KissMeData/109740/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	202500	30561592	4065	4065	4065	4065	305
3	20250401	202400	30561592	4065	4065	4065	4065	0
4	20250401	202300	30561592	4065	4065	4065	4065	0
5	20250401	202200	30561592	4065	4065	4065	4065	0
6	20250401	202100	30561592	4065	4065	4065	4065	0
7	20250401	202000	30561592	4065	4065	4065	4065	0
8	20250401	201900	30561592	4065	4065	4065	4065	0
9	20250401	201800	30561592	4065	4065	4065	4065	0
10	20250401	201700	30561592	4065	4065	4065	4065	0
11	20250401	201600	30561592	4065	4065	4065	4065	0
12	20250401	201500	30561592	4065	4065	4065	4065	0
13	20250401	201400	30561592	4065	4065	4065	4065	0
14	20250401	201300	30561592	4065	4065	4065	4065	0
15	20250401	201200	30561592	4065	4065	4065	4065	0
16	20250401	201100	30561592	4065	4065	4065	4065	0
17	20250401	201000	30561592	4065	4065	4065	4065	0
18	20250401	200900	30561592	4065	4065	4065	4065	0
19	20250401	200800	30561592	4065	4065	4065	4065	0
20	20250401	200700	30561592	4065	4065	4065	4065	0
21	20250401	200600	30561592	4065	4065	4065	4065	0
22	20250401	200500	30561592	4065	4065	4065	4065	0
23	20250401	200400	30561592	4065	4065	4065	4065	0
24	20250401	200300	30561592	4065	4065	4065	4065	0
25	20250401	200200	30561592	4065	4065	4065	4065	0
26	20250401	200100	30561592	4065	4065	4065	4065	0
27	20250401	200000	30561592	4065	4065	4065	4065	0
28	20250401	195900	30561592	4065	4065	4065	4065	0
29	20250401	195800	30561592	4065	4065	4065	4065	0
30	20250401	195700	30561592	4065	4065	4065	4065	0
31	20250401	195600	30561592	4065	4065	4065	4065	0
32	20250401	195500	30561592	4065	4065	4065	4065	305
33	20250401	195400	30561592	4065	4065	4065	4065	0
34	20250401	195300	30561592	4065	4065	4065	4065	0
35	20250401	195200	30561592	4065	4065	4065	4065	0
36	20250401	195100	30561592	4065	4065	4065	4065	0
37	20250401	195000	30561592	4065	4065	4065	4065	0
38	20250401	194900	30561592	4065	4065	4065	4065	0
39	20250401	194800	30561592	4065	4065	4065	4065	0
40	20250401	194700	30561592	4065	4065	4065	4065	0
41	20250401	194600	30561592	4065	4065	4065	4065	0
42	20250401	194500	30561592	4065	4065	4065	4065	0
43	20250401	194400	30561592	4065	4065	4065	4065	0
44	20250401	194300	30561592	4065	4065	4065	4065	0
45	20250401	194200	30561592	4065	4065	4065	4065	0
46	20250401	194100	30561592	4065	4065	4065	4065	0
47	20250401	194000	30561592	4065	4065	4065	4065	0
48	20250401	193900	30561592	4065	4065	4065	4065	0
49	20250401	193800	30561592	4065	4065	4065	4065	0
50	20250401	193700	30561592	4065	4065	4065	4065	0
51	20250401	193600	30561592	4065	4065	4065	4065	0
52	20250401	193500	30561592	4065	4065	4065	4065	0
53	20250401	193400	30561592	4065	4065	4065	4065	0
54	20250401	193300	30561592	4065	4065	4065	4065	0
55	20250401	193200	30561592	4065	4065	4065	4065	0
56	20250401	193100	30561592	4065	4065	4065	4065	0
57	20250401	193000	30561592	4065	4065	4065	4065	0
58	20250401	192900	30561592	4065	4065	4065	4065	0
59	20250401	192800	30561592	4065	4065	4065	4065	0
60	20250401	192700	30561592	4065	4065	4065	4065	0
61	20250401	192600	30561592	4065	4065	4065	4065	0
62	20250401	192500	30561592	4065	4065	4065	4065	305
63	20250401	192400	30561592	4065	4065	4065	4065	0
64	20250401	192300	30561592	4065	4065	4065	4065	0
