KissMeData/056090/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	194900	3166406391	936	936	936	936	130134
3	20250401	194800	3166406391	936	936	936	936	0
4	20250401	194700	3166406391	936	936	936	936	0
5	20250401	194600	3166406391	936	936	936	936	0
6	20250401	194500	3166406391	936	936	936	936	0
7	20250401	194400	3166406391	936	936	936	936	0
8	20250401	194300	3166406391	936	936	936	936	0
9	20250401	194200	3166406391	936	936	936	936	0
10	20250401	194100	3166406391	936	936	936	936	0
11	20250401	194000	3166406391	936	936	936	936	0
12	20250401	193900	3166406391	936	936	936	936	0
13	20250401	193800	3166406391	936	936	936	936	0
14	20250401	193700	3166406391	936	936	936	936	0
15	20250401	193600	3166406391	936	936	936	936	0
16	20250401	193500	3166406391	936	936	936	936	0
17	20250401	193400	3166406391	936	936	936	936	0
18	20250401	193300	3166406391	936	936	936	936	0
19	20250401	193200	3166406391	936	936	936	936	0
20	20250401	193100	3166406391	936	936	936	936	0
21	20250401	193000	3166406391	936	936	936	936	0
22	20250401	192900	3166406391	936	936	936	936	0
23	20250401	192800	3166406391	936	936	936	936	0
24	20250401	192700	3166406391	936	936	936	936	0
25	20250401	192600	3166406391	936	936	936	936	0
26	20250401	192500	3166406391	936	936	936	936	0
27	20250401	192400	3166406391	936	936	936	936	0
28	20250401	192300	3166406391	936	936	936	936	0
29	20250401	192200	3166406391	936	936	936	936	0
30	20250401	192100	3166406391	936	936	936	936	0
31	20250401	192000	3166406391	936	936	936	936	0
32	20250401	191900	3166406391	936	936	936	936	130134
33	20250401	191800	3166406391	936	936	936	936	0
34	20250401	191700	3166406391	936	936	936	936	0
35	20250401	191600	3166406391	936	936	936	936	0
36	20250401	191500	3166406391	936	936	936	936	0
37	20250401	191400	3166406391	936	936	936	936	0
38	20250401	191300	3166406391	936	936	936	936	0
39	20250401	191200	3166406391	936	936	936	936	0
40	20250401	191100	3166406391	936	936	936	936	0
41	20250401	191000	3166406391	936	936	936	936	0
42	20250401	190900	3166406391	936	936	936	936	0
43	20250401	190800	3166406391	936	936	936	936	0
44	20250401	190700	3166406391	936	936	936	936	0
45	20250401	190600	3166406391	936	936	936	936	0
46	20250401	190500	3166406391	936	936	936	936	0
47	20250401	190400	3166406391	936	936	936	936	0
48	20250401	190300	3166406391	936	936	936	936	0
49	20250401	190200	3166406391	936	936	936	936	0
50	20250401	190100	3166406391	936	936	936	936	0
51	20250401	190000	3166406391	936	936	936	936	0
52	20250401	185900	3166406391	936	936	936	936	0
53	20250401	185800	3166406391	936	936	936	936	0
54	20250401	185700	3166406391	936	936	936	936	0
55	20250401	185600	3166406391	936	936	936	936	0
56	20250401	185500	3166406391	936	936	936	936	0
57	20250401	185400	3166406391	936	936	936	936	0
58	20250401	185300	3166406391	936	936	936	936	0
59	20250401	185200	3166406391	936	936	936	936	0
60	20250401	185100	3166406391	936	936	936	936	0
61	20250401	185000	3166406391	936	936	936	936	0
62	20250401	184900	3166406391	936	936	936	936	130134
63	20250401	184800	3166406391	936	936	936	936	0
64	20250401	184700	3166406391	936	936	936	936	0
65	20250401	184600	3166406391	936	936	936	936	0
66	20250401	184500	3166406391	936	936	936	936	0
67	20250401	184400	3166406391	936	936	936	936	0
68	20250401	184300	3166406391	936	936	936	936	0
69	20250401	184200	3166406391	936	936	936	936	0
70	20250401	184100	3166406391	936	936	936	936	0
71	20250401	184000	3166406391	936	936	936	936	0
72	20250401	183900	3166406391	936	936	936	936	0
73	20250401	183800	3166406391	936	936	936	936	0
74	20250401	183700	3166406391	936	936	936	936	0
75	20250401	183600	3166406391	936	936	936	936	0
76	20250401	183500	3166406391	936	936	936	936	0
77	20250401	183400	3166406391	936	936	936	936	0
78	20250401	183300	3166406391	936	936	936	936	0
79	20250401	183200	3166406391	936	936	936	936	0
80	20250401	183100	3166406391	936	936	936	936	0
81	20250401	183000	3166406391	936	936	936	936	0
82	20250401	182900	3166406391	936	936	936	936	0
83	20250401	182800	3166406391	936	936	936	936	0
84	20250401	182700	3166406391	936	936	936	936	0
85	20250401	182600	3166406391	936	936	936	936	0
