KissMeData/053280/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	194600	146720206	4090	4090	4090	4090	651
3	20250401	194500	146720206	4090	4090	4090	4090	0
4	20250401	194400	146720206	4090	4090	4090	4090	0
5	20250401	194300	146720206	4090	4090	4090	4090	0
6	20250401	194200	146720206	4090	4090	4090	4090	0
7	20250401	194100	146720206	4090	4090	4090	4090	0
8	20250401	194000	146720206	4090	4090	4090	4090	0
9	20250401	193900	146720206	4090	4090	4090	4090	0
10	20250401	193800	146720206	4090	4090	4090	4090	0
11	20250401	193700	146720206	4090	4090	4090	4090	0
12	20250401	193600	146720206	4090	4090	4090	4090	0
13	20250401	193500	146720206	4090	4090	4090	4090	0
14	20250401	193400	146720206	4090	4090	4090	4090	0
15	20250401	193300	146720206	4090	4090	4090	4090	0
16	20250401	193200	146720206	4090	4090	4090	4090	0
17	20250401	193100	146720206	4090	4090	4090	4090	0
18	20250401	193000	146720206	4090	4090	4090	4090	0
19	20250401	192900	146720206	4090	4090	4090	4090	0
20	20250401	192800	146720206	4090	4090	4090	4090	0
21	20250401	192700	146720206	4090	4090	4090	4090	0
22	20250401	192600	146720206	4090	4090	4090	4090	0
23	20250401	192500	146720206	4090	4090	4090	4090	0
24	20250401	192400	146720206	4090	4090	4090	4090	0
25	20250401	192300	146720206	4090	4090	4090	4090	0
26	20250401	192200	146720206	4090	4090	4090	4090	0
27	20250401	192100	146720206	4090	4090	4090	4090	0
28	20250401	192000	146720206	4090	4090	4090	4090	0
29	20250401	191900	146720206	4090	4090	4090	4090	0
30	20250401	191800	146720206	4090	4090	4090	4090	0
31	20250401	191700	146720206	4090	4090	4090	4090	0
32	20250401	191600	146720206	4090	4090	4090	4090	651
33	20250401	191500	146720206	4090	4090	4090	4090	0
34	20250401	191400	146720206	4090	4090	4090	4090	0
35	20250401	191300	146720206	4090	4090	4090	4090	0
36	20250401	191200	146720206	4090	4090	4090	4090	0
37	20250401	191100	146720206	4090	4090	4090	4090	0
38	20250401	191000	146720206	4090	4090	4090	4090	0
39	20250401	190900	146720206	4090	4090	4090	4090	0
40	20250401	190800	146720206	4090	4090	4090	4090	0
41	20250401	190700	146720206	4090	4090	4090	4090	0
42	20250401	190600	146720206	4090	4090	4090	4090	0
43	20250401	190500	146720206	4090	4090	4090	4090	0
44	20250401	190400	146720206	4090	4090	4090	4090	0
45	20250401	190300	146720206	4090	4090	4090	4090	0
46	20250401	190200	146720206	4090	4090	4090	4090	0
47	20250401	190100	146720206	4090	4090	4090	4090	0
48	20250401	190000	146720206	4090	4090	4090	4090	0
49	20250401	185900	146720206	4090	4090	4090	4090	0
50	20250401	185800	146720206	4090	4090	4090	4090	0
51	20250401	185700	146720206	4090	4090	4090	4090	0
52	20250401	185600	146720206	4090	4090	4090	4090	0
53	20250401	185500	146720206	4090	4090	4090	4090	0
54	20250401	185400	146720206	4090	4090	4090	4090	0
55	20250401	185300	146720206	4090	4090	4090	4090	0
56	20250401	185200	146720206	4090	4090	4090	4090	0
57	20250401	185100	146720206	4090	4090	4090	4090	0
58	20250401	185000	146720206	4090	4090	4090	4090	0
59	20250401	184900	146720206	4090	4090	4090	4090	0
60	20250401	184800	146720206	4090	4090	4090	4090	0
61	20250401	184700	146720206	4090	4090	4090	4090	0
62	20250401	184600	146720206	4090	4090	4090	4090	651
63	20250401	184500	146720206	4090	4090	4090	4090	0
64	20250401	184400	146720206	4090	4090	4090	4090	0
65	20250401	184300	146720206	4090	4090	4090	4090	0
66	20250401	184200	146720206	4090	4090	4090	4090	0
67	20250401	184100	146720206	4090	4090	4090	4090	0
68	20250401	184000	146720206	4090	4090	4090	4090	0
69	20250401	183900	146720206	4090	4090	4090	4090	0
70	20250401	183800	146720206	4090	4090	4090	4090	0
71	20250401	183700	146720206	4090	4090	4090	4090	0
72	20250401	183600	146720206	4090	4090	4090	4090	0
73	20250401	183500	146720206	4090	4090	4090	4090	0
74	20250401	183400	146720206	4090	4090	4090	4090	0
75	20250401	183300	146720206	4090	4090	4090	4090	0
76	20250401	183200	146720206	4090	4090	4090	4090	0
77	20250401	183100	146720206	4090	4090	4090	4090	0
78	20250401	183000	146720206	4090	4090	4090	4090	0
79	20250401	182900	146720206	4090	4090	4090	4090	0
80	20250401	182800	146720206	4090	4090	4090	4090	0
81	20250401	182700	146720206	4090	4090	4090	4090	0
82	20250401	182600	146720206	4090	4090	4090	4090	0