65	20250401	192200	30561592	4065	4065	4065	4065	0
66	20250401	192100	30561592	4065	4065	4065	4065	0
67	20250401	192000	30561592	4065	4065	4065	4065	0
68	20250401	191900	30561592	4065	4065	4065	4065	0
69	20250401	191800	30561592	4065	4065	4065	4065	0
70	20250401	191700	30561592	4065	4065	4065	4065	0
71	20250401	191600	30561592	4065	4065	4065	4065	0
72	20250401	191500	30561592	4065	4065	4065	4065	0
73	20250401	191400	30561592	4065	4065	4065	4065	0
74	20250401	191300	30561592	4065	4065	4065	4065	0
75	20250401	191200	30561592	4065	4065	4065	4065	0
76	20250401	191100	30561592	4065	4065	4065	4065	0
77	20250401	191000	30561592	4065	4065	4065	4065	0
78	20250401	190900	30561592	4065	4065	4065	4065	0
79	20250401	190800	30561592	4065	4065	4065	4065	0
80	20250401	190700	30561592	4065	4065	4065	4065	0
81	20250401	190600	30561592	4065	4065	4065	4065	0
82	20250401	190500	30561592	4065	4065	4065	4065	0
83	20250401	190400	30561592	4065	4065	4065	4065	0
84	20250401	190300	30561592	4065	4065	4065	4065	0
85	20250401	190200	30561592	4065	4065	4065	4065	0
86	20250401	190100	30561592	4065	4065	4065	4065	0
87	20250401	190000	30561592	4065	4065	4065	4065	0
88	20250401	185900	30561592	4065	4065	4065	4065	0
89	20250401	185800	30561592	4065	4065	4065	4065	0
90	20250401	185700	30561592	4065	4065	4065	4065	0
91	20250401	185600	30561592	4065	4065	4065	4065	0
92	20250401	185500	30561592	4065	4065	4065	4065	305
93	20250401	185400	30561592	4065	4065	4065	4065	0
94	20250401	185300	30561592	4065	4065	4065	4065	0
95	20250401	185200	30561592	4065	4065	4065	4065	0
96	20250401	185100	30561592	4065	4065	4065	4065	0
97	20250401	185000	30561592	4065	4065	4065	4065	0
98	20250401	184900	30561592	4065	4065	4065	4065	0
99	20250401	184800	30561592	4065	4065	4065	4065	0
100	20250401	184700	30561592	4065	4065	4065	4065	0
101	20250401	184600	30561592	4065	4065	4065	4065	0
102	20250401	184500	30561592	4065	4065	4065	4065	0
103	20250401	184400	30561592	4065	4065	4065	4065	0
104	20250401	184300	30561592	4065	4065	4065	4065	0
105	20250401	184200	30561592	4065	4065	4065	4065	0
106	20250401	184100	30561592	4065	4065	4065	4065	0
107	20250401	184000	30561592	4065	4065	4065	4065	0
108	20250401	183900	30561592	4065	4065	4065	4065	0
109	20250401	183800	30561592	4065	4065	4065	4065	0
110	20250401	183700	30561592	4065	4065	4065	4065	0
111	20250401	183600	30561592	4065	4065	4065	4065	0
112	20250401	183500	30561592	4065	4065	4065	4065	0
113	20250401	183400	30561592	4065	4065	4065	4065	0
114	20250401	183300	30561592	4065	4065	4065	4065	0
115	20250401	183200	30561592	4065	4065	4065	4065	0
116	20250401	183100	30561592	4065	4065	4065	4065	0
117	20250401	183000	30561592	4065	4065	4065	4065	0
118	20250401	182900	30561592	4065	4065	4065	4065	0
119	20250401	182800	30561592	4065	4065	4065	4065	0
120	20250401	182700	30561592	4065	4065	4065	4065	0
121	20250401	182600	30561592	4065	4065	4065	4065	0
122	20250401	182500	30561592	4065	4065	4065	4065	305
123	20250401	182400	30561592	4065	4065	4065	4065	0
124	20250401	182300	30561592	4065	4065	4065	4065	0
125	20250401	182200	30561592	4065	4065	4065	4065	0
126	20250401	182100	30561592	4065	4065	4065	4065	0
127	20250401	182000	30561592	4065	4065	4065	4065	0