86	20250401	182500	3166406391	936	936	936	936	0
87	20250401	182400	3166406391	936	936	936	936	0
88	20250401	182300	3166406391	936	936	936	936	0
89	20250401	182200	3166406391	936	936	936	936	0
90	20250401	182100	3166406391	936	936	936	936	0
91	20250401	182000	3166406391	936	936	936	936	0
92	20250401	181900	3166406391	936	936	936	936	130134
93	20250401	181800	3166406391	936	936	936	936	0
94	20250401	181700	3166406391	936	936	936	936	0
95	20250401	181600	3166406391	936	936	936	936	0
96	20250401	181500	3166406391	936	936	936	936	0
97	20250401	181400	3166406391	936	936	936	936	0
98	20250401	181300	3166406391	936	936	936	936	0
99	20250401	181200	3166406391	936	936	936	936	0
100	20250401	181100	3166406391	936	936	936	936	0
101	20250401	181000	3166406391	936	936	936	936	0
102	20250401	180900	3166406391	936	936	936	936	0
103	20250401	180800	3166406391	936	936	936	936	0
104	20250401	180700	3166406391	936	936	936	936	0
105	20250401	180600	3166406391	936	936	936	936	0
106	20250401	180500	3166406391	936	936	936	936	0
107	20250401	180400	3166406391	936	936	936	936	0
108	20250401	180300	3166406391	936	936	936	936	0
109	20250401	180200	3166406391	936	936	936	936	0
110	20250401	180100	3166406391	936	936	936	936	0
111	20250401	180000	3166406391	936	936	936	936	0
112	20250401	175900	3166406391	936	936	936	936	0
113	20250401	175800	3166406391	936	936	936	936	0
114	20250401	175700	3166406391	936	936	936	936	0
115	20250401	175600	3166406391	936	936	936	936	0
116	20250401	175500	3166406391	936	936	936	936	0
117	20250401	175400	3166406391	936	936	936	936	0
118	20250401	175300	3166406391	936	936	936	936	0
119	20250401	175200	3166406391	936	936	936	936	0
120	20250401	175100	3166406391	936	936	936	936	0
121	20250401	175000	3166406391	936	936	936	936	0
122	20250401	174900	3166406391	936	936	936	936	130134
123	20250401	174800	3166406391	936	936	936	936	0
124	20250401	174700	3166406391	936	936	936	936	0
125	20250401	174600	3166406391	936	936	936	936	0
126	20250401	174500	3166406391	936	936	936	936	0
127	20250401	174400	3166406391	936	936	936	936	0
128	20250401	174300	3166406391	936	936	936	936	0
129	20250401	174200	3166406391	936	936	936	936	0
130	20250401	174100	3166406391	936	936	936	936	0
131	20250401	174000	3166406391	936	936	936	936	0
132	20250401	173900	3166406391	936	936	936	936	0
133	20250401	173800	3166406391	936	936	936	936	0
134	20250401	173700	3166406391	936	936	936	936	0
135	20250401	173600	3166406391	936	936	936	936	0
136	20250401	173500	3166406391	936	936	936	936	0
137	20250401	173400	3166406391	936	936	936	936	0
138	20250401	173300	3166406391	936	936	936	936	0
139	20250401	173200	3166406391	936	936	936	936	0
140	20250401	173100	3166406391	936	936	936	936	0
141	20250401	173000	3166406391	936	936	936	936	0
142	20250401	172900	3166406391	936	936	936	936	0
143	20250401	172800	3166406391	936	936	936	936	0
144	20250401	172700	3166406391	936	936	936	936	0
145	20250401	172600	3166406391	936	936	936	936	0
146	20250401	172500	3166406391	936	936	936	936	0
147	20250401	172400	3166406391	936	936	936	936	0
148	20250401	172300	3166406391	936	936	936	936	0
149	20250401	172200	3166406391	936	936	936	936	0
150	20250401	172100	3166406391	936	936	936	936	0
151	20250401	172000	3166406391	936	936	936	936	0
152	20250401	171900	3166406391	936	936	936	936	130134
153	20250401	171800	3166406391	936	936	936	936	0
154	20250401	171700	3166406391	936	936	936	936	0
155	20250401	171600	3166406391	936	936	936	936	0
156	20250401	171500	3166406391	936	936	936	936	0
157	20250401	171400	3166406391	936	936	936	936	0
158	20250401	171300	3166406391	936	936	936	936	0
159	20250401	171200	3166406391	936	936	936	936	0
160	20250401	171100	3166406391	936	936	936	936	0
161	20250401	171000	3166406391	936	936	936	936	0
162	20250401	170900	3166406391	936	936	936	936	0
163	20250401	170800	3166406391	936	936	936	936	0
164	20250401	170700	3166406391	936	936	936	936	0
165	20250401	170600	3166406391	936	936	936	936	0
166	20250401	170500	3166406391	936	936	936	936	0
167	20250401	170400	3166406391	936	936	936	936	0
168	20250401	170300	3166406391	936	936	936	936	0
169	20250401	170200	3166406391	936	936	936	936	0
