KissMeData/004380/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	185200	705834410	9740	9740	9740	9740	985
3	20250401	185100	705834410	9740	9740	9740	9740	0
4	20250401	185000	705834410	9740	9740	9740	9740	0
5	20250401	184900	705834410	9740	9740	9740	9740	0
6	20250401	184800	705834410	9740	9740	9740	9740	0
7	20250401	184700	705834410	9740	9740	9740	9740	0
8	20250401	184600	705834410	9740	9740	9740	9740	0
9	20250401	184500	705834410	9740	9740	9740	9740	0
10	20250401	184400	705834410	9740	9740	9740	9740	0
11	20250401	184300	705834410	9740	9740	9740	9740	0
12	20250401	184200	705834410	9740	9740	9740	9740	0
13	20250401	184100	705834410	9740	9740	9740	9740	0
14	20250401	184000	705834410	9740	9740	9740	9740	0
15	20250401	183900	705834410	9740	9740	9740	9740	0
16	20250401	183800	705834410	9740	9740	9740	9740	0
17	20250401	183700	705834410	9740	9740	9740	9740	0
18	20250401	183600	705834410	9740	9740	9740	9740	0
19	20250401	183500	705834410	9740	9740	9740	9740	0
20	20250401	183400	705834410	9740	9740	9740	9740	0
21	20250401	183300	705834410	9740	9740	9740	9740	0
22	20250401	183200	705834410	9740	9740	9740	9740	0
23	20250401	183100	705834410	9740	9740	9740	9740	0
24	20250401	183000	705834410	9740	9740	9740	9740	0
25	20250401	182900	705834410	9740	9740	9740	9740	0
26	20250401	182800	705834410	9740	9740	9740	9740	0
27	20250401	182700	705834410	9740	9740	9740	9740	0
28	20250401	182600	705834410	9740	9740	9740	9740	0
29	20250401	182500	705834410	9740	9740	9740	9740	0
30	20250401	182400	705834410	9740	9740	9740	9740	0
31	20250401	182300	705834410	9740	9740	9740	9740	0
32	20250401	182200	705834410	9740	9740	9740	9740	985
33	20250401	182100	705834410	9740	9740	9740	9740	0
34	20250401	182000	705834410	9740	9740	9740	9740	0
35	20250401	181900	705834410	9740	9740	9740	9740	0
36	20250401	181800	705834410	9740	9740	9740	9740	0
37	20250401	181700	705834410	9740	9740	9740	9740	0
38	20250401	181600	705834410	9740	9740	9740	9740	0
39	20250401	181500	705834410	9740	9740	9740	9740	0
40	20250401	181400	705834410	9740	9740	9740	9740	0
41	20250401	181300	705834410	9740	9740	9740	9740	0
42	20250401	181200	705834410	9740	9740	9740	9740	0
43	20250401	181100	705834410	9740	9740	9740	9740	0
44	20250401	181000	705834410	9740	9740	9740	9740	0
45	20250401	180900	705834410	9740	9740	9740	9740	0
46	20250401	180800	705834410	9740	9740	9740	9740	0
47	20250401	180700	705834410	9740	9740	9740	9740	0
48	20250401	180600	705834410	9740	9740	9740	9740	0
49	20250401	180500	705834410	9740	9740	9740	9740	0
50	20250401	180400	705834410	9740	9740	9740	9740	0
51	20250401	180300	705834410	9740	9740	9740	9740	0
52	20250401	180200	705834410	9740	9740	9740	9740	0
53	20250401	180100	705834410	9740	9740	9740	9740	0
54	20250401	180000	705834410	9740	9740	9740	9740	0
55	20250401	175900	705834410	9740	9740	9740	9740	0
56	20250401	175800	705834410	9740	9740	9740	9740	0
57	20250401	175700	705834410	9740	9740	9740	9740	0
58	20250401	175600	705834410	9740	9740	9740	9740	0
59	20250401	175500	705834410	9740	9740	9740	9740	0
60	20250401	175400	705834410	9740	9740	9740	9740	0
61	20250401	175300	705834410	9740	9740	9740	9740	0
62	20250401	175200	705834410	9740	9740	9740	9740	985
63	20250401	175100	705834410	9740	9740	9740	9740	0
64	20250401	175000	705834410	9740	9740	9740	9740	0
65	20250401	174900	705834410	9740	9740	9740	9740	0
66	20250401	174800	705834410	9740	9740	9740	9740	0
67	20250401	174700	705834410	9740	9740	9740	9740	0
68	20250401	174600	705834410	9740	9740	9740	9740	0
69	20250401	174500	705834410	9740	9740	9740	9740	0
70	20250401	174400	705834410	9740	9740	9740	9740	0
71	20250401	174300	705834410	9740	9740	9740	9740	0
72	20250401	174200	705834410	9740	9740	9740	9740	0
73	20250401	174100	705834410	9740	9740	9740	9740	0
74	20250401	174000	705834410	9740	9740	9740	9740	0
75	20250401	173900	705834410	9740	9740	9740	9740	0
76	20250401	173800	705834410	9740	9740	9740	9740	0