83	20250401	182500	146720206	4090	4090	4090	4090	0
84	20250401	182400	146720206	4090	4090	4090	4090	0
85	20250401	182300	146720206	4090	4090	4090	4090	0
86	20250401	182200	146720206	4090	4090	4090	4090	0
87	20250401	182100	146720206	4090	4090	4090	4090	0
88	20250401	182000	146720206	4090	4090	4090	4090	0
89	20250401	181900	146720206	4090	4090	4090	4090	0
90	20250401	181800	146720206	4090	4090	4090	4090	0
91	20250401	181700	146720206	4090	4090	4090	4090	0
92	20250401	181600	146720206	4090	4090	4090	4090	651
93	20250401	181500	146720206	4090	4090	4090	4090	0
94	20250401	181400	146720206	4090	4090	4090	4090	0
95	20250401	181300	146720206	4090	4090	4090	4090	0
96	20250401	181200	146720206	4090	4090	4090	4090	0
97	20250401	181100	146720206	4090	4090	4090	4090	0
98	20250401	181000	146720206	4090	4090	4090	4090	0
99	20250401	180900	146720206	4090	4090	4090	4090	0
100	20250401	180800	146720206	4090	4090	4090	4090	0
101	20250401	180700	146720206	4090	4090	4090	4090	0
102	20250401	180600	146720206	4090	4090	4090	4090	0
103	20250401	180500	146720206	4090	4090	4090	4090	0
104	20250401	180400	146720206	4090	4090	4090	4090	0
105	20250401	180300	146720206	4090	4090	4090	4090	0
106	20250401	180200	146720206	4090	4090	4090	4090	0
107	20250401	180100	146720206	4090	4090	4090	4090	0
108	20250401	180000	146720206	4090	4090	4090	4090	0
109	20250401	175900	146720206	4090	4090	4090	4090	0
110	20250401	175800	146720206	4090	4090	4090	4090	0
111	20250401	175700	146720206	4090	4090	4090	4090	0
112	20250401	175600	146720206	4090	4090	4090	4090	0
113	20250401	175500	146720206	4090	4090	4090	4090	0
114	20250401	175400	146720206	4090	4090	4090	4090	0
115	20250401	175300	146720206	4090	4090	4090	4090	0
116	20250401	175200	146720206	4090	4090	4090	4090	0
117	20250401	175100	146720206	4090	4090	4090	4090	0
118	20250401	175000	146720206	4090	4090	4090	4090	0
119	20250401	174900	146720206	4090	4090	4090	4090	0
120	20250401	174800	146720206	4090	4090	4090	4090	0
121	20250401	174700	146720206	4090	4090	4090	4090	0
122	20250401	174600	146720206	4090	4090	4090	4090	651
123	20250401	174500	146720206	4090	4090	4090	4090	0
124	20250401	174400	146720206	4090	4090	4090	4090	0
125	20250401	174300	146720206	4090	4090	4090	4090	0
126	20250401	174200	146720206	4090	4090	4090	4090	0
127	20250401	174100	146720206	4090	4090	4090	4090	0
128	20250401	174000	146720206	4090	4090	4090	4090	0
129	20250401	173900	146720206	4090	4090	4090	4090	0
130	20250401	173800	146720206	4090	4090	4090	4090	0
131	20250401	173700	146720206	4090	4090	4090	4090	0
132	20250401	173600	146720206	4090	4090	4090	4090	0
133	20250401	173500	146720206	4090	4090	4090	4090	0
134	20250401	173400	146720206	4090	4090	4090	4090	0
135	20250401	173300	146720206	4090	4090	4090	4090	0
136	20250401	173200	146720206	4090	4090	4090	4090	0
137	20250401	173100	146720206	4090	4090	4090	4090	0
138	20250401	173000	146720206	4090	4090	4090	4090	0
139	20250401	172900	146720206	4090	4090	4090	4090	0
140	20250401	172800	146720206	4090	4090	4090	4090	0
141	20250401	172700	146720206	4090	4090	4090	4090	0
142	20250401	172600	146720206	4090	4090	4090	4090	0
143	20250401	172500	146720206	4090	4090	4090	4090	0
144	20250401	172400	146720206	4090	4090	4090	4090	0
145	20250401	172300	146720206	4090	4090	4090	4090	0
146	20250401	172200	146720206	4090	4090	4090	4090	0
147	20250401	172100	146720206	4090	4090	4090	4090	0
148	20250401	172000	146720206	4090	4090	4090	4090	0
149	20250401	171900	146720206	4090	4090	4090	4090	0
150	20250401	171800	146720206	4090	4090	4090	4090	0
151	20250401	171700	146720206	4090	4090	4090	4090	0
152	20250401	171600	146720206	4090	4090	4090	4090	651
153	20250401	171500	146720206	4090	4090	4090	4090	0
154	20250401	171400	146720206	4090	4090	4090	4090	0
155	20250401	171300	146720206	4090	4090	4090	4090	0
156	20250401	171200	146720206	4090	4090	4090	4090	0
157	20250401	171100	146720206	4090	4090	4090	4090	0
158	20250401	171000	146720206	4090	4090	4090	4090	0
159	20250401	170900	146720206	4090	4090	4090	4090	0
160	20250401	170800	146720206	4090	4090	4090	4090	0
161	20250401	170700	146720206	4090	4090	4090	4090	0
162	20250401	170600	146720206	4090	4090	4090	4090	0
163	20250401	170500	146720206	4090	4090	4090	4090	0