170	20250401	170100	3166406391	936	936	936	936	0
171	20250401	170000	3166406391	936	936	936	936	0
172	20250401	165900	3166406391	936	936	936	936	0
173	20250401	165800	3166406391	936	936	936	936	0
174	20250401	165700	3166406391	936	936	936	936	0
175	20250401	165600	3166406391	936	936	936	936	0
176	20250401	165500	3166406391	936	936	936	936	0
177	20250401	165400	3166406391	936	936	936	936	0
178	20250401	165300	3166406391	936	936	936	936	0
179	20250401	165200	3166406391	936	936	936	936	0
180	20250401	165100	3166406391	936	936	936	936	0
181	20250401	165000	3166406391	936	936	936	936	0
182	20250401	164900	3166406391	936	936	936	936	130134
183	20250401	164800	3166406391	936	936	936	936	0
184	20250401	164700	3166406391	936	936	936	936	0
185	20250401	164600	3166406391	936	936	936	936	0
186	20250401	164500	3166406391	936	936	936	936	0
187	20250401	164400	3166406391	936	936	936	936	0
188	20250401	164300	3166406391	936	936	936	936	0
189	20250401	164200	3166406391	936	936	936	936	0
190	20250401	164100	3166406391	936	936	936	936	0
191	20250401	164000	3166406391	936	936	936	936	0
192	20250401	163900	3166406391	936	936	936	936	0
193	20250401	163800	3166406391	936	936	936	936	0
194	20250401	163700	3166406391	936	936	936	936	0
195	20250401	163600	3166406391	936	936	936	936	0
196	20250401	163500	3166406391	936	936	936	936	0
197	20250401	163400	3166406391	936	936	936	936	0
198	20250401	163300	3166406391	936	936	936	936	0
199	20250401	163200	3166406391	936	936	936	936	0
200	20250401	163100	3166406391	936	936	936	936	0
201	20250401	163000	3166406391	936	936	936	936	0
202	20250401	162900	3166406391	936	936	936	936	0
203	20250401	162800	3166406391	936	936	936	936	0
204	20250401	162700	3166406391	936	936	936	936	0
205	20250401	162600	3166406391	936	936	936	936	0
206	20250401	162500	3166406391	936	936	936	936	0
207	20250401	162400	3166406391	936	936	936	936	0
208	20250401	162300	3166406391	936	936	936	936	0
209	20250401	162200	3166406391	936	936	936	936	0
210	20250401	162100	3166406391	936	936	936	936	0
211	20250401	162000	3166406391	936	936	936	936	0
212	20250401	161900	3166406391	936	936	936	936	130134
213	20250401	161800	3166406391	936	936	936	936	0
214	20250401	161700	3166406391	936	936	936	936	0
215	20250401	161600	3166406391	936	936	936	936	0
216	20250401	161500	3166406391	936	936	936	936	0
217	20250401	161400	3166406391	936	936	936	936	0
218	20250401	161300	3166406391	936	936	936	936	0
219	20250401	161200	3166406391	936	936	936	936	0
220	20250401	161100	3166406391	936	936	936	936	0
221	20250401	161000	3166406391	936	936	936	936	0
222	20250401	160900	3166406391	936	936	936	936	0
223	20250401	160800	3166406391	936	936	936	936	0
224	20250401	160700	3166406391	936	936	936	936	0
225	20250401	160600	3166406391	936	936	936	936	0
226	20250401	160500	3166406391	936	936	936	936	0
227	20250401	160400	3166406391	936	936	936	936	0
228	20250401	160300	3166406391	936	936	936	936	0
229	20250401	160200	3166406391	936	936	936	936	0
230	20250401	160100	3166406391	936	936	936	936	0
231	20250401	160000	3166406391	936	936	936	936	0
232	20250401	155900	3166406391	936	936	936	936	0
233	20250401	155800	3166406391	936	936	936	936	0
234	20250401	155700	3166406391	936	936	936	936	0
235	20250401	155600	3166406391	936	936	936	936	0
236	20250401	155500	3166406391	936	936	936	936	0
237	20250401	155400	3166406391	936	936	936	936	0
238	20250401	155300	3166406391	936	936	936	936	0
239	20250401	155200	3166406391	936	936	936	936	0
240	20250401	155100	3166406391	936	936	936	936	0
241	20250401	155000	3166406391	936	936	936	936	0
242	20250401	154900	3166406391	936	936	936	936	130134
243	20250401	154800	3166406391	936	936	936	936	0
244	20250401	154700	3166406391	936	936	936	936	0
245	20250401	154600	3166406391	936	936	936	936	0
246	20250401	154500	3166406391	936	936	936	936	0
247	20250401	154400	3166406391	936	936	936	936	0
248	20250401	154300	3166406391	936	936	936	936	0
249	20250401	154200	3166406391	936	936	936	936	0
250	20250401	154100	3166406391	936	936	936	936	0
251	20250401	154000	3166406391	936	936	936	936	0
252	20250401	153900	3166406391	936	936	936	936	0
253	20250401	153800	3166406391	936	936	936	936	0