77	20250401	173700	705834410	9740	9740	9740	9740	0
78	20250401	173600	705834410	9740	9740	9740	9740	0
79	20250401	173500	705834410	9740	9740	9740	9740	0
80	20250401	173400	705834410	9740	9740	9740	9740	0
81	20250401	173300	705834410	9740	9740	9740	9740	0
82	20250401	173200	705834410	9740	9740	9740	9740	0
83	20250401	173100	705834410	9740	9740	9740	9740	0
84	20250401	173000	705834410	9740	9740	9740	9740	0
85	20250401	172900	705834410	9740	9740	9740	9740	0
86	20250401	172800	705834410	9740	9740	9740	9740	0
87	20250401	172700	705834410	9740	9740	9740	9740	0
88	20250401	172600	705834410	9740	9740	9740	9740	0
89	20250401	172500	705834410	9740	9740	9740	9740	0
90	20250401	172400	705834410	9740	9740	9740	9740	0
91	20250401	172300	705834410	9740	9740	9740	9740	0
92	20250401	172200	705834410	9740	9740	9740	9740	985
93	20250401	172100	705834410	9740	9740	9740	9740	0
94	20250401	172000	705834410	9740	9740	9740	9740	0
95	20250401	171900	705834410	9740	9740	9740	9740	0
96	20250401	171800	705834410	9740	9740	9740	9740	0
97	20250401	171700	705834410	9740	9740	9740	9740	0
98	20250401	171600	705834410	9740	9740	9740	9740	0
99	20250401	171500	705834410	9740	9740	9740	9740	0
100	20250401	171400	705834410	9740	9740	9740	9740	0
101	20250401	171300	705834410	9740	9740	9740	9740	0
102	20250401	171200	705834410	9740	9740	9740	9740	0
103	20250401	171100	705834410	9740	9740	9740	9740	0
104	20250401	171000	705834410	9740	9740	9740	9740	0
105	20250401	170900	705834410	9740	9740	9740	9740	0
106	20250401	170800	705834410	9740	9740	9740	9740	0
107	20250401	170700	705834410	9740	9740	9740	9740	0
108	20250401	170600	705834410	9740	9740	9740	9740	0
109	20250401	170500	705834410	9740	9740	9740	9740	0
110	20250401	170400	705834410	9740	9740	9740	9740	0
111	20250401	170300	705834410	9740	9740	9740	9740	0
112	20250401	170200	705834410	9740	9740	9740	9740	0
113	20250401	170100	705834410	9740	9740	9740	9740	0
114	20250401	170000	705834410	9740	9740	9740	9740	0
115	20250401	165900	705834410	9740	9740	9740	9740	0
116	20250401	165800	705834410	9740	9740	9740	9740	0
117	20250401	165700	705834410	9740	9740	9740	9740	0
118	20250401	165600	705834410	9740	9740	9740	9740	0
119	20250401	165500	705834410	9740	9740	9740	9740	0
120	20250401	165400	705834410	9740	9740	9740	9740	0
121	20250401	165300	705834410	9740	9740	9740	9740	0
122	20250401	165200	705834410	9740	9740	9740	9740	985
123	20250401	165100	705834410	9740	9740	9740	9740	0
124	20250401	165000	705834410	9740	9740	9740	9740	0
125	20250401	164900	705834410	9740	9740	9740	9740	0
126	20250401	164800	705834410	9740	9740	9740	9740	0
127	20250401	164700	705834410	9740	9740	9740	9740	0
128	20250401	164600	705834410	9740	9740	9740	9740	0
129	20250401	164500	705834410	9740	9740	9740	9740	0
130	20250401	164400	705834410	9740	9740	9740	9740	0
131	20250401	164300	705834410	9740	9740	9740	9740	0
132	20250401	164200	705834410	9740	9740	9740	9740	0
133	20250401	164100	705834410	9740	9740	9740	9740	0
134	20250401	164000	705834410	9740	9740	9740	9740	0
135	20250401	163900	705834410	9740	9740	9740	9740	0
136	20250401	163800	705834410	9740	9740	9740	9740	0
137	20250401	163700	705834410	9740	9740	9740	9740	0
138	20250401	163600	705834410	9740	9740	9740	9740	0
139	20250401	163500	705834410	9740	9740	9740	9740	0
140	20250401	163400	705834410	9740	9740	9740	9740	0
141	20250401	163300	705834410	9740	9740	9740	9740	0
142	20250401	163200	705834410	9740	9740	9740	9740	0
143	20250401	163100	705834410	9740	9740	9740	9740	0
144	20250401	163000	705834410	9740	9740	9740	9740	0
145	20250401	162900	705834410	9740	9740	9740	9740	0
146	20250401	162800	705834410	9740	9740	9740	9740	0
147	20250401	162700	705834410	9740	9740	9740	9740	0
148	20250401	162600	705834410	9740	9740	9740	9740	0
149	20250401	162500	705834410	9740	9740	9740	9740	0
150	20250401	162400	705834410	9740	9740	9740	9740	0
151	20250401	162300	705834410	9740	9740	9740	9740	0
152	20250401	162200	705834410	9740	9740	9740	9740	985