164	20250401	170400	146720206	4090	4090	4090	4090	0
165	20250401	170300	146720206	4090	4090	4090	4090	0
166	20250401	170200	146720206	4090	4090	4090	4090	0
167	20250401	170100	146720206	4090	4090	4090	4090	0
168	20250401	170000	146720206	4090	4090	4090	4090	0
169	20250401	165900	146720206	4090	4090	4090	4090	0
170	20250401	165800	146720206	4090	4090	4090	4090	0
171	20250401	165700	146720206	4090	4090	4090	4090	0
172	20250401	165600	146720206	4090	4090	4090	4090	0
173	20250401	165500	146720206	4090	4090	4090	4090	0
174	20250401	165400	146720206	4090	4090	4090	4090	0
175	20250401	165300	146720206	4090	4090	4090	4090	0
176	20250401	165200	146720206	4090	4090	4090	4090	0
177	20250401	165100	146720206	4090	4090	4090	4090	0
178	20250401	165000	146720206	4090	4090	4090	4090	0
179	20250401	164900	146720206	4090	4090	4090	4090	0
180	20250401	164800	146720206	4090	4090	4090	4090	0
181	20250401	164700	146720206	4090	4090	4090	4090	0
182	20250401	164600	146720206	4090	4090	4090	4090	651
183	20250401	164500	146720206	4090	4090	4090	4090	0
184	20250401	164400	146720206	4090	4090	4090	4090	0
185	20250401	164300	146720206	4090	4090	4090	4090	0
186	20250401	164200	146720206	4090	4090	4090	4090	0
187	20250401	164100	146720206	4090	4090	4090	4090	0
188	20250401	164000	146720206	4090	4090	4090	4090	0
189	20250401	163900	146720206	4090	4090	4090	4090	0
190	20250401	163800	146720206	4090	4090	4090	4090	0
191	20250401	163700	146720206	4090	4090	4090	4090	0
192	20250401	163600	146720206	4090	4090	4090	4090	0
193	20250401	163500	146720206	4090	4090	4090	4090	0
194	20250401	163400	146720206	4090	4090	4090	4090	0
195	20250401	163300	146720206	4090	4090	4090	4090	0
196	20250401	163200	146720206	4090	4090	4090	4090	0
197	20250401	163100	146720206	4090	4090	4090	4090	0
198	20250401	163000	146720206	4090	4090	4090	4090	0
199	20250401	162900	146720206	4090	4090	4090	4090	0
200	20250401	162800	146720206	4090	4090	4090	4090	0
201	20250401	162700	146720206	4090	4090	4090	4090	0
202	20250401	162600	146720206	4090	4090	4090	4090	0
203	20250401	162500	146720206	4090	4090	4090	4090	0
204	20250401	162400	146720206	4090	4090	4090	4090	0
205	20250401	162300	146720206	4090	4090	4090	4090	0
206	20250401	162200	146720206	4090	4090	4090	4090	0
207	20250401	162100	146720206	4090	4090	4090	4090	0
208	20250401	162000	146720206	4090	4090	4090	4090	0
209	20250401	161900	146720206	4090	4090	4090	4090	0
210	20250401	161800	146720206	4090	4090	4090	4090	0
211	20250401	161700	146720206	4090	4090	4090	4090	0
212	20250401	161600	146720206	4090	4090	4090	4090	651
213	20250401	161500	146720206	4090	4090	4090	4090	0
214	20250401	161400	146720206	4090	4090	4090	4090	0
215	20250401	161300	146720206	4090	4090	4090	4090	0
216	20250401	161200	146720206	4090	4090	4090	4090	0
217	20250401	161100	146720206	4090	4090	4090	4090	0
218	20250401	161000	146720206	4090	4090	4090	4090	0
219	20250401	160900	146720206	4090	4090	4090	4090	0
220	20250401	160800	146720206	4090	4090	4090	4090	0
221	20250401	160700	146720206	4090	4090	4090	4090	0
222	20250401	160600	146720206	4090	4090	4090	4090	0
223	20250401	160500	146720206	4090	4090	4090	4090	0
224	20250401	160400	146720206	4090	4090	4090	4090	0
225	20250401	160300	146720206	4090	4090	4090	4090	0
226	20250401	160200	146720206	4090	4090	4090	4090	0
227	20250401	160100	146720206	4090	4090	4090	4090	0
228	20250401	160000	146720206	4090	4090	4090	4090	0
229	20250401	155900	146720206	4090	4090	4090	4090	0
230	20250401	155800	146720206	4090	4090	4090	4090	0
231	20250401	155700	146720206	4090	4090	4090	4090	0
232	20250401	155600	146720206	4090	4090	4090	4090	0
233	20250401	155500	146720206	4090	4090	4090	4090	0
234	20250401	155400	146720206	4090	4090	4090	4090	0
235	20250401	155300	146720206	4090	4090	4090	4090	0
236	20250401	155200	146720206	4090	4090	4090	4090	0
237	20250401	155100	146720206	4090	4090	4090	4090	0
238	20250401	155000	146720206	4090	4090	4090	4090	0
239	20250401	154900	146720206	4090	4090	4090	4090	0
240	20250401	154800	146720206	4090	4090	4090	4090	0
241	20250401	154700	146720206	4090	4090	4090	4090	0
242	20250401	154600	146720206	4090	4090	4090	4090	651
243	20250401	154500	146720206	4090	4090	4090	4090	0
244	20250401	154400	146720206	4090	4090	4090	4090	0
