065	176
662	20250401	103400	336849000	4095	4095	4095	4070	276
663	20250401	103300	335725405	4095	4075	4095	4000	1919
664	20250401	103200	327943565	4070	4095	4100	4070	575
665	20250401	103100	325599045	4100	4100	4100	4090	316
666	20250401	103000	324304455	4100	4075	4100	4070	2696
667	20250401	102900	313288855	4075	4065	4075	4065	118
668	20250401	102800	312808535	4060	4080	4080	4060	54
669	20250401	102700	312589095	4075	4080	4080	4075	12
670	20250401	102600	312540185	4080	4065	4080	4065	340
671	20250401	102500	311154310	4050	4055	4055	4050	234
672	20250401	102400	310206600	4055	4070	4070	4055	319
673	20250401	102300	308912905	4045	4045	4045	4045	0
674	20250401	102200	308912905	4045	4065	4065	4045	108
675	20250401	102100	308474085	4050	4035	4065	4035	617
676	20250401	102000	305975660	4075	4055	4075	4055	275
677	20250401	101900	304860340	4075	4060	4075	4060	326
678	20250401	101800	303533535	4060	4060	4060	4060	907
679	20250401	101700	299851115	4060	4060	4060	4030	70
680	20250401	101600	299568645	4060	4070	4070	4035	506
681	20250401	101500	297516005	4075	4075	4080	4060	1872
682	20250401	101400	289897990	4075	4045	4110	4045	7921
683	20250401	101300	257704185	4040	4020	4045	4020	8106
684	20250401	101200	225036920	4020	4015	4025	4010	3351
685	20250401	101100	211575905	4010	4010	4010	4010	319
686	20250401	101000	210296715	4010	4000	4010	3995	1966
687	20250401	100900	202434140	3995	3995	4000	3995	364
688	20250401	100800	200978700	3995	3985	3995	3985	1276
689	20250401	100700	195888780	3980	3980	3980	3980	310
690	20250401	100600	194654980	3970	3965	3970	3965	271
691	20250401	100500	193580040	3960	3960	3960	3960	0
692	20250401	100400	193580040	3960	3950	3960	3950	412
693	20250401	100300	191950520	3950	3950	3950	3950	144
694	20250401	100200	191381720	3955	3950	3960	3950	444
695	20250401	100100	189626065	3945	3950	3950	3945	41
696	20250401	100000	189464295	3960	3945	3960	3945	932
697	20250401	095900	185787030	3950	3950	3950	3950	265
698	20250401	095800	184740280	3965	3965	3965	3965	0
699	20250401	095700	184740280	3965	3965	3965	3965	51
700	20250401	095600	184538065	3945	3950	3950	3945	321
701	20250401	095500	183270395	3945	3950	3950	3945	101
702	20250401	095400	182871450	3955	3955	3955	3955	325
703	20250401	095300	181586075	3950	3980	4005	3950	1828
704	20250401	095200	174290440	3980	3955	3980	3955	371
705	20250401	095100	172814485	3945	3955	3955	3945	311
706	20250401	095000	171584940	3945	3945	3945	3945	0
707	20250401	094900	171584940	3945	3945	3945	3945	15
708	20250401	094800	171525765	3945	3945	3945	3945	20
709	20250401	094700	171446865	3945	3945	3945	3930	1039
710	20250401	094600	167348025	3945	3945	3945	3945	0
711	20250401	094500	167348025	3945	3945	3945	3945	2
712	20250401	094400	167340135	3945	3945	3945	3945	0
713	20250401	094300	167340135	3945	3945	3945	3945	0
714	20250401	094200	167340135	3945	3940	3945	3940	51
715	20250401	094100	167139065	3920	3920	3920	3920	0
716	20250401	094000	167139065	3920	3925	3925	3920	74
717	20250401	093900	166848760	3925	3925	3925	3925	25
718	20250401	093800	166750635	3925	3925	3925	3925	0
719	20250401	093700	166750635	3925	3925	3925	3920	62
720	20250401	093600	166507310	3955	3955	3955	3955	0
721	20250401	093500	166507310	3955	3935	3955	3925	2881
722	20250401	093400	155174525	3935	3935	3935	3935	0
723	20250401	093300	155174525	3935	3935	3955	3935	19
724	20250401	093200	155099640	3935	3970	3970	3935	709
725	20250401	093100	152303125	3975	3975	3975	3975	6
726	20250401	093000	152279275	3980	3980	3980	3980	933
727	20250401	092900	148565935	3995	3985	3995	3985	200
728	20250401	092800	147767755	3985	3955	3985	3955	15
729	20250401	092700	147708130	3955	3970	3970	3955	173
730	20250401	092600	147023715	3970	3970	3970	3970	0
731	20250401	092500	147023715	3970	3980	3985	3970	175
732	20250401	092400	146327790	3985	3990	4020	3980	245
733	20250401	092300	145346630	3980	3980	3980	3980	10
734	20250401	092200	145306830	3980	3980	3980	3980	30
735	20250401	092100	145187430	3980	3990	3990	3980	520
736	20250401	092000	143116810	3985	3985	3985	3985	2
737	20250401	091900	143108840	4005	4000	4005	4000	1900
738	20250401	091800	135500195	3995	3995	3995	3995	10
739	20250401	091700	135460245	3960	3975	4000	3960	3262
740	20250401	091600	122421280	3975	3950	3975	3950	659
741	20250401	091500	119818205	3975	3960	3975	3950	3225
742	20250401	091400	107063740	3950	3950	3950	3950	0
743	20250401	091300	107063740	3950	3955	3990	3950	1524
744	20250401	091200	101026730	3955	3955	3955	3955	52
745	20250401	091100	100821070	3975	3995	3995	3975	5403
746	20250401	091000	79340235	3995	3995	3995	3995	35
747	20250401	090900	79200410	4000	3970	4000	3970	2654
748	20250401	090800	68611450	3955	3970	3970	3955	6
749	20250401	090700	68587705	3965	3965	3965	3965	550
750	20250401	090600	66406955	3975	3975	3975	3975	1
751	20250401	090500	66402980	3975	3975	3975	3970	1152
752	20250401	090400	61826530	3970	3955	3970	3920	1043
753	20250401	090300	57709865	3955	3925	3955	3925	158
754	20250401	090200	57086500	3925	3925	3925	3925	69
755	20250401	090100	56815675	3875	3955	3965	3875	2165
756	20250401	090000	48304735	3950	3865	3950	3865	12467