153	20250401	162100	705834410	9740	9740	9740	9740	0
154	20250401	162000	705834410	9740	9740	9740	9740	0
155	20250401	161900	705834410	9740	9740	9740	9740	0
156	20250401	161800	705834410	9740	9740	9740	9740	0
157	20250401	161700	705834410	9740	9740	9740	9740	0
158	20250401	161600	705834410	9740	9740	9740	9740	0
159	20250401	161500	705834410	9740	9740	9740	9740	0
160	20250401	161400	705834410	9740	9740	9740	9740	0
161	20250401	161300	705834410	9740	9740	9740	9740	0
162	20250401	161200	705834410	9740	9740	9740	9740	0
163	20250401	161100	705834410	9740	9740	9740	9740	0
164	20250401	161000	705834410	9740	9740	9740	9740	0
165	20250401	160900	705834410	9740	9740	9740	9740	0
166	20250401	160800	705834410	9740	9740	9740	9740	0
167	20250401	160700	705834410	9740	9740	9740	9740	0
168	20250401	160600	705834410	9740	9740	9740	9740	0
169	20250401	160500	705834410	9740	9740	9740	9740	0
170	20250401	160400	705834410	9740	9740	9740	9740	0
171	20250401	160300	705834410	9740	9740	9740	9740	0
172	20250401	160200	705834410	9740	9740	9740	9740	0
173	20250401	160100	705834410	9740	9740	9740	9740	0
174	20250401	160000	705834410	9740	9740	9740	9740	0
175	20250401	155900	705834410	9740	9740	9740	9740	0
176	20250401	155800	705834410	9740	9740	9740	9740	0
177	20250401	155700	705834410	9740	9740	9740	9740	0
178	20250401	155600	705834410	9740	9740	9740	9740	0
179	20250401	155500	705834410	9740	9740	9740	9740	0
180	20250401	155400	705834410	9740	9740	9740	9740	0
181	20250401	155300	705834410	9740	9740	9740	9740	0
182	20250401	155200	705834410	9740	9740	9740	9740	985
183	20250401	155100	705834410	9740	9740	9740	9740	0
184	20250401	155000	705834410	9740	9740	9740	9740	0
185	20250401	154900	705834410	9740	9740	9740	9740	0
186	20250401	154800	705834410	9740	9740	9740	9740	0
187	20250401	154700	705834410	9740	9740	9740	9740	0
188	20250401	154600	705834410	9740	9740	9740	9740	0
189	20250401	154500	705834410	9740	9740	9740	9740	0
190	20250401	154400	705834410	9740	9740	9740	9740	0
191	20250401	154300	705834410	9740	9740	9740	9740	0
192	20250401	154200	705834410	9740	9740	9740	9740	0
193	20250401	154100	705834410	9740	9740	9740	9740	0
194	20250401	154000	705834410	9740	9740	9740	9740	0
195	20250401	153900	705834410	9740	9740	9740	9740	0
196	20250401	153800	705834410	9740	9740	9740	9740	0
197	20250401	153700	705834410	9740	9740	9740	9740	0
198	20250401	153600	705834410	9740	9740	9740	9740	0
199	20250401	153500	705834410	9740	9740	9740	9740	0
200	20250401	153400	705834410	9740	9740	9740	9740	0
201	20250401	153300	705834410	9740	9740	9740	9740	0
202	20250401	153200	705834410	9740	9740	9740	9740	0
203	20250401	153100	705834410	9740	9740	9740	9740	0
204	20250401	153000	705834410	9740	9740	9740	9740	985
205	20250401	152900	696240510	9690	9690	9690	9690	0
206	20250401	152800	696240510	9690	9690	9690	9690	0
207	20250401	152700	696240510	9690	9690	9690	9690	0
208	20250401	152600	696240510	9690	9690	9690	9690	0
209	20250401	152500	696240510	9690	9690	9690	9690	0
210	20250401	152400	696240510	9690	9690	9690	9690	0
211	20250401	152300	696240510	9690	9690	9690	9690	0
212	20250401	152200	696240510	9690	9690	9690	9690	0
213	20250401	152100	696240510	9690	9690	9690	9690	0
214	20250401	152000	696240510	9690	9690	9690	9690	0
215	20250401	151900	696240510	9690	9740	9750	9630	789
216	20250401	151800	688580820	9710	9720	9720	9700	321
217	20250401	151700	685465620	9710	9760	9770	9710	871
218	20250401	151600	676986640	9760	9770	9780	9740	484
219	20250401	151500	672268510	9770	9770	9770	9770	4
220	20250401	151400	672229430	9770	9790	9790	9760	45
221	20250401	151300	671789830	9780	9760	9780	9750	522
222	20250401	151200	666691540	9770	9770	9770	9770	5
223	20250401	151100	666642690	9770	9760	9770	9750	396
224	20250401	151000	662777740	9760	9760	9760	9760	7
225	20250401	150900	662709420	9760	9770	9780	9760	1412
226	20250401	150800	648924430	9780	9780	9780	9780	2