245	20250401	154300	146720206	4090	4090	4090	4090	0
246	20250401	154200	146720206	4090	4090	4090	4090	0
247	20250401	154100	146720206	4090	4090	4090	4090	0
248	20250401	154000	146720206	4090	4090	4090	4090	0
249	20250401	153900	146720206	4090	4090	4090	4090	0
250	20250401	153800	146720206	4090	4090	4090	4090	0
251	20250401	153700	146720206	4090	4090	4090	4090	0
252	20250401	153600	146720206	4090	4090	4090	4090	0
253	20250401	153500	146720206	4090	4090	4090	4090	0
254	20250401	153400	146720206	4090	4090	4090	4090	0
255	20250401	153300	146720206	4090	4090	4090	4090	0
256	20250401	153200	146720206	4090	4090	4090	4090	0
257	20250401	153100	146720206	4090	4090	4090	4090	0
258	20250401	153000	146720206	4090	4090	4090	4090	651
259	20250401	152900	144057616	4080	4080	4080	4080	0
260	20250401	152800	144057616	4080	4080	4080	4080	0
261	20250401	152700	144057616	4080	4080	4080	4080	0
262	20250401	152600	144057616	4080	4080	4080	4080	0
263	20250401	152500	144057616	4080	4080	4080	4080	0
264	20250401	152400	144057616	4080	4080	4080	4080	0
265	20250401	152300	144057616	4080	4080	4080	4080	0
266	20250401	152200	144057616	4080	4080	4080	4080	0
267	20250401	152100	144057616	4080	4080	4080	4080	0
268	20250401	152000	144057616	4080	4080	4080	4080	0
269	20250401	151900	144057616	4080	4080	4080	4080	33
270	20250401	151800	143922976	4080	4090	4090	4080	28
271	20250401	151700	143808716	4085	4085	4085	4085	126
272	20250401	151600	143294006	4080	4080	4080	4080	21
273	20250401	151500	143208326	4080	4080	4080	4080	1
274	20250401	151400	143204246	4080	4080	4080	4080	29
275	20250401	151300	143085926	4085	4085	4085	4085	2
276	20250401	151200	143077756	4085	4085	4085	4085	0
277	20250401	151100	143077756	4085	4080	4085	4075	215
278	20250401	151000	142199606	4085	4085	4085	4085	40
279	20250401	150900	142036206	4085	4085	4085	4085	0
280	20250401	150800	142036206	4085	4085	4085	4085	10
281	20250401	150700	141995356	4085	4085	4085	4085	19
282	20250401	150600	141917741	4090	4090	4090	4090	189
283	20250401	150500	141144731	4085	4085	4085	4085	0
284	20250401	150400	141144731	4085	4085	4085	4085	0
285	20250401	150300	141144731	4085	4085	4085	4085	0
286	20250401	150200	141144731	4085	4085	4085	4085	1
287	20250401	150100	141140646	4085	4085	4085	4085	50
288	20250401	150000	140936396	4085	4085	4085	4085	53
289	20250401	145900	140719891	4090	4090	4090	4090	0
290	20250401	145800	140719891	4090	4090	4090	4090	0
291	20250401	145700	140719891	4090	4090	4090	4090	0
292	20250401	145600	140719891	4090	4090	4090	4090	0
293	20250401	145500	140719891	4090	4090	4090	4090	0
294	20250401	145400	140719891	4090	4090	4090	4090	0
295	20250401	145300	140719891	4090	4090	4090	4090	0
296	20250401	145200	140719891	4090	4090	4090	4090	1
297	20250401	145100	140715801	4090	4090	4090	4090	60
298	20250401	145000	140470401	4090	4090	4090	4090	0
299	20250401	144900	140470401	4090	4090	4090	4090	5
300	20250401	144800	140449951	4090	4090	4090	4090	0
301	20250401	144700	140449951	4090	4090	4090	4090	20
302	20250401	144600	140368151	4085	4085	4085	4085	0
303	20250401	144500	140368151	4085	4085	4085	4085	0
304	20250401	144400	140368151	4085	4090	4090	4085	31
305	20250401	144300	140241461	4090	4090	4090	4090	6
306	20250401	144200	140216921	4090	4090	4090	4090	0
307	20250401	144100	140216921	4090	4090	4090	4090	0
308	20250401	144000	140216921	4090	4090	4090	4090	66
309	20250401	143900	139946981	4095	4095	4095	4095	0
310	20250401	143800	139946981	4095	4095	4095	4095	0
311	20250401	143700	139946981	4095	4095	4095	4090	659
312	20250401	143600	137248431	4085	4090	4090	4085	294
313	20250401	143500	136047411	4090	4090	4090	4090	0
314	20250401	143400	136047411	4090	4090	4090	4090	0
315	20250401	143300	136047411	4090	4090	4090	4090	53
316	20250401	143200	135830641	4090	4090	4090	4090	0
317	20250401	143100	135830641	4090	4090	4090	4090	0
318	20250401	143000	135830641	4090	4090	4090	4090	14
319	20250401	142900	135773381	4100	4087	4100	4087	612
320	20250401	142800	133268116	4090	4090	4090	4090	0
321	20250401	142700	133268116	4090	4090	4090	4090	5
322	20250401	142600	133247666	4095	4095	4095	4095	0
323	20250401	142500	133247666	4095	4095	4095	4095	0
324	20250401	142400	133247666	4095	4095	4095	4095	80