128	20250401	181900	30561592	4065	4065	4065	4065	0
129	20250401	181800	30561592	4065	4065	4065	4065	0
130	20250401	181700	30561592	4065	4065	4065	4065	0
131	20250401	181600	30561592	4065	4065	4065	4065	0
132	20250401	181500	30561592	4065	4065	4065	4065	0
133	20250401	181400	30561592	4065	4065	4065	4065	0
134	20250401	181300	30561592	4065	4065	4065	4065	0
135	20250401	181200	30561592	4065	4065	4065	4065	0
136	20250401	181100	30561592	4065	4065	4065	4065	0
137	20250401	181000	30561592	4065	4065	4065	4065	0
138	20250401	180900	30561592	4065	4065	4065	4065	0
139	20250401	180800	30561592	4065	4065	4065	4065	0
140	20250401	180700	30561592	4065	4065	4065	4065	0
141	20250401	180600	30561592	4065	4065	4065	4065	0
142	20250401	180500	30561592	4065	4065	4065	4065	0
143	20250401	180400	30561592	4065	4065	4065	4065	0
144	20250401	180300	30561592	4065	4065	4065	4065	0
145	20250401	180200	30561592	4065	4065	4065	4065	0
146	20250401	180100	30561592	4065	4065	4065	4065	0
147	20250401	180000	30561592	4065	4065	4065	4065	0
148	20250401	175900	30561592	4065	4065	4065	4065	0
149	20250401	175800	30561592	4065	4065	4065	4065	0
150	20250401	175700	30561592	4065	4065	4065	4065	0
151	20250401	175600	30561592	4065	4065	4065	4065	0
152	20250401	175500	30561592	4065	4065	4065	4065	305
153	20250401	175400	30561592	4065	4065	4065	4065	0
154	20250401	175300	30561592	4065	4065	4065	4065	0
155	20250401	175200	30561592	4065	4065	4065	4065	0
156	20250401	175100	30561592	4065	4065	4065	4065	0
157	20250401	175000	30561592	4065	4065	4065	4065	0
158	20250401	174900	30561592	4065	4065	4065	4065	0
159	20250401	174800	30561592	4065	4065	4065	4065	0
160	20250401	174700	30561592	4065	4065	4065	4065	0
161	20250401	174600	30561592	4065	4065	4065	4065	0
162	20250401	174500	30561592	4065	4065	4065	4065	0
163	20250401	174400	30561592	4065	4065	4065	4065	0
164	20250401	174300	30561592	4065	4065	4065	4065	0
165	20250401	174200	30561592	4065	4065	4065	4065	0
166	20250401	174100	30561592	4065	4065	4065	4065	0
167	20250401	174000	30561592	4065	4065	4065	4065	0
168	20250401	173900	30561592	4065	4065	4065	4065	0
169	20250401	173800	30561592	4065	4065	4065	4065	0
170	20250401	173700	30561592	4065	4065	4065	4065	0
171	20250401	173600	30561592	4065	4065	4065	4065	0
172	20250401	173500	30561592	4065	4065	4065	4065	0
173	20250401	173400	30561592	4065	4065	4065	4065	0
174	20250401	173300	30561592	4065	4065	4065	4065	0
175	20250401	173200	30561592	4065	4065	4065	4065	0
176	20250401	173100	30561592	4065	4065	4065	4065	0
177	20250401	173000	30561592	4065	4065	4065	4065	0
178	20250401	172900	30561592	4065	4065	4065	4065	0
179	20250401	172800	30561592	4065	4065	4065	4065	0
180	20250401	172700	30561592	4065	4065	4065	4065	0
181	20250401	172600	30561592	4065	4065	4065	4065	0
182	20250401	172500	30561592	4065	4065	4065	4065	305
183	20250401	172400	30561592	4065	4065	4065	4065	0
184	20250401	172300	30561592	4065	4065	4065	4065	0
185	20250401	172200	30561592	4065	4065	4065	4065	0
186	20250401	172100	30561592	4065	4065	4065	4065	0
187	20250401	172000	30561592	4065	4065	4065	4065	0
188	20250401	171900	30561592	4065	4065	4065	4065	0
189	20250401	171800	30561592	4065	4065	4065	4065	0
190	20250401	171700	30561592	4065	4065	4065	4065	0