227	20250401	150700	648904870	9780	9770	9780	9770	108
228	20250401	150600	647849680	9770	9770	9770	9770	122
229	20250401	150500	646657740	9780	9780	9790	9780	516
230	20250401	150400	641611240	9780	9790	9790	9780	164
231	20250401	150300	640007290	9780	9780	9790	9780	177
232	20250401	150200	638276130	9790	9790	9790	9790	0
233	20250401	150100	638276130	9790	9790	9790	9790	214
234	20250401	150000	636181070	9790	9790	9790	9790	78
235	20250401	145900	635417450	9800	9800	9810	9800	1488
236	20250401	145800	620835000	9800	9800	9810	9800	269
237	20250401	145700	618196320	9800	9800	9800	9800	409
238	20250401	145600	614188120	9800	9810	9810	9800	264
239	20250401	145500	611598680	9810	9810	9820	9810	400
240	20250401	145400	607673970	9810	9810	9810	9810	6
241	20250401	145300	607615110	9810	9810	9810	9810	4
242	20250401	145200	607575870	9800	9800	9800	9800	0
243	20250401	145100	607575870	9800	9800	9800	9800	1
244	20250401	145000	607566070	9810	9810	9810	9810	115
245	20250401	144900	606437920	9800	9810	9810	9800	60
246	20250401	144800	605849820	9810	9810	9810	9810	0
247	20250401	144700	605849820	9810	9810	9810	9810	100
248	20250401	144600	604868820	9810	9810	9810	9810	0
249	20250401	144500	604868820	9810	9810	9810	9810	41
250	20250401	144400	604466610	9810	9810	9810	9810	0
251	20250401	144300	604466610	9810	9810	9810	9810	119
252	20250401	144200	603299220	9810	9810	9810	9810	1
253	20250401	144100	603289410	9810	9810	9810	9810	208
254	20250401	144000	601248930	9800	9810	9810	9800	8
255	20250401	143900	601170490	9810	9810	9810	9810	20
256	20250401	143800	600974290	9810	9810	9810	9810	299
257	20250401	143700	598041100	9810	9810	9810	9810	6
258	20250401	143600	597982240	9820	9820	9820	9820	0
259	20250401	143500	597982240	9820	9810	9820	9810	335
260	20250401	143400	594695860	9800	9800	9800	9800	40
261	20250401	143300	594303860	9810	9800	9810	9800	284
262	20250401	143200	591520650	9800	9800	9800	9800	0
263	20250401	143100	591520650	9800	9800	9800	9800	0
264	20250401	143000	591520650	9800	9800	9800	9800	1
265	20250401	142900	591510850	9800	9800	9810	9800	11
266	20250401	142800	591403000	9810	9810	9810	9810	20
267	20250401	142700	591206800	9810	9810	9810	9810	10
268	20250401	142600	591108700	9810	9810	9810	9810	0
269	20250401	142500	591108700	9810	9810	9810	9810	168
270	20250401	142400	589460620	9810	9810	9810	9810	12
271	20250401	142300	589342900	9810	9810	9810	9810	366
272	20250401	142200	585752440	9800	9800	9800	9800	1
273	20250401	142100	585742640	9800	9800	9800	9800	0
274	20250401	142000	585742640	9800	9800	9800	9800	460
275	20250401	141900	581234640	9820	9810	9820	9810	9
276	20250401	141800	581146280	9810	9810	9810	9810	0
277	20250401	141700	581146280	9810	9810	9810	9810	29
278	20250401	141600	580861790	9820	9820	9820	9820	0
279	20250401	141500	580861790	9820	9820	9820	9820	0
280	20250401	141400	580861790	9820	9810	9820	9810	7
281	20250401	141300	580793070	9820	9810	9820	9800	1494
282	20250401	141200	566142140	9810	9810	9810	9810	0
283	20250401	141100	566142140	9810	9810	9820	9810	343
284	20250401	141000	562774620	9820	9820	9820	9820	6
285	20250401	140900	562715700	9820	9820	9820	9820	0
286	20250401	140800	562715700	9820	9820	9820	9820	34
287	20250401	140700	562381820	9810	9810	9810	9810	0
288	20250401	140600	562381820	9810	9810	9810	9810	71
289	20250401	140500	561685310	9810	9810	9810	9810	0
290	20250401	140400	561685310	9810	9810	9810	9810	82
291	20250401	140300	560880890	9820	9820	9820	9820	50
292	20250401	140200	560389890	9810	9810	9810	9810	2
293	20250401	140100	560370270	9820	9820	9820	9820	1
294	20250401	140000	560360450	9820	9820	9820	9820	0
295	20250401	135900	560360450	9820	9820	9820	9820	0
296	20250401	135800	560360450	9820	9820	9820	9820	22
297	20250401	135700	560144410	9820	9820	9820	9820	0
298	20250401	135600	560144410	9820	9820	9820	9820	0
299	20250401	135500	560144410	9820	9820	9820	9820	1
300	20250401	135400	560134590	9810	9810	9810	9810	1