254	20250401	153700	3166406391	936	936	936	936	0
255	20250401	153600	3166406391	936	936	936	936	0
256	20250401	153500	3166406391	936	936	936	936	0
257	20250401	153400	3166406391	936	936	936	936	0
258	20250401	153300	3166406391	936	936	936	936	0
259	20250401	153200	3166406391	936	936	936	936	0
260	20250401	153100	3166406391	936	936	936	936	0
261	20250401	153000	3166406391	936	936	936	936	130134
262	20250401	152900	3044600967	943	943	943	943	0
263	20250401	152800	3044600967	943	943	943	943	0
264	20250401	152700	3044600967	943	943	943	943	0
265	20250401	152600	3044600967	943	943	943	943	0
266	20250401	152500	3044600967	943	943	943	943	0
267	20250401	152400	3044600967	943	943	943	943	0
268	20250401	152300	3044600967	943	943	943	943	0
269	20250401	152200	3044600967	943	943	943	943	0
270	20250401	152100	3044600967	943	943	943	943	0
271	20250401	152000	3044600967	943	943	943	943	0
272	20250401	151900	3044600967	943	942	943	942	9593
273	20250401	151800	3035556662	942	942	942	940	1132
274	20250401	151700	3034492091	940	944	944	940	5771
275	20250401	151600	3029056973	943	945	945	943	640
276	20250401	151500	3028453256	942	942	945	941	7434
277	20250401	151400	3021446784	942	943	945	942	6549
278	20250401	151300	3015266783	942	940	943	940	3073
279	20250401	151200	3012371245	943	943	943	939	27585
280	20250401	151100	2986407240	943	941	943	940	2825
281	20250401	151000	2983749699	943	943	943	943	1074
282	20250401	150900	2982736917	940	941	945	940	2010
283	20250401	150800	2980845696	941	945	946	941	5352
284	20250401	150700	2975795248	945	944	945	944	679
285	20250401	150600	2975154234	944	946	946	944	3033
286	20250401	150500	2972289279	945	947	949	944	21851
287	20250401	150400	2951616969	950	950	950	950	3405
288	20250401	150300	2948382219	951	949	952	949	11175
289	20250401	150200	2937755295	949	940	950	940	8523
290	20250401	150100	2929687929	942	943	943	940	3177
291	20250401	150000	2926697599	941	942	943	941	2683
292	20250401	145900	2924169311	943	944	944	943	4872
293	20250401	145800	2919574909	943	942	943	942	3809
294	20250401	145700	2915985450	942	941	942	941	3478
295	20250401	145600	2912710174	941	941	941	941	1
296	20250401	145500	2912709233	942	942	942	942	2101
297	20250401	145400	2910730091	940	940	941	940	3025
298	20250401	145300	2907886571	943	944	944	939	5137
299	20250401	145200	2903061152	943	944	944	943	65
300	20250401	145100	2902999855	943	943	943	942	4659
301	20250401	145000	2898608518	942	939	942	939	5728
302	20250401	144900	2893220263	938	939	940	938	13511
303	20250401	144800	2880539876	939	939	939	939	5857
304	20250401	144700	2875040153	939	941	942	939	28741
305	20250401	144600	2848025398	942	943	943	941	4803
306	20250401	144500	2843503073	942	942	942	942	889
307	20250401	144400	2842665635	943	941	945	941	1563
308	20250401	144300	2841193848	941	942	942	941	1201
309	20250401	144200	2840062706	942	940	942	940	3
310	20250401	144100	2840059882	940	940	940	940	4716
311	20250401	144000	2835626842	940	945	945	940	14647
312	20250401	143900	2821856717	942	942	942	942	0
313	20250401	143800	2821856717	942	943	947	942	1243
314	20250401	143700	2820682481	946	946	946	946	3
315	20250401	143600	2820679643	946	945	946	945	2000
316	20250401	143500	2818788322	945	944	945	941	2002
317	20250401	143400	2816896817	941	941	941	941	1
318	20250401	143300	2816895876	945	941	945	941	1651
319	20250401	143200	2815341281	941	940	941	940	1346
320	20250401	143100	2814075470	940	940	940	940	6
321	20250401	143000	2814069830	940	940	940	940	1025
322	20250401	142900	2813106330	940	940	940	939	1262
323	20250401	142800	2811921050	940	940	940	940	300
324	20250401	142700	2811639050	938	938	938	938	2173
325	20250401	142600	2809600776	938	940	940	938	1765
326	20250401	142500	2807944876	938	938	939	937	8229
327	20250401	142400	2800225487	937	938	938	936	4355
328	20250401	142300	2796144857	937	937	937	936	8223
329	20250401	142200	2788446761	937	937	937	937	78
330	20250401	142100	2788373675	937	937	937	936	8400
331	20250401	142000	2780510140	936	936	937	935	14756
332	20250401	141900	2766707895	936	940	940	936	20828
333	20250401	141800	2747185261	940	939	940	939	3131