325	20250401	142300	132920066	4090	4090	4090	4090	0
326	20250401	142200	132920066	4090	4090	4090	4090	0
327	20250401	142100	132920066	4090	4090	4090	4090	31
328	20250401	142000	132793276	4095	4095	4095	4095	1
329	20250401	141900	132789181	4090	4090	4090	4090	0
330	20250401	141800	132789181	4090	4090	4090	4090	0
331	20250401	141700	132789181	4090	4090	4090	4090	0
332	20250401	141600	132789181	4090	4090	4090	4090	136
333	20250401	141500	132232941	4090	4090	4090	4090	0
334	20250401	141400	132232941	4090	4090	4090	4090	3
335	20250401	141300	132220671	4090	4090	4090	4090	0
336	20250401	141200	132220671	4090	4090	4090	4090	0
337	20250401	141100	132220671	4090	4090	4090	4090	0
338	20250401	141000	132220671	4090	4090	4090	4090	0
339	20250401	140900	132220671	4090	4090	4090	4090	54
340	20250401	140800	131999811	4090	4090	4090	4090	0
341	20250401	140700	131999811	4090	4090	4090	4090	0
342	20250401	140600	131999811	4090	4090	4090	4090	0
343	20250401	140500	131999811	4090	4090	4090	4090	23
344	20250401	140400	131905741	4090	4085	4090	4085	344
345	20250401	140300	130499306	4085	4085	4085	4085	0
346	20250401	140200	130499306	4085	4085	4085	4085	0
347	20250401	140100	130499306	4085	4085	4085	4085	0
348	20250401	140000	130499306	4085	4085	4085	4085	0
349	20250401	135900	130499306	4085	4085	4085	4085	0
350	20250401	135800	130499306	4085	4085	4085	4085	0
351	20250401	135700	130499306	4085	4085	4085	4085	0
352	20250401	135600	130499306	4085	4085	4085	4085	0
353	20250401	135500	130499306	4085	4085	4085	4085	0
354	20250401	135400	130499306	4085	4085	4085	4085	0
355	20250401	135300	130499306	4085	4080	4085	4080	110
356	20250401	135200	130050006	4085	4085	4085	4085	0
357	20250401	135100	130050006	4085	4085	4085	4085	98
358	20250401	135000	129649676	4090	4090	4090	4090	0
359	20250401	134900	129649676	4090	4090	4090	4090	37
360	20250401	134800	129498346	4085	4075	4085	4075	1115
361	20250401	134700	124948146	4070	4070	4070	4070	48
362	20250401	134600	124752786	4075	4075	4075	4075	56
363	20250401	134500	124524586	4080	4080	4080	4080	0
364	20250401	134400	124524586	4080	4080	4080	4080	1
365	20250401	134300	124520506	4070	4070	4070	4070	0
366	20250401	134200	124520506	4070	4070	4070	4070	0
367	20250401	134100	124520506	4070	4070	4070	4070	0
368	20250401	134000	124520506	4070	4070	4070	4070	92
369	20250401	133900	124146066	4070	4070	4070	4070	0
370	20250401	133800	124146066	4070	4070	4070	4070	0
371	20250401	133700	124146066	4070	4070	4070	4070	5
372	20250401	133600	124125716	4080	4080	4080	4080	0
373	20250401	133500	124125716	4080	4080	4080	4080	0
374	20250401	133400	124125716	4080	4080	4080	4080	0
375	20250401	133300	124125716	4080	4080	4080	4080	0
376	20250401	133200	124125716	4080	4080	4080	4080	0
377	20250401	133100	124125716	4080	4080	4080	4080	0
378	20250401	133000	124125716	4080	4080	4080	4080	0
379	20250401	132900	124125716	4080	4080	4080	4080	0
380	20250401	132800	124125716	4080	4080	4080	4080	0
381	20250401	132700	124125716	4080	4080	4080	4080	0
382	20250401	132600	124125716	4080	4080	4080	4080	0
383	20250401	132500	124125716	4080	4080	4080	4080	0
384	20250401	132400	124125716	4080	4080	4080	4080	0
385	20250401	132300	124125716	4080	4080	4080	4080	0
386	20250401	132200	124125716	4080	4080	4080	4080	0
387	20250401	132100	124125716	4080	4080	4080	4080	0
388	20250401	132000	124125716	4080	4080	4080	4080	0
389	20250401	131900	124125716	4080	4065	4080	4065	26
390	20250401	131800	124019696	4065	4065	4065	4065	0
391	20250401	131700	124019696	4065	4065	4065	4065	0
392	20250401	131600	124019696	4065	4065	4065	4065	0
393	20250401	131500	124019696	4065	4065	4065	4065	0
394	20250401	131400	124019696	4065	4065	4065	4065	200
395	20250401	131300	123206696	4065	4065	4065	4065	0
396	20250401	131200	123206696	4065	4065	4065	4065	0
397	20250401	131100	123206696	4065	4065	4065	4065	20
398	20250401	131000	123125396	4065	4065	4065	4065	0
399	20250401	130900	123125396	4065	4065	4065	4065	49
400	20250401	130800	122926211	4065	4065	4065	4065	58
401	20250401	130700	122690441	4065	4065	4065	4065	29
402	20250401	130600	122572556	4070	4070	4070	4070	1000
403	20250401	130500	118502556	4075	4075	4075	4075	1
404	20250401	130400	118498481	4080	4080	4080	4080	0