301	20250401	135300	560124780	9810	9830	9830	9810	211
302	20250401	135200	558050690	9830	9830	9830	9830	46
303	20250401	135100	557598510	9830	9830	9830	9830	2
304	20250401	135000	557578850	9820	9820	9820	9820	249
305	20250401	134900	555133670	9820	9820	9820	9820	0
306	20250401	134800	555133670	9820	9820	9820	9820	0
307	20250401	134700	555133670	9820	9820	9820	9820	2
308	20250401	134600	555114030	9800	9800	9800	9800	1
309	20250401	134500	555104230	9800	9800	9800	9800	0
310	20250401	134400	555104230	9800	9800	9800	9800	0
311	20250401	134300	555104230	9800	9800	9800	9800	0
312	20250401	134200	555104230	9800	9800	9800	9800	1
313	20250401	134100	555094430	9800	9800	9800	9800	2
314	20250401	134000	555074830	9800	9800	9800	9800	252
315	20250401	133900	552605230	9800	9800	9800	9800	5
316	20250401	133800	552556230	9810	9800	9810	9800	2
317	20250401	133700	552536620	9810	9810	9810	9810	180
318	20250401	133600	550770820	9810	9810	9810	9810	0
319	20250401	133500	550770820	9810	9810	9810	9810	496
320	20250401	133400	545905060	9810	9810	9810	9810	0
321	20250401	133300	545905060	9810	9810	9810	9810	10
322	20250401	133200	545806960	9800	9800	9800	9800	0
323	20250401	133100	545806960	9800	9800	9800	9800	30
324	20250401	133000	545512960	9800	9810	9810	9800	324
325	20250401	132900	542337660	9820	9820	9820	9820	19
326	20250401	132800	542151080	9820	9820	9820	9820	21
327	20250401	132700	541944860	9800	9810	9820	9800	1153
328	20250401	132600	530645230	9820	9820	9820	9820	0
329	20250401	132500	530645230	9820	9820	9820	9820	0
330	20250401	132400	530645230	9820	9820	9820	9820	0
331	20250401	132300	530645230	9820	9820	9820	9820	39
332	20250401	132200	530262250	9820	9810	9820	9810	101
333	20250401	132100	529270440	9810	9810	9810	9810	0
334	20250401	132000	529270440	9810	9810	9810	9810	121
335	20250401	131900	528083430	9820	9810	9820	9810	12
336	20250401	131800	527965610	9820	9820	9820	9820	1
337	20250401	131700	527955790	9810	9810	9810	9810	15
338	20250401	131600	527808640	9820	9820	9820	9820	50
339	20250401	131500	527317640	9820	9820	9820	9820	0
340	20250401	131400	527317640	9820	9820	9820	9820	0
341	20250401	131300	527317640	9820	9820	9820	9820	0
342	20250401	131200	527317640	9820	9810	9820	9810	22
343	20250401	131100	527101800	9810	9820	9820	9810	16
344	20250401	131000	526944780	9820	9800	9820	9800	856
345	20250401	130900	518547840	9800	9800	9800	9790	301
346	20250401	130800	515599650	9800	9800	9800	9800	749
347	20250401	130700	508259450	9800	9800	9810	9800	85
348	20250401	130600	507426430	9800	9800	9810	9800	4025
349	20250401	130500	467981410	9800	9800	9800	9800	47
350	20250401	130400	467520810	9800	9800	9800	9800	73
351	20250401	130300	466805410	9810	9810	9810	9810	176
352	20250401	130200	465078850	9810	9810	9810	9810	21
353	20250401	130100	464872840	9810	9810	9810	9810	0
354	20250401	130000	464872840	9810	9810	9810	9800	456
355	20250401	125900	460401530	9800	9800	9800	9800	0
356	20250401	125800	460401530	9800	9810	9810	9800	154
357	20250401	125700	458890880	9800	9800	9800	9800	423
358	20250401	125600	454745480	9800	9800	9800	9800	0
359	20250401	125500	454745480	9800	9820	9820	9800	147
360	20250401	125400	453301980	9820	9800	9820	9800	26
361	20250401	125300	453047140	9820	9830	9830	9800	1841
362	20250401	125200	434992160	9820	9810	9820	9810	48
363	20250401	125100	434521270	9810	9810	9810	9810	0
364	20250401	125000	434521270	9810	9820	9820	9810	287
365	20250401	124900	431703430	9830	9830	9830	9830	9
366	20250401	124800	431614960	9830	9830	9830	9830	0
367	20250401	124700	431614960	9830	9840	9840	9830	763
368	20250401	124600	424114590	9830	9830	9830	9830	123
369	20250401	124500	422905500	9840	9840	9840	9840	2
370	20250401	124400	422885820	9830	9830	9830	9830	212
371	20250401	124300	420801860	9830	9820	9830	9820	81
372	20250401	124200	420006300	9830	9830	9830	9830	0
373	20250401	124100	420006300	9830	9830	9830	9830	0
374	20250401	124000	420006300	9830	9830	9830	9830	1