191	20250401	171600	30561592	4065	4065	4065	4065	0
192	20250401	171500	30561592	4065	4065	4065	4065	0
193	20250401	171400	30561592	4065	4065	4065	4065	0
194	20250401	171300	30561592	4065	4065	4065	4065	0
195	20250401	171200	30561592	4065	4065	4065	4065	0
196	20250401	171100	30561592	4065	4065	4065	4065	0
197	20250401	171000	30561592	4065	4065	4065	4065	0
198	20250401	170900	30561592	4065	4065	4065	4065	0
199	20250401	170800	30561592	4065	4065	4065	4065	0
200	20250401	170700	30561592	4065	4065	4065	4065	0
201	20250401	170600	30561592	4065	4065	4065	4065	0
202	20250401	170500	30561592	4065	4065	4065	4065	0
203	20250401	170400	30561592	4065	4065	4065	4065	0
204	20250401	170300	30561592	4065	4065	4065	4065	0
205	20250401	170200	30561592	4065	4065	4065	4065	0
206	20250401	170100	30561592	4065	4065	4065	4065	0
207	20250401	170000	30561592	4065	4065	4065	4065	0
208	20250401	165900	30561592	4065	4065	4065	4065	0
209	20250401	165800	30561592	4065	4065	4065	4065	0
210	20250401	165700	30561592	4065	4065	4065	4065	0
211	20250401	165600	30561592	4065	4065	4065	4065	0
212	20250401	165500	30561592	4065	4065	4065	4065	305
213	20250401	165400	30561592	4065	4065	4065	4065	0
214	20250401	165300	30561592	4065	4065	4065	4065	0
215	20250401	165200	30561592	4065	4065	4065	4065	0
216	20250401	165100	30561592	4065	4065	4065	4065	0
217	20250401	165000	30561592	4065	4065	4065	4065	0
218	20250401	164900	30561592	4065	4065	4065	4065	0
219	20250401	164800	30561592	4065	4065	4065	4065	0
220	20250401	164700	30561592	4065	4065	4065	4065	0
221	20250401	164600	30561592	4065	4065	4065	4065	0
222	20250401	164500	30561592	4065	4065	4065	4065	0
223	20250401	164400	30561592	4065	4065	4065	4065	0
224	20250401	164300	30561592	4065	4065	4065	4065	0
225	20250401	164200	30561592	4065	4065	4065	4065	0
226	20250401	164100	30561592	4065	4065	4065	4065	0
227	20250401	164000	30561592	4065	4065	4065	4065	0
228	20250401	163900	30561592	4065	4065	4065	4065	0
229	20250401	163800	30561592	4065	4065	4065	4065	0
230	20250401	163700	30561592	4065	4065	4065	4065	0
231	20250401	163600	30561592	4065	4065	4065	4065	0
232	20250401	163500	30561592	4065	4065	4065	4065	0
233	20250401	163400	30561592	4065	4065	4065	4065	0
234	20250401	163300	30561592	4065	4065	4065	4065	0
235	20250401	163200	30561592	4065	4065	4065	4065	0
236	20250401	163100	30561592	4065	4065	4065	4065	0
237	20250401	163000	30561592	4065	4065	4065	4065	0
238	20250401	162900	30561592	4065	4065	4065	4065	0
239	20250401	162800	30561592	4065	4065	4065	4065	0
240	20250401	162700	30561592	4065	4065	4065	4065	0
241	20250401	162600	30561592	4065	4065	4065	4065	0
242	20250401	162500	30561592	4065	4065	4065	4065	305
243	20250401	162400	30561592	4065	4065	4065	4065	0
244	20250401	162300	30561592	4065	4065	4065	4065	0
245	20250401	162200	30561592	4065	4065	4065	4065	0
246	20250401	162100	30561592	4065	4065	4065	4065	0
247	20250401	162000	30561592	4065	4065	4065	4065	0
248	20250401	161900	30561592	4065	4065	4065	4065	0
249	20250401	161800	30561592	4065	4065	4065	4065	0
250	20250401	161700	30561592	4065	4065	4065	4065	0
251	20250401	161600	30561592	4065	4065	4065	4065	0
252	20250401	161500	30561592	4065	4065	4065	4065	0