334	20250401	141700	2744242855	940	941	941	939	15851
335	20250401	141600	2729347909	942	943	943	942	2914
336	20250401	141500	2726602919	943	943	943	943	1898
337	20250401	141400	2724813105	943	943	943	942	693
338	20250401	141300	2724159794	943	943	943	942	3416
339	20250401	141200	2720938922	942	943	943	942	3571
340	20250401	141100	2717574607	943	945	945	943	13270
341	20250401	141000	2705054938	945	947	947	945	19815
342	20250401	140900	2686326005	947	949	949	947	549
343	20250401	140800	2685805631	949	949	949	948	270
344	20250401	140700	2685549402	949	949	949	948	1989
345	20250401	140600	2683663698	949	947	949	947	1039
346	20250401	140500	2682678833	947	947	948	947	4778
347	20250401	140400	2678151309	947	947	948	946	1310
348	20250401	140300	2676910280	947	943	947	943	1231
349	20250401	140200	2675749407	948	947	948	947	1610
350	20250401	140100	2674223227	948	947	948	947	1658
351	20250401	140000	2672651669	947	947	947	947	960
352	20250401	135900	2671742549	947	947	947	942	1416
353	20250401	135800	2670405265	942	945	947	942	1600
354	20250401	135700	2668894356	947	946	947	946	3381
355	20250401	135600	2665695154	946	942	947	941	3318
356	20250401	135500	2662568499	947	943	947	941	6101
357	20250401	135400	2656807727	947	945	947	945	1463
358	20250401	135300	2655423468	945	945	945	941	1164
359	20250401	135200	2654324136	945	945	945	945	501
360	20250401	135100	2653850691	945	941	945	940	1473
361	20250401	135000	2652464669	941	940	941	940	7189
362	20250401	134900	2645700820	939	941	941	939	3972
363	20250401	134800	2641968154	941	941	941	938	6008
364	20250401	134700	2636329978	941	940	941	940	5149
365	20250401	134600	2631487898	938	939	939	938	694
366	20250401	134500	2630836465	939	941	941	939	1991
367	20250401	134400	2628965043	941	942	942	941	2721
368	20250401	134300	2626401862	938	940	942	938	18068
369	20250401	134200	2609447506	940	942	942	940	461
370	20250401	134100	2609014152	943	939	943	938	14743
371	20250401	134000	2595117697	941	941	941	941	0
372	20250401	133900	2595117697	941	940	941	938	17659
373	20250401	133800	2578535893	941	943	943	941	1599
374	20250401	133700	2577029760	943	943	943	943	1
375	20250401	133600	2577028817	943	943	943	943	378
376	20250401	133500	2576672363	943	941	943	941	2604
377	20250401	133400	2574216803	941	946	946	941	4653
378	20250401	133300	2569836751	946	943	946	942	1123
379	20250401	133200	2568775186	942	942	948	941	2178
380	20250401	133100	2566723470	942	941	942	941	10912
381	20250401	133000	2556454444	940	940	942	939	761
382	20250401	132900	2555739360	939	938	939	938	3075
383	20250401	132800	2552854935	937	937	937	937	0
384	20250401	132700	2552854935	937	935	937	935	41999
385	20250401	132600	2513506119	936	947	947	936	99695
386	20250401	132500	2419751160	947	948	948	947	2340
387	20250401	132400	2417533150	949	951	952	949	2990
388	20250401	132300	2414690568	951	952	952	951	1136
389	20250401	132200	2413609465	952	952	952	951	810
390	20250401	132100	2412838404	951	951	951	951	1367
391	20250401	132000	2411538387	949	949	949	949	1410
392	20250401	131900	2410200297	951	950	951	950	1552
393	20250401	131800	2408725845	951	951	951	951	265
394	20250401	131700	2408473830	949	950	950	949	451
395	20250401	131600	2408045381	950	950	950	950	201
396	20250401	131500	2407854431	948	948	948	948	675
397	20250401	131400	2407214531	948	949	949	948	1254
398	20250401	131300	2406024685	950	949	950	949	631
399	20250401	131200	2405425335	950	949	950	949	800
400	20250401	131100	2404665707	949	949	949	949	423
401	20250401	131000	2404264280	949	944	949	944	971
402	20250401	130900	2403343560	948	944	948	944	1406
403	20250401	130800	2402010676	947	946	947	943	20223
404	20250401	130700	2382922141	949	949	949	947	901
405	20250401	130600	2382067492	949	949	949	949	500
406	20250401	130500	2381592992	949	946	949	946	1044
407	20250401	130400	2380603896	946	945	946	945	3199
408	20250401	130300	2377580708	945	945	945	944	13195
409	20250401	130200	2365116864	946	949	949	946	7333
410	20250401	130100	2358172824	952	948	952	948	4467
411	20250401	130000	2353938095	948	948	948	948	843
412	20250401	125900	2353138931	948	947	948	947	1231
413	20250401	125800	2351973173	947	947	947	946	912