375	20250401	123900	419996470	9830	9830	9830	9830	1
376	20250401	123800	419986640	9860	9840	9860	9830	102
377	20250401	123700	418983730	9860	9860	9860	9860	1
378	20250401	123600	418973870	9840	9840	9840	9840	12
379	20250401	123500	418855790	9850	9850	9850	9850	1
380	20250401	123400	418845940	9860	9860	9860	9860	0
381	20250401	123300	418845940	9860	9860	9860	9860	0
382	20250401	123200	418845940	9860	9850	9860	9850	5
383	20250401	123100	418796670	9860	9860	9860	9860	0
384	20250401	123000	418796670	9860	9860	9860	9860	5
385	20250401	122900	418747370	9860	9860	9860	9860	0
386	20250401	122800	418747370	9860	9850	9860	9850	2
387	20250401	122700	418727660	9860	9860	9860	9850	710
388	20250401	122600	411734040	9860	9860	9860	9860	3
389	20250401	122500	411704460	9850	9850	9850	9850	100
390	20250401	122400	410719460	9860	9860	9860	9860	0
391	20250401	122300	410719460	9860	9850	9860	9850	139
392	20250401	122200	409349780	9850	9850	9850	9850	90
393	20250401	122100	408463280	9860	9860	9860	9860	20
394	20250401	122000	408266080	9860	9850	9860	9850	33
395	20250401	121900	407940710	9860	9860	9860	9860	0
396	20250401	121800	407940710	9860	9850	9860	9850	181
397	20250401	121700	406156160	9850	9850	9850	9850	0
398	20250401	121600	406156160	9850	9850	9860	9850	31
399	20250401	121500	405850700	9860	9850	9860	9850	166
400	20250401	121400	404215370	9850	9850	9850	9850	200
401	20250401	121300	402245370	9850	9850	9850	9850	147
402	20250401	121200	400797420	9850	9850	9860	9850	91
403	20250401	121100	399901050	9830	9830	9830	9830	1
404	20250401	121000	399891220	9850	9850	9850	9850	0
405	20250401	120900	399891220	9850	9850	9850	9850	0
406	20250401	120800	399891220	9850	9850	9850	9850	0
407	20250401	120700	399891220	9850	9850	9850	9850	1
408	20250401	120600	399881370	9850	9850	9850	9850	46
409	20250401	120500	399428270	9850	9850	9850	9850	0
410	20250401	120400	399428270	9850	9850	9850	9850	20
411	20250401	120300	399231270	9840	9860	9860	9840	27
412	20250401	120200	398965390	9860	9860	9860	9860	1
413	20250401	120100	398955530	9860	9850	9860	9850	369
414	20250401	120000	395319860	9820	9820	9820	9820	30
415	20250401	115900	395025260	9850	9840	9850	9840	2
416	20250401	115800	395005570	9840	9820	9840	9820	71
417	20250401	115700	394308290	9810	9810	9810	9810	0
418	20250401	115600	394308290	9810	9810	9810	9810	105
419	20250401	115500	393278240	9810	9810	9810	9810	153
420	20250401	115400	391777310	9810	9810	9810	9810	1
421	20250401	115300	391767500	9810	9810	9810	9810	540
422	20250401	115200	386470100	9810	9810	9810	9810	76
423	20250401	115100	385724540	9810	9810	9810	9810	2
424	20250401	115000	385704920	9820	9820	9820	9820	0
425	20250401	114900	385704920	9820	9820	9820	9820	0
426	20250401	114800	385704920	9820	9820	9820	9820	21
427	20250401	114700	385498700	9820	9820	9820	9820	1
428	20250401	114600	385488880	9820	9820	9820	9820	102
429	20250401	114500	384487240	9850	9850	9850	9850	0
430	20250401	114400	384487240	9850	9850	9850	9850	0
431	20250401	114300	384487240	9850	9810	9850	9810	3
432	20250401	114200	384457730	9850	9830	9850	9830	50
433	20250401	114100	383965430	9840	9840	9840	9840	0
434	20250401	114000	383965430	9840	9830	9840	9830	120
435	20250401	113900	382785780	9830	9810	9830	9810	42
436	20250401	113800	382372940	9810	9830	9830	9810	512
437	20250401	113700	377349330	9830	9830	9830	9830	124
438	20250401	113600	376130410	9830	9830	9830	9830	0
439	20250401	113500	376130410	9830	9830	9830	9830	15
440	20250401	113400	375982960	9840	9830	9840	9830	16
441	20250401	113300	375825670	9840	9840	9840	9840	66
442	20250401	113200	375176230	9850	9850	9850	9840	54
443	20250401	113100	374644840	9860	9860	9860	9850	36
444	20250401	113000	374289890	9850	9850	9850	9850	1
445	20250401	112900	374280040	9850	9850	9850	9850	0
446	20250401	112800	374280040	9850	9850	9850	9850	31
447	20250401	112700	373974690	9860	9850	9860	9850	101