253	20250401	161400	30561592	4065	4065	4065	4065	0
254	20250401	161300	30561592	4065	4065	4065	4065	0
255	20250401	161200	30561592	4065	4065	4065	4065	0
256	20250401	161100	30561592	4065	4065	4065	4065	0
257	20250401	161000	30561592	4065	4065	4065	4065	0
258	20250401	160900	30561592	4065	4065	4065	4065	0
259	20250401	160800	30561592	4065	4065	4065	4065	0
260	20250401	160700	30561592	4065	4065	4065	4065	0
261	20250401	160600	30561592	4065	4065	4065	4065	0
262	20250401	160500	30561592	4065	4065	4065	4065	0
263	20250401	160400	30561592	4065	4065	4065	4065	0
264	20250401	160300	30561592	4065	4065	4065	4065	0
265	20250401	160200	30561592	4065	4065	4065	4065	0
266	20250401	160100	30561592	4065	4065	4065	4065	0
267	20250401	160000	30561592	4065	4065	4065	4065	0
268	20250401	155900	30561592	4065	4065	4065	4065	0
269	20250401	155800	30561592	4065	4065	4065	4065	0
270	20250401	155700	30561592	4065	4065	4065	4065	0
271	20250401	155600	30561592	4065	4065	4065	4065	0
272	20250401	155500	30561592	4065	4065	4065	4065	305
273	20250401	155400	30561592	4065	4065	4065	4065	0
274	20250401	155300	30561592	4065	4065	4065	4065	0
275	20250401	155200	30561592	4065	4065	4065	4065	0
276	20250401	155100	30561592	4065	4065	4065	4065	0
277	20250401	155000	30561592	4065	4065	4065	4065	0
278	20250401	154900	30561592	4065	4065	4065	4065	0
279	20250401	154800	30561592	4065	4065	4065	4065	0
280	20250401	154700	30561592	4065	4065	4065	4065	0
281	20250401	154600	30561592	4065	4065	4065	4065	0
282	20250401	154500	30561592	4065	4065	4065	4065	0
283	20250401	154400	30561592	4065	4065	4065	4065	0
284	20250401	154300	30561592	4065	4065	4065	4065	0
285	20250401	154200	30561592	4065	4065	4065	4065	0
286	20250401	154100	30561592	4065	4065	4065	4065	0
287	20250401	154000	30561592	4065	4065	4065	4065	0
288	20250401	153900	30561592	4065	4065	4065	4065	0
289	20250401	153800	30561592	4065	4065	4065	4065	0
290	20250401	153700	30561592	4065	4065	4065	4065	0
291	20250401	153600	30561592	4065	4065	4065	4065	0
292	20250401	153500	30561592	4065	4065	4065	4065	0
293	20250401	153400	30561592	4065	4065	4065	4065	0
294	20250401	153300	30561592	4065	4065	4065	4065	0
295	20250401	153200	30561592	4065	4065	4065	4065	0
296	20250401	153100	30561592	4065	4065	4065	4065	0
297	20250401	153000	30561592	4065	4065	4065	4065	305
298	20250401	152900	29321767	4065	4065	4065	4065	0
299	20250401	152800	29321767	4065	4065	4065	4065	0
300	20250401	152700	29321767	4065	4065	4065	4065	0
301	20250401	152600	29321767	4065	4065	4065	4065	0
302	20250401	152500	29321767	4065	4065	4065	4065	0
303	20250401	152400	29321767	4065	4065	4065	4065	0
304	20250401	152300	29321767	4065	4065	4065	4065	0
305	20250401	152200	29321767	4065	4065	4065	4065	0
306	20250401	152100	29321767	4065	4065	4065	4065	0
307	20250401	152000	29321767	4065	4065	4065	4065	0
308	20250401	151900	29321767	4065	4065	4065	4055	133
309	20250401	151800	28781347	4070	4075	4075	4070	272
310	20250401	151700	27672952	4075	4075	4075	4075	131
311	20250401	151600	27139127	4075	4075	4075	4075	0
312	20250401	151500	27139127	4075	4085	4085	4075	8
313	20250401	151400	27106517	4090	4090	4090	4090	0
314	20250401	151300	27106517	4090	4090	4090	4090	0