405	20250401	130300	118498481	4080	4080	4080	4080	0
406	20250401	130200	118498481	4080	4080	4080	4080	0
407	20250401	130100	118498481	4080	4080	4080	4080	0
408	20250401	130000	118498481	4080	4080	4080	4080	0
409	20250401	125900	118498481	4080	4080	4080	4080	400
410	20250401	125800	116866481	4080	4080	4080	4080	0
411	20250401	125700	116866481	4080	4080	4080	4080	19
412	20250401	125600	116788961	4080	4080	4080	4080	457
413	20250401	125500	114924401	4080	4080	4080	4080	0
414	20250401	125400	114924401	4080	4080	4080	4080	0
415	20250401	125300	114924401	4080	4080	4080	4080	30
416	20250401	125200	114802001	4090	4090	4090	4090	63
417	20250401	125100	114544331	4090	4085	4090	4085	1900
418	20250401	125000	106774571	4075	4075	4075	4075	0
419	20250401	124900	106774571	4075	4075	4075	4075	0
420	20250401	124800	106774571	4075	4075	4075	4075	0
421	20250401	124700	106774571	4075	4075	4075	4075	397
422	20250401	124600	105156796	4075	4075	4075	4075	500
423	20250401	124500	103119296	4080	4075	4080	4075	320
424	20250401	124400	101814281	4080	4080	4080	4080	0
425	20250401	124300	101814281	4080	4075	4080	4075	165
426	20250401	124200	101141361	4080	4080	4080	4080	0
427	20250401	124100	101141361	4080	4080	4080	4080	1
428	20250401	124000	101137281	4070	4070	4070	4070	0
429	20250401	123900	101137281	4070	4070	4070	4070	0
430	20250401	123800	101137281	4070	4070	4075	4070	6
431	20250401	123700	101112851	4085	4085	4085	4085	11
432	20250401	123600	101067916	4085	4085	4085	4085	0
433	20250401	123500	101067916	4085	4085	4085	4085	0
434	20250401	123400	101067916	4085	4085	4085	4085	0
435	20250401	123300	101067916	4085	4085	4085	4085	5
436	20250401	123200	101047491	4090	4090	4090	4090	0
437	20250401	123100	101047491	4090	4080	4090	4080	456
438	20250401	123000	99183811	4085	4080	4085	4080	143
439	20250401	122900	98599836	4065	4065	4065	4065	150
440	20250401	122800	97990086	4065	4065	4065	4065	93
441	20250401	122700	97612041	4065	4065	4065	4065	23
442	20250401	122600	97518546	4070	4070	4070	4070	0
443	20250401	122500	97518546	4070	4070	4070	4070	100
444	20250401	122400	97111546	4065	4065	4065	4065	0
445	20250401	122300	97111546	4065	4065	4065	4065	0
446	20250401	122200	97111546	4065	4065	4065	4065	0
447	20250401	122100	97111546	4065	4065	4065	4065	23
448	20250401	122000	97018051	4085	4085	4085	4085	0
449	20250401	121900	97018051	4085	4085	4085	4085	0
450	20250401	121800	97018051	4085	4085	4085	4085	0
451	20250401	121700	97018051	4085	4085	4085	4085	0
452	20250401	121600	97018051	4085	4085	4085	4085	0
453	20250401	121500	97018051	4085	4085	4085	4085	0
454	20250401	121400	97018051	4085	4085	4085	4085	0
455	20250401	121300	97018051	4085	4085	4085	4085	0
456	20250401	121200	97018051	4085	4075	4085	4075	364
457	20250401	121100	95532976	4070	4070	4070	4070	0
458	20250401	121000	95532976	4070	4070	4070	4070	0
459	20250401	120900	95532976	4070	4070	4070	4070	51
460	20250401	120800	95325406	4065	4065	4065	4065	0
461	20250401	120700	95325406	4065	4065	4065	4065	0
462	20250401	120600	95325406	4065	4065	4065	4065	0
463	20250401	120500	95325406	4065	4065	4065	4065	0
464	20250401	120400	95325406	4065	4065	4065	4065	0
465	20250401	120300	95325406	4065	4065	4065	4065	1
466	20250401	120200	95321341	4055	4055	4055	4055	0
467	20250401	120100	95321341	4055	4055	4055	4055	28
468	20250401	120000	95207801	4060	4060	4060	4060	0
469	20250401	115900	95207801	4060	4060	4060	4060	0
470	20250401	115800	95207801	4060	4060	4060	4060	0
471	20250401	115700	95207801	4060	4060	4060	4060	0
472	20250401	115600	95207801	4060	4060	4060	4060	0
473	20250401	115500	95207801	4060	4060	4060	4060	1
474	20250401	115400	95203741	4070	4060	4070	4060	84
475	20250401	115300	94862001	4065	4065	4065	4065	0
476	20250401	115200	94862001	4065	4065	4065	4065	0
477	20250401	115100	94862001	4065	4065	4065	4065	0
478	20250401	115000	94862001	4065	4065	4065	4065	0
479	20250401	114900	94862001	4065	4065	4065	4065	0
480	20250401	114800	94862001	4065	4065	4065	4065	0
481	20250401	114700	94862001	4065	4065	4065	4065	50
482	20250401	114600	94658751	4065	4065	4065	4065	0
483	20250401	114500	94658751	4065	4065	4065	4065	15
484	20250401	114400	94597776	4065	4065	4065	4065	22
485	20250401	114300	94508346	4070	4070	4070	4070	0