448	20250401	112600	372978840	9860	9850	9860	9850	32
449	20250401	112500	372663630	9850	9850	9850	9850	0
450	20250401	112400	372663630	9850	9850	9850	9850	6
451	20250401	112300	372604530	9850	9850	9850	9850	1
452	20250401	112200	372594680	9850	9840	9850	9840	656
453	20250401	112100	366134650	9830	9830	9830	9830	0
454	20250401	112000	366134650	9830	9830	9830	9830	0
455	20250401	111900	366134650	9830	9820	9830	9820	53
456	20250401	111800	365613780	9840	9820	9840	9820	1037
457	20250401	111700	355420970	9830	9830	9830	9830	0
458	20250401	111600	355420970	9830	9830	9830	9830	52
459	20250401	111500	354909810	9810	9800	9830	9800	135
460	20250401	111400	353586580	9800	9800	9800	9800	200
461	20250401	111300	351626580	9830	9830	9830	9830	10
462	20250401	111200	351528280	9800	9800	9840	9800	8
463	20250401	111100	351449840	9840	9840	9840	9840	0
464	20250401	111000	351449840	9840	9830	9840	9830	7
465	20250401	110900	351380970	9850	9830	9850	9830	309
466	20250401	110800	348340150	9830	9810	9830	9810	176
467	20250401	110700	346612350	9820	9810	9820	9810	53
468	20250401	110600	346092300	9810	9810	9810	9810	21
469	20250401	110500	345886290	9840	9820	9840	9810	21
470	20250401	110400	345679760	9830	9840	9840	9830	959
471	20250401	110300	336252440	9830	9780	9830	9770	505
472	20250401	110200	331293450	9790	9780	9810	9780	547
473	20250401	110100	325934810	9750	9770	9770	9750	431
474	20250401	110000	321732140	9770	9750	9770	9750	23
475	20250401	105900	321507460	9770	9730	9780	9730	868
476	20250401	105800	313036700	9740	9730	9740	9730	25
477	20250401	105700	312793390	9750	9750	9750	9750	0
478	20250401	105600	312793390	9750	9750	9750	9750	53
479	20250401	105500	312276640	9730	9740	9740	9730	16
480	20250401	105400	312120810	9740	9740	9740	9740	45
481	20250401	105300	311682510	9720	9720	9720	9720	0
482	20250401	105200	311682510	9720	9730	9730	9720	220
483	20250401	105100	309542090	9730	9720	9730	9720	168
484	20250401	105000	307908110	9710	9710	9710	9710	0
485	20250401	104900	307908110	9710	9710	9710	9710	40
486	20250401	104800	307519710	9720	9720	9720	9720	0
487	20250401	104700	307519710	9720	9720	9720	9720	6
488	20250401	104600	307461390	9720	9710	9720	9680	27
489	20250401	104500	307199090	9710	9710	9710	9710	7
490	20250401	104400	307131120	9710	9670	9710	9670	23
491	20250401	104300	306907870	9700	9670	9700	9630	478
492	20250401	104200	302288290	9670	9670	9670	9670	293
493	20250401	104100	299454980	9650	9670	9670	9650	162
494	20250401	104000	297888740	9670	9670	9670	9670	5
495	20250401	103900	297840390	9670	9670	9680	9670	27
496	20250401	103800	297579060	9670	9670	9670	9670	39
497	20250401	103700	297201930	9660	9660	9660	9660	75
498	20250401	103600	296477430	9640	9640	9640	9640	1887
499	20250401	103500	278286750	9640	9640	9640	9630	172
500	20250401	103400	276630200	9640	9680	9680	9640	571
501	20250401	103300	271125680	9680	9670	9680	9640	344
502	20250401	103200	267803260	9670	9680	9680	9670	95
503	20250401	103100	266884560	9670	9670	9670	9670	99
504	20250401	103000	265927230	9690	9700	9700	9690	193
505	20250401	102900	264057040	9710	9710	9710	9710	67
506	20250401	102800	263406470	9710	9690	9710	9690	261
507	20250401	102700	260875440	9690	9680	9690	9680	5
508	20250401	102600	260827000	9690	9690	9690	9690	0
509	20250401	102500	260827000	9690	9680	9690	9680	60
510	20250401	102400	260245710	9660	9680	9680	9660	508
511	20250401	102300	255329280	9680	9680	9680	9680	0
512	20250401	102200	255329280	9680	9680	9680	9680	0
513	20250401	102100	255329280	9680	9710	9710	9680	109
514	20250401	102000	254274130	9680	9680	9680	9680	58
515	20250401	101900	253712690	9710	9710	9710	9710	65
516	20250401	101800	253081540	9710	9710	9710	9710	36
517	20250401	101700	252731980	9720	9720	9720	9720	0
518	20250401	101600	252731980	9720	9720	9720	9720	0
519	20250401	101500	252731980	9720	9720	9720	9670	154
520	20250401	101400	251238360	9730	9730	9730	9730	2
521	20250401	101300	251218900	9730	9710	9730	9710	44