315	20250401	151200	27106517	4090	4090	4090	4090	0
316	20250401	151100	27106517	4090	4090	4090	4090	0
317	20250401	151000	27106517	4090	4090	4090	4090	0
318	20250401	150900	27106517	4090	4090	4090	4090	0
319	20250401	150800	27106517	4090	4090	4090	4090	0
320	20250401	150700	27106517	4090	4090	4090	4090	0
321	20250401	150600	27106517	4090	4090	4090	4090	0
322	20250401	150500	27106517	4090	4090	4090	4090	0
323	20250401	150400	27106517	4090	4090	4090	4090	0
324	20250401	150300	27106517	4090	4090	4090	4090	0
325	20250401	150200	27106517	4090	4090	4090	4090	0
326	20250401	150100	27106517	4090	4090	4090	4090	0
327	20250401	150000	27106517	4090	4090	4090	4090	0
328	20250401	145900	27106517	4090	4090	4090	4090	0
329	20250401	145800	27106517	4090	4090	4090	4090	0
330	20250401	145700	27106517	4090	4090	4090	4090	300
331	20250401	145600	25879517	4090	4090	4090	4090	0
332	20250401	145500	25879517	4090	4090	4090	4090	3
333	20250401	145400	25867247	4090	4090	4090	4090	0
334	20250401	145300	25867247	4090	4090	4090	4090	0
335	20250401	145200	25867247	4090	4090	4090	4090	0
336	20250401	145100	25867247	4090	4090	4090	4090	0
337	20250401	145000	25867247	4090	4090	4090	4090	0
338	20250401	144900	25867247	4090	4090	4090	4090	0
339	20250401	144800	25867247	4090	4090	4090	4090	0
340	20250401	144700	25867247	4090	4090	4090	4090	66
341	20250401	144600	25597307	4090	4090	4090	4090	0
342	20250401	144500	25597307	4090	4090	4090	4090	0
343	20250401	144400	25597307	4090	4090	4090	4090	12
344	20250401	144300	25548227	4090	4090	4090	4090	0
345	20250401	144200	25548227	4090	4090	4090	4090	0
346	20250401	144100	25548227	4090	4090	4090	4090	0
347	20250401	144000	25548227	4090	4090	4090	4090	0
348	20250401	143900	25548227	4090	4090	4090	4090	119
349	20250401	143800	25061517	4090	4090	4090	4090	0
350	20250401	143700	25061517	4090	4090	4090	4090	0
351	20250401	143600	25061517	4090	4090	4090	4090	0
352	20250401	143500	25061517	4090	4090	4090	4090	0
353	20250401	143400	25061517	4090	4090	4090	4090	0
354	20250401	143300	25061517	4090	4090	4090	4090	0
355	20250401	143200	25061517	4090	4090	4090	4090	0
356	20250401	143100	25061517	4090	4090	4090	4090	0
357	20250401	143000	25061517	4090	4090	4090	4090	0
358	20250401	142900	25061517	4090	4090	4090	4090	7
359	20250401	142800	25032887	4090	4090	4090	4090	0
360	20250401	142700	25032887	4090	4090	4090	4090	0
361	20250401	142600	25032887	4090	4090	4090	4090	1
362	20250401	142500	25028797	4085	4085	4085	4085	2
363	20250401	142400	25020627	4085	4085	4085	4085	0
364	20250401	142300	25020627	4085	4085	4085	4085	0
365	20250401	142200	25020627	4085	4085	4085	4085	0
366	20250401	142100	25020627	4085	4085	4085	4085	0
367	20250401	142000	25020627	4085	4085	4085	4085	0
368	20250401	141900	25020627	4085	4085	4085	4085	2
369	20250401	141800	25012457	4090	4090	4090	4090	0
370	20250401	141700	25012457	4090	4090	4090	4090	0
371	20250401	141600	25012457	4090	4090	4090	4090	0
372	20250401	141500	25012457	4090	4090	4090	4090	0
373	20250401	141400	25012457	4090	4090	4090	4090	0
374	20250401	141300	25012457	4090	4090	4090	4090	0
375	20250401	141200	25012457	4090	4090	4090	4090	1
376	20250401	141100	25008367	4080	4080	4080	4080	0
377	20250401	141000	25008367	4080	4080	4080	4080	115