486	20250401	114200	94508346	4070	4060	4070	4060	300
487	20250401	114100	93287846	4070	4070	4070	4070	0
488	20250401	114000	93287846	4070	4070	4070	4070	0
489	20250401	113900	93287846	4070	4070	4070	4070	100
490	20250401	113800	92880846	4070	4070	4070	4070	0
491	20250401	113700	92880846	4070	4065	4070	4065	5
492	20250401	113600	92860516	4062	4062	4062	4062	2
493	20250401	113500	92852392	4062	4062	4062	4062	0
494	20250401	113400	92852392	4062	4062	4062	4062	0
495	20250401	113300	92852392	4062	4062	4062	4062	4
496	20250401	113200	92836144	4055	4055	4055	4055	30
497	20250401	113100	92714494	4075	4075	4075	4075	0
498	20250401	113000	92714494	4075	4075	4075	4075	0
499	20250401	112900	92714494	4075	4075	4075	4075	0
500	20250401	112800	92714494	4075	4075	4075	4075	1
501	20250401	112700	92710419	4070	4070	4070	4070	1
502	20250401	112600	92706349	4075	4075	4075	4075	0
503	20250401	112500	92706349	4075	4060	4075	4060	389
504	20250401	112400	91123004	4065	4055	4065	4055	108
505	20250401	112300	90684594	4055	4055	4055	4055	0
506	20250401	112200	90684594	4055	4055	4055	4055	0
507	20250401	112100	90684594	4055	4055	4055	4055	65
508	20250401	112000	90421019	4030	4030	4030	4030	0
509	20250401	111900	90421019	4030	4030	4030	4030	64
510	20250401	111800	90163099	4055	4050	4055	4050	301
511	20250401	111700	88942794	4055	4055	4055	4055	0
512	20250401	111600	88942794	4055	4045	4055	4045	587
513	20250401	111500	86565374	4045	4015	4045	4015	695
514	20250401	111400	83759269	4035	4035	4035	4035	0
515	20250401	111300	83759269	4035	4025	4035	4025	153
516	20250401	111200	83142919	4015	4015	4015	4015	0
517	20250401	111100	83142919	4015	4015	4015	4015	1
518	20250401	111000	83138904	3995	3995	3995	3995	0
519	20250401	110900	83138904	3995	4020	4020	3995	221
520	20250401	110800	82253204	4020	4020	4020	4020	0
521	20250401	110700	82253204	4020	4020	4020	4020	2
522	20250401	110600	82245164	4040	4040	4040	4040	2831
523	20250401	110500	70807924	4015	4025	4035	4015	112
524	20250401	110400	70356634	4040	4030	4040	4030	1153
525	20250401	110300	65701774	4035	4035	4035	4035	0
526	20250401	110200	65701774	4035	4035	4035	4035	500
527	20250401	110100	63684274	4020	4020	4020	4020	0
528	20250401	110000	63684274	4020	4020	4020	4020	0
529	20250401	105900	63684274	4020	4030	4030	3995	472
530	20250401	105800	61795624	4000	4000	4000	4000	20
531	20250401	105700	61715624	4000	4000	4000	4000	0
532	20250401	105600	61715624	4000	4000	4000	4000	100
533	20250401	105500	61315624	4030	4020	4030	4020	2382
534	20250401	105400	51724579	4020	4020	4020	4020	0
535	20250401	105300	51724579	4020	4020	4020	4020	0
536	20250401	105200	51724579	4020	4020	4020	4020	0
537	20250401	105100	51724579	4020	4020	4020	4020	0
538	20250401	105000	51724579	4020	4020	4020	4020	0
539	20250401	104900	51724579	4020	3980	4020	3975	1067
540	20250401	104800	47451729	4010	4010	4010	4010	0
541	20250401	104700	47451729	4010	4005	4010	4005	119
542	20250401	104600	46975129	4005	4000	4005	4000	84
543	20250401	104500	46638809	3995	3995	3995	3995	0
544	20250401	104400	46638809	3995	3990	3995	3990	38
545	20250401	104300	46487089	3985	3985	3985	3985	50
546	20250401	104200	46287839	3980	3980	3980	3975	112
547	20250401	104100	45842089	3985	3985	3985	3985	25
548	20250401	104000	45742464	3985	3980	3985	3980	41
549	20250401	103900	45579084	3980	3980	3980	3980	10
550	20250401	103800	45539284	3980	3990	3990	3980	3
551	20250401	103700	45527329	3990	3990	3990	3990	1
552	20250401	103600	45523339	3985	3985	3985	3985	10
553	20250401	103500	45483489	3980	3985	3985	3980	10
554	20250401	103400	45443684	3980	3980	3980	3980	0
555	20250401	103300	45443684	3980	3980	3980	3980	0
556	20250401	103200	45443684	3980	3980	3980	3980	0
557	20250401	103100	45443684	3980	3980	3980	3980	0
558	20250401	103000	45443684	3980	3980	3980	3980	0
559	20250401	102900	45443684	3980	3980	3985	3980	71
560	20250401	102800	45161097	4010	3990	4010	3990	15
561	20250401	102700	45101032	3982	3985	3985	3980	3
562	20250401	102600	45089085	3985	3985	3985	3985	50
563	20250401	102500	44889835	3970	3970	3970	3970	0
564	20250401	102400	44889835	3970	3980	3980	3970	35
565	20250401	102300	44750640	3945	3945	3945	3945	0
566	20250401	102200	44750640	3945	3960	3960	3945	1618
567	20250401	102100	38363375	3955	3970	3970	3955	141