522	20250401	101200	250790810	9720	9720	9720	9710	10
523	20250401	101100	250693620	9720	9690	9720	9680	490
524	20250401	101000	245939470	9680	9670	9690	9670	9
525	20250401	100900	245852370	9680	9660	9680	9660	251
526	20250401	100800	243426750	9670	9670	9670	9670	0
527	20250401	100700	243426750	9670	9670	9670	9660	11
528	20250401	100600	243320400	9660	9660	9670	9650	91
529	20250401	100500	242440520	9660	9620	9660	9620	271
530	20250401	100400	239830720	9620	9620	9620	9620	0
531	20250401	100300	239830720	9620	9610	9620	9600	413
532	20250401	100200	235865710	9610	9600	9610	9600	6
533	20250401	100100	235808090	9610	9610	9630	9600	839
534	20250401	100000	227738240	9620	9630	9640	9620	112
535	20250401	095900	226660760	9620	9620	9620	9620	19
536	20250401	095800	226477980	9600	9600	9600	9600	40
537	20250401	095700	226093980	9580	9580	9620	9580	277
538	20250401	095600	223438880	9580	9610	9610	9570	1213
539	20250401	095500	211798020	9610	9630	9630	9610	203
540	20250401	095400	209844020	9630	9630	9630	9630	17
541	20250401	095300	209680310	9630	9630	9660	9630	176
542	20250401	095200	207985330	9650	9650	9650	9640	386
543	20250401	095100	204260780	9670	9670	9670	9670	0
544	20250401	095000	204260780	9670	9680	9680	9670	279
545	20250401	094900	201560280	9680	9680	9680	9680	72
546	20250401	094800	200863320	9680	9670	9680	9670	35
547	20250401	094700	200524550	9650	9670	9690	9650	426
548	20250401	094600	196403750	9680	9660	9680	9660	16
549	20250401	094500	196248950	9660	9650	9660	9650	132
550	20250401	094400	194975130	9650	9670	9670	9650	249
551	20250401	094300	192570150	9680	9680	9680	9680	0
552	20250401	094200	192570150	9680	9690	9690	9680	242
553	20250401	094100	190226760	9680	9690	9690	9680	482
554	20250401	094000	185560500	9700	9680	9700	9680	348
555	20250401	093900	182189880	9670	9670	9670	9670	60
556	20250401	093800	181609680	9660	9700	9700	9620	1148
557	20250401	093700	170545250	9650	9730	9730	9650	1030
558	20250401	093600	160597280	9730	9740	9740	9690	300
559	20250401	093500	157679720	9710	9700	9710	9700	239
560	20250401	093400	155359190	9700	9710	9710	9700	949
561	20250401	093300	146148840	9710	9750	9760	9710	46
562	20250401	093200	145700790	9750	9730	9750	9700	1256
563	20250401	093100	133495660	9740	9730	9770	9730	18
564	20250401	093000	133320430	9750	9770	9770	9740	1531
565	20250401	092900	118403370	9780	9770	9780	9770	209
566	20250401	092800	116360930	9780	9780	9780	9780	1
567	20250401	092700	116351150	9790	9770	9790	9770	64
568	20250401	092600	115725450	9790	9790	9790	9790	3
569	20250401	092500	115696080	9780	9780	9780	9740	346
570	20250401	092400	112312850	9780	9790	9790	9750	241
571	20250401	092300	109962860	9790	9810	9810	9750	238
572	20250401	092200	107636820	9810	9800	9810	9770	446
573	20250401	092100	103276360	9780	9790	9790	9780	117
574	20250401	092000	102132090	9790	9850	9850	9780	1009
575	20250401	091900	92241360	9810	9820	9860	9810	133
576	20250401	091800	90933830	9810	9820	9820	9810	7
577	20250401	091700	90865140	9810	9820	9820	9810	239
578	20250401	091600	88520540	9840	9830	9840	9820	349
579	20250401	091500	85092970	9830	9840	9840	9830	12
580	20250401	091400	84974970	9810	9870	9870	9810	247
581	20250401	091300	82550570	9860	9840	9860	9810	9
582	20250401	091200	82462200	9840	9860	9880	9840	378
583	20250401	091100	78735140	9860	9860	9860	9840	127
584	20250401	091000	77484960	9870	9850	9870	9840	201
585	20250401	090900	75503600	9850	9840	9870	9840	43
586	20250401	090800	75080030	9860	9810	9860	9790	510
587	20250401	090700	70067420	9810	9810	9830	9780	321
588	20250401	090600	66918560	9770	9770	9800	9770	460
589	20250401	090500	62416330	9770	9800	9800	9710	634
590	20250401	090400	56241680	9800	9790	9810	9790	77
591	20250401	090300	55487640	9810	9790	9810	9770	788
592	20250401	090200	47778560	9770	9790	9810	9770	346
593	20250401	090100	44391520	9790	9820	9830	9780	800
594	20250401	090000	36553400	9810	9710	9880	9710	3759