414	20250401	125700	2351109728	947	948	948	947	7478
415	20250401	125600	2344026326	952	949	953	949	54
416	20250401	125500	2343975071	948	949	949	948	6707
417	20250401	125400	2337616834	949	949	949	948	1590
418	20250401	125300	2336107992	950	950	950	950	53
419	20250401	125200	2336057642	950	950	950	950	0
420	20250401	125100	2336057642	950	951	951	950	1006
421	20250401	125000	2335101927	951	951	951	951	3881
422	20250401	124900	2331411096	951	954	954	951	700
423	20250401	124800	2330745288	952	955	955	952	781
424	20250401	124700	2330000236	955	955	955	955	179
425	20250401	124600	2329829291	955	955	955	955	56
426	20250401	124500	2329775811	955	955	955	955	43
427	20250401	124400	2329734746	955	955	955	955	449
428	20250401	124300	2329305951	955	954	955	951	598
429	20250401	124200	2328735853	955	952	956	952	6025
430	20250401	124100	2322982168	954	953	956	951	4031
431	20250401	124000	2319137188	952	953	956	952	1701
432	20250401	123900	2317513425	953	954	954	953	603
433	20250401	123800	2316938265	954	952	954	952	1313
434	20250401	123700	2315686649	953	953	953	953	532
435	20250401	123600	2315179653	953	954	955	953	3856
436	20250401	123500	2311500933	954	953	954	953	1384
437	20250401	123400	2310180981	950	950	950	949	5245
438	20250401	123300	2305200133	950	947	950	947	1316
439	20250401	123200	2303953753	949	950	950	949	532
440	20250401	123100	2303448884	950	948	950	948	431
441	20250401	123000	2303040263	947	947	947	947	790
442	20250401	122900	2302292133	947	946	947	946	2538
443	20250401	122800	2299891175	947	946	947	943	15330
444	20250401	122700	2285425561	946	946	946	946	100
445	20250401	122600	2285330961	946	946	946	946	150
446	20250401	122500	2285189061	946	945	946	945	319
447	20250401	122400	2284887306	949	949	949	949	20
448	20250401	122300	2284868326	945	950	950	945	19343
449	20250401	122200	2266569803	950	949	950	948	6500
450	20250401	122100	2260405803	950	953	953	950	202
451	20250401	122000	2260213897	949	950	950	949	300
452	20250401	121900	2259929196	947	949	954	947	4201
453	20250401	121800	2255945633	954	954	954	954	1053
454	20250401	121700	2254941071	948	953	954	948	318
455	20250401	121600	2254638060	947	953	953	947	9650
456	20250401	121500	2245492277	953	954	954	953	1654
457	20250401	121400	2243914554	954	954	954	953	166
458	20250401	121300	2243756200	953	953	953	953	1
459	20250401	121200	2243755247	954	954	954	954	2
460	20250401	121100	2243753339	953	954	954	953	1343
461	20250401	121000	2242473143	953	953	953	953	465
462	20250401	120900	2242029998	950	952	952	950	11096
463	20250401	120800	2231483103	951	955	955	951	2044
464	20250401	120700	2229537157	955	954	955	953	260
465	20250401	120600	2229289312	953	953	953	953	18
466	20250401	120500	2229272158	955	957	957	952	3852
467	20250401	120400	2225601645	958	958	958	958	0
468	20250401	120300	2225601645	958	958	958	954	413
469	20250401	120200	2225206035	958	958	958	958	231
470	20250401	120100	2224984737	958	958	958	953	16575
471	20250401	120000	2209188362	958	958	958	958	10
472	20250401	115900	2209178782	953	954	954	953	8018
473	20250401	115800	2201535333	954	954	954	954	9
474	20250401	115700	2201526747	953	957	957	953	2942
475	20250401	115600	2198722900	958	957	958	957	910
476	20250401	115500	2197851724	954	954	954	954	22
477	20250401	115400	2197830736	954	955	955	954	2710
478	20250401	115300	2195245234	954	956	956	954	3049
479	20250401	115200	2192336087	954	954	954	954	0
480	20250401	115100	2192336087	954	954	954	954	1966
481	20250401	115000	2190460523	959	954	959	952	5467
482	20250401	114900	2185250197	953	961	961	952	11664
483	20250401	114800	2174112041	962	963	963	962	7871
484	20250401	114700	2166534252	963	962	963	962	1182
485	20250401	114600	2165396985	962	962	963	962	2527
486	20250401	114500	2162965996	962	959	962	959	89
487	20250401	114400	2162880382	963	960	963	960	5816
488	20250401	114300	2157287823	960	960	962	960	5456
489	20250401	114200	2152049615	960	961	961	960	459
490	20250401	114100	2151608965	957	957	957	957	446
491	20250401	114000	2151182143	957	957	957	957	758
492	20250401	113900	2150456737	956	956	956	956	0
493	20250401	113800	2150456737	956	957	957	956	1053