568	20250401	102000	37805190	3955	3955	3955	3955	0
569	20250401	101900	37805190	3955	3955	3955	3955	0
570	20250401	101800	37805190	3955	3995	3995	3955	87
571	20250401	101700	37460270	3985	3985	3985	3985	0
572	20250401	101600	37460270	3985	3985	3985	3985	0
573	20250401	101500	37460270	3985	3985	3985	3985	1793
574	20250401	101400	30315165	4000	4000	4000	4000	1
575	20250401	101300	30311165	3990	3990	3990	3990	0
576	20250401	101200	30311165	3990	3990	3990	3990	50
577	20250401	101100	30111665	3985	3980	3990	3975	328
578	20250401	101000	28804770	3985	3985	3985	3985	0
579	20250401	100900	28804770	3985	3985	3985	3985	0
580	20250401	100800	28804770	3985	3985	3985	3985	0
581	20250401	100700	28804770	3985	3985	3985	3985	0
582	20250401	100600	28804770	3985	3985	3985	3985	0
583	20250401	100500	28804770	3985	3985	3985	3985	0
584	20250401	100400	28804770	3985	3985	3985	3985	0
585	20250401	100300	28804770	3985	3985	3985	3985	2
586	20250401	100200	28796800	3975	3975	3975	3975	0
587	20250401	100100	28796800	3975	3975	3975	3975	10
588	20250401	100000	28757050	3985	3985	3985	3985	1
589	20250401	095900	28753065	3965	3965	3965	3965	0
590	20250401	095800	28753065	3965	3965	3965	3965	98
591	20250401	095700	28364495	3950	3950	3950	3950	0
592	20250401	095600	28364495	3950	3990	3990	3950	743
593	20250401	095500	25416845	3975	3975	3975	3975	66
594	20250401	095400	25154495	3985	3995	3995	3985	11
595	20250401	095300	25110650	3975	3975	3975	3975	0
596	20250401	095200	25110650	3975	3975	3975	3975	18
597	20250401	095100	25039100	4015	4015	4015	4015	0
598	20250401	095000	25039100	4015	4015	4015	4015	0
599	20250401	094900	25039100	4015	4015	4015	4015	1
600	20250401	094800	25035085	4015	4015	4015	4015	7
601	20250401	094700	25006980	4015	4015	4015	4015	3
602	20250401	094600	24994935	3980	3980	3980	3980	0
603	20250401	094500	24994935	3980	3980	3980	3980	0
604	20250401	094400	24994935	3980	3990	3990	3980	21
605	20250401	094300	24911250	3990	3990	3990	3990	100
606	20250401	094200	24512250	3985	3985	3985	3985	0
607	20250401	094100	24512250	3985	3985	3985	3985	0
608	20250401	094000	24512250	3985	3985	3985	3985	0
609	20250401	093900	24512250	3985	3985	3985	3985	0
610	20250401	093800	24512250	3985	3985	3985	3985	20
611	20250401	093700	24432550	3985	3985	3985	3985	20
612	20250401	093600	24352850	3985	3985	3985	3985	0
613	20250401	093500	24352850	3985	4015	4015	3985	45
614	20250401	093400	24173255	4015	4015	4015	4015	2
615	20250401	093300	24165225	4000	4000	4000	4000	0
616	20250401	093200	24165225	4000	4000	4000	4000	14
617	20250401	093100	24109225	4020	4020	4020	4020	58
618	20250401	093000	23876065	4000	4000	4000	4000	40
619	20250401	092900	23716065	4000	4000	4000	4000	0
620	20250401	092800	23716065	4000	4000	4000	4000	0
621	20250401	092700	23716065	4000	4000	4000	4000	0
622	20250401	092600	23716065	4000	4000	4000	4000	0
623	20250401	092500	23716065	4000	4010	4010	4000	596
624	20250401	092400	21328280	4015	4015	4015	4015	0
625	20250401	092300	21328280	4015	4015	4015	4015	8
626	20250401	092200	21296160	4015	4015	4015	4015	47
627	20250401	092100	21107455	4020	4020	4020	4020	61
628	20250401	092000	20862235	4015	4015	4015	4015	0
629	20250401	091900	20862235	4015	4015	4015	4015	2
630	20250401	091800	20854205	4010	4010	4010	4010	0
631	20250401	091700	20854205	4010	4010	4010	4010	0
632	20250401	091600	20854205	4010	4010	4010	4010	0
633	20250401	091500	20854205	4010	4010	4010	4010	0
634	20250401	091400	20854205	4010	4010	4010	4010	18
635	20250401	091300	20782025	4015	4025	4045	4015	321
636	20250401	091200	19492780	4030	4030	4030	4030	26
637	20250401	091100	19388000	4050	4050	4050	4050	160
638	20250401	091000	18740000	4055	4055	4055	4055	0
639	20250401	090900	18740000	4055	4050	4055	4050	69
640	20250401	090800	18460440	4050	4045	4050	4045	3
641	20250401	090700	18448300	4020	4035	4035	4020	173
642	20250401	090600	17750260	4040	4025	4040	4025	38
643	20250401	090500	17597100	4020	4020	4020	4020	38
644	20250401	090400	17444340	4025	4015	4025	4015	21
645	20250401	090300	17360015	4015	3995	4020	3995	649
646	20250401	090200	14751835	3965	3970	3980	3965	1710
647	20250401	090100	7969170	4015	3990	4015	3990	257
648	20250401	090000	6940150	4005	3955	4005	3955	1752