378	20250401	140900	24539167	4080	4080	4080	4080	7
379	20250401	140800	24510607	4080	4085	4085	4080	278
380	20250401	140700	23375067	4090	4090	4090	4090	0
381	20250401	140600	23375067	4090	4090	4090	4090	0
382	20250401	140500	23375067	4090	4090	4090	4090	0
383	20250401	140400	23375067	4090	4090	4090	4090	0
384	20250401	140300	23375067	4090	4090	4090	4090	0
385	20250401	140200	23375067	4090	4090	4090	4090	0
386	20250401	140100	23375067	4090	4090	4090	4090	0
387	20250401	140000	23375067	4090	4090	4090	4090	0
388	20250401	135900	23375067	4090	4090	4090	4090	7
389	20250401	135800	23346437	4090	4090	4090	4090	0
390	20250401	135700	23346437	4090	4090	4090	4090	0
391	20250401	135600	23346437	4090	4090	4090	4090	0
392	20250401	135500	23346437	4090	4090	4090	4090	0
393	20250401	135400	23346437	4090	4090	4090	4090	0
394	20250401	135300	23346437	4090	4090	4090	4090	0
395	20250401	135200	23346437	4090	4090	4090	4090	1
396	20250401	135100	23342347	4090	4090	4090	4090	0
397	20250401	135000	23342347	4090	4090	4090	4090	0
398	20250401	134900	23342347	4090	4090	4090	4090	31
399	20250401	134800	23215557	4090	4090	4090	4090	0
400	20250401	134700	23215557	4090	4090	4090	4090	0
401	20250401	134600	23215557	4090	4090	4090	4090	0
402	20250401	134500	23215557	4090	4090	4090	4090	0
403	20250401	134400	23215557	4090	4090	4090	4090	0
404	20250401	134300	23215557	4090	4090	4090	4090	0
405	20250401	134200	23215557	4090	4085	4090	4085	332
406	20250401	134100	21859072	4080	4080	4080	4080	0
407	20250401	134000	21859072	4080	4080	4080	4080	0
408	20250401	133900	21859072	4080	4080	4080	4080	0
409	20250401	133800	21859072	4080	4080	4080	4080	12
410	20250401	133700	21810112	4080	4080	4080	4080	0
411	20250401	133600	21810112	4080	4080	4080	4080	0
412	20250401	133500	21810112	4080	4082	4082	4080	2
413	20250401	133400	21801950	4080	4080	4080	4080	0
414	20250401	133300	21801950	4080	4080	4080	4080	0
415	20250401	133200	21801950	4080	4080	4080	4080	0
416	20250401	133100	21801950	4080	4080	4080	4080	0
417	20250401	133000	21801950	4080	4080	4080	4080	0
418	20250401	132900	21801950	4080	4080	4080	4080	0
419	20250401	132800	21801950	4080	4080	4080	4080	0
420	20250401	132700	21801950	4080	4080	4080	4080	0
421	20250401	132600	21801950	4080	4080	4080	4080	1
422	20250401	132500	21797870	4085	4085	4085	4085	0
423	20250401	132400	21797870	4085	4085	4085	4085	0
424	20250401	132300	21797870	4085	4085	4085	4085	0
425	20250401	132200	21797870	4085	4085	4085	4085	0
426	20250401	132100	21797870	4085	4085	4085	4085	5
427	20250401	132000	21777445	4085	4085	4085	4085	1
428	20250401	131900	21773360	4085	4085	4085	4085	44
429	20250401	131800	21593620	4085	4085	4085	4085	3
430	20250401	131700	21581365	4080	4080	4080	4080	0
431	20250401	131600	21581365	4080	4080	4080	4080	0
432	20250401	131500	21581365	4080	4080	4080	4080	1
433	20250401	131400	21577285	4080	4080	4080	4080	0
434	20250401	131300	21577285	4080	4080	4080	4080	0
435	20250401	131200	21577285	4080	4080	4080	4080	0
436	20250401	131100	21577285	4080	4080	4080	4080	0
437	20250401	131000	21577285	4080	4080	4080	4080	0
438	20250401	130900	21577285	4080	4080	4080	4080	0
439	20250401	130800	21577285	4080	4080	4080	4080	0