494	20250401	113700	2149450068	956	956	956	956	1
495	20250401	113600	2149449112	961	961	961	955	2663
496	20250401	113500	2146905827	954	962	962	954	111
497	20250401	113400	2146799189	951	957	957	951	10000
498	20250401	113300	2137255749	956	958	958	956	108
499	20250401	113200	2137152301	956	958	962	956	7190
500	20250401	113100	2130270153	958	962	962	958	2
501	20250401	113000	2130268233	958	964	965	958	14375
502	20250401	112900	2116468588	964	964	966	964	3672
503	20250401	112800	2112925759	963	965	965	963	2783
504	20250401	112700	2110244714	965	965	965	965	501
505	20250401	112600	2109761249	965	965	965	965	653
506	20250401	112500	2109131104	966	965	966	963	669
507	20250401	112400	2108486695	965	965	966	963	2011
508	20250401	112300	2106547548	965	960	965	960	11610
509	20250401	112200	2095371482	963	960	963	960	752
510	20250401	112100	2094648329	960	962	963	960	10201
511	20250401	112000	2084847132	960	957	960	955	3537
512	20250401	111900	2081455201	959	962	962	959	294
513	20250401	111800	2081172702	963	956	963	956	1114
514	20250401	111700	2080105438	956	958	958	956	371
515	20250401	111600	2079750593	958	959	959	958	1899
516	20250401	111500	2077929458	962	962	962	959	2760
517	20250401	111400	2075280338	962	962	963	959	4193
518	20250401	111300	2071245575	962	959	964	959	8679
519	20250401	111200	2062921961	959	961	964	954	4024
520	20250401	111100	2059068577	962	961	962	961	4298
521	20250401	111000	2054938089	961	961	962	960	7571
522	20250401	110900	2047662425	962	959	962	958	3053
523	20250401	110800	2044729099	955	955	959	955	3218
524	20250401	110700	2041650165	955	949	955	949	2202
525	20250401	110600	2039553597	953	953	955	953	12995
526	20250401	110500	2027156394	953	953	953	948	3113
527	20250401	110400	2024204705	948	948	953	948	2393
528	20250401	110300	2021925463	948	950	950	948	2399
529	20250401	110200	2019651101	950	950	950	950	54
530	20250401	110100	2019599801	950	954	954	950	1772
531	20250401	110000	2017915821	948	955	955	948	1500
532	20250401	105900	2016486709	955	953	955	950	6335
533	20250401	105800	2010448307	950	953	953	950	23
534	20250401	105700	2010426397	948	947	953	947	10553
535	20250401	105600	2000429288	947	954	954	947	6478
536	20250401	105500	1994290844	949	948	954	947	2559
537	20250401	105400	1991860685	947	951	954	947	5809
538	20250401	105300	1986326880	951	955	955	949	201
539	20250401	105200	1986135331	955	946	955	945	8378
540	20250401	105100	1978211451	947	947	947	947	5532
541	20250401	105000	1972972647	947	947	951	945	1109
542	20250401	104900	1971921679	944	946	950	944	9712
543	20250401	104800	1962741956	945	946	947	945	6262
544	20250401	104700	1956817881	946	951	951	946	9909
545	20250401	104600	1947420275	951	951	951	951	1156
546	20250401	104500	1946320919	951	953	953	951	4330
547	20250401	104400	1942201886	953	959	959	953	11099
548	20250401	104300	1931604736	959	960	960	958	3229
549	20250401	104200	1928509256	960	960	961	959	1733
550	20250401	104100	1926845327	961	955	961	954	15374
551	20250401	104000	1912162711	956	959	959	953	7426
552	20250401	103900	1905069679	957	961	962	957	1291
553	20250401	103800	1903829487	961	959	961	959	1662
554	20250401	103700	1902234245	959	960	961	958	2934
555	20250401	103600	1899420455	960	957	960	957	4460
556	20250401	103500	1895145162	957	957	957	957	277
557	20250401	103400	1894880073	955	955	955	955	481
558	20250401	103300	1894420718	955	955	955	954	1073
559	20250401	103200	1893396014	955	958	958	955	560
560	20250401	103100	1892861187	960	959	960	959	57
561	20250401	103000	1892806484	959	952	959	952	6425
562	20250401	102900	1886685186	952	953	953	952	3270
563	20250401	102800	1883571865	954	955	955	954	1321
564	20250401	102700	1882311599	954	955	955	954	1205
565	20250401	102600	1881161974	955	952	955	952	2984
566	20250401	102500	1878316385	952	951	952	951	1145
567	20250401	102400	1877227073	951	951	951	951	501
568	20250401	102300	1876750622	954	949	955	949	245
569	20250401	102200	1876517856	944	951	951	944	6829
570	20250401	102100	1870060329	950	950	950	950	500
571	20250401	102000	1869585329	950	952	952	950	3160
572	20250401	101900	1866582745	952	952	952	952	773
573	20250401	101800	1865846849	952	955	957	952	10082
574	20250401	101700	1856226495	956	955	958	954	5423
575	20250401	101600	1851043107	957	954	957	954	2348
576	20250401	101500	1848796374	954	956	957	954	3384
577	20250401	101400	1845564164	957	954	957	954	2322
578	20250401	101300	1843346769	954	954	955	954	2528
579	20250401	101200	1840934946	954	950	954	950	19027
580	20250401	101100	1822830928	950	949	950	949	645
581	20250401	101000	1822218281	950	950	952	950	11996
582	20250401	100900	1810817890	951	947	951	945	15350
583	20250401	100800	1796299413	947	951	952	947	13670
584	20250401	100700	1783300253	951	946	951	945	9087
585	20250401	100600	1774677683	945	950	951	945	4389
586	20250401	100500	1770511619	951	950	951	949	4472
587	20250401	100400	1766262612	950	946	950	944	15390
588	20250401	100300	1751690721	944	942	947	941	6552
589	20250401	100200	1745498461	943	941	943	941	242
590	20250401	100100	1745270386	940	941	944	940	8132
591	20250401	100000	1737621522	941	945	945	940	4574
592	20250401	095900	1733320785	945	939	947	935	8047
593	20250401	095800	1725768717	932	945	945	932	83297
594	20250401	095700	1647623888	944	945	946	944	3718
595	20250401	095600	1644111075	946	947	947	946	3162
596	20250401	095500	1641119626	947	947	948	945	7678
597	20250401	095400	1633852333	947	945	947	944	2862
598	20250401	095300	1631142927	944	943	947	941	6146
599	20250401	095200	1625349040	943	945	945	939	68681
600	20250401	095100	1560708232	945	954	954	945	48092
601	20250401	095000	1515041500	953	958	958	953	151
602	20250401	094900	1514897057	958	954	959	952	10438
603	20250401	094800	1504929398	954	952	957	947	22482
604	20250401	094700	1483571652	948	949	952	946	19271
605	20250401	094600	1465317932	952	954	954	948	16467
606	20250401	094500	1449647875	954	950	956	950	14441
607	20250401	094400	1435877333	950	953	954	945	63523
608	20250401	094300	1375549478	954	958	961	951	72457
609	20250401	094200	1306408607	958	962	962	956	40497
610	20250401	094100	1267564123	961	961	963	960	9148
611	20250401	094000	1258773621	961	963	965	961	19674
612	20250401	093900	1239852281	963	963	970	960	35979
613	20250401	093800	1205213203	964	985	985	963	106048
614	20250401	093700	1102073883	985	992	992	985	40313
615	20250401	093600	1062251320	990	994	995	990	18656
616	20250401	093500	1043767583	991	996	997	991	22151
617	20250401	093400	1021785520	996	995	997	995	4026
618	20250401	093300	1017775563	995	992	996	991	8310
619	20250401	093200	1009533005	992	995	997	992	7998
620	20250401	093100	1001586623	995	998	998	995	5347
621	20250401	093000	996265526	997	996	998	996	1038
622	20250401	092900	995231138	996	996	997	994	6269
623	20250401	092800	988989976	995	996	996	995	4119
624	20250401	092700	984891567	995	998	998	995	2306
625	20250401	092600	982595500	998	994	998	994	8286
626	20250401	092500	974350744	994	996	997	994	10250
627	20250401	092400	964155856	996	996	999	994	11664
628	20250401	092300	952544595	995	1001	1004	995	23691
629	20250401	092200	928842676	1004	995	1005	994	11759
630	20250401	092100	917099976	996	996	1003	995	22078
631	20250401	092000	895082293	999	1005	1007	994	53050
632	20250401	091900	842015214	1005	1008	1013	1005	42559
633	20250401	091800	799088672	1008	1017	1017	1007	36737
634	20250401	091700	761934297	1015	1009	1018	1006	166532
635	20250401	091600	593154617	1009	1000	1010	1000	22970
636	20250401	091500	570047792	999	1002	1005	999	16058
637	20250401	091400	553971921	1001	994	1001	989	21348
638	20250401	091300	532682017	994	995	995	988	6444
639	20250401	091200	526305139	991	994	995	987	7163
640	20250401	091100	519209694	995	993	996	993	8522
641	20250401	091000	510736627	988	990	993	985	16228
642	20250401	090900	494674418	991	987	992	985	45119
643	20250401	090800	450135745	992	991	993	987	30132
644	20250401	090700	420331393	991	999	1000	991	32590
645	20250401	090600	387930203	1000	998	1000	995	11534
646	20250401	090500	376412653	995	994	999	992	21832
647	20250401	090400	354712258	994	995	999	993	14200
648	20250401	090300	340577986	993	995	996	991	10005
649	20250401	090200	330634840	992	993	996	990	34782
650	20250401	090100	296108927	997	1006	1006	990	101996
651	20250401	090000	194201382	1009	1007	1013	1006	192561