440	20250401	130700	21577285	4080	4080	4080	4080	0
441	20250401	130600	21577285	4080	4080	4080	4080	0
442	20250401	130500	21577285	4080	4080	4080	4080	1
443	20250401	130400	21573205	4080	4080	4080	4080	4
444	20250401	130300	21556885	4085	4085	4085	4085	0
445	20250401	130200	21556885	4085	4085	4085	4085	0
446	20250401	130100	21556885	4085	4085	4085	4085	0
447	20250401	130000	21556885	4085	4085	4085	4085	0
448	20250401	125900	21556885	4085	4085	4085	4085	7
449	20250401	125800	21528290	4085	4085	4085	4085	0
450	20250401	125700	21528290	4085	4085	4085	4085	0
451	20250401	125600	21528290	4085	4085	4085	4085	0
452	20250401	125500	21528290	4085	4085	4085	4085	0
453	20250401	125400	21528290	4085	4085	4085	4085	0
454	20250401	125300	21528290	4085	4085	4085	4085	0
455	20250401	125200	21528290	4085	4085	4085	4085	0
456	20250401	125100	21528290	4085	4085	4085	4085	0
457	20250401	125000	21528290	4085	4085	4085	4085	0
458	20250401	124900	21528290	4085	4085	4085	4085	8
459	20250401	124800	21495610	4085	4085	4085	4085	0
460	20250401	124700	21495610	4085	4085	4085	4085	0
461	20250401	124600	21495610	4085	4085	4085	4085	19
462	20250401	124500	21417995	4080	4080	4080	4080	2
463	20250401	124400	21409835	4080	4080	4080	4080	1
464	20250401	124300	21405755	4080	4080	4080	4080	0
465	20250401	124200	21405755	4080	4080	4080	4080	0
466	20250401	124100	21405755	4080	4080	4080	4080	0
467	20250401	124000	21405755	4080	4080	4080	4080	6
468	20250401	123900	21381275	4080	4080	4080	4080	0
469	20250401	123800	21381275	4080	4080	4080	4080	0
470	20250401	123700	21381275	4080	4080	4080	4080	0
471	20250401	123600	21381275	4080	4080	4080	4080	2
472	20250401	123500	21373115	4085	4085	4085	4085	0
473	20250401	123400	21373115	4085	4085	4085	4085	0
474	20250401	123300	21373115	4085	4085	4085	4085	0
475	20250401	123200	21373115	4085	4085	4085	4085	0
476	20250401	123100	21373115	4085	4085	4085	4085	0
477	20250401	123000	21373115	4085	4085	4085	4085	51
478	20250401	122900	21164780	4085	4085	4085	4085	0
479	20250401	122800	21164780	4085	4085	4085	4085	0
480	20250401	122700	21164780	4085	4085	4085	4085	0
481	20250401	122600	21164780	4085	4085	4085	4085	0
482	20250401	122500	21164780	4085	4085	4085	4085	2
483	20250401	122400	21156610	4085	4085	4085	4085	0
484	20250401	122300	21156610	4085	4085	4085	4085	0
485	20250401	122200	21156610	4085	4085	4085	4085	0
486	20250401	122100	21156610	4085	4085	4085	4085	0
487	20250401	122000	21156610	4085	4085	4085	4085	0
488	20250401	121900	21156610	4085	4090	4090	4085	9
489	20250401	121800	21119805	4090	4090	4090	4090	60
490	20250401	121700	20874405	4090	4090	4090	4090	0
491	20250401	121600	20874405	4090	4090	4090	4090	0
492	20250401	121500	20874405	4090	4090	4090	4090	0
493	20250401	121400	20874405	4090	4090	4090	4090	0
494	20250401	121300	20874405	4090	4090	4090	4090	0
495	20250401	121200	20874405	4090	4090	4090	4090	0
496	20250401	121100	20874405	4090	4090	4090	4090	0
497	20250401	121000	20874405	4090	4090	4090	4090	0
498	20250401	120900	20874405	4090	4090	4090	4090	0
499	20250401	120800	20874405	4090	4090	4090	4090	3
500	20250401	120700	20862135	4090	4090	4090	4090	0
501	20250401	120600	20862135	4090	4085	4090	4085	407
502	20250401	120500	19197525	4090	4090	4090	4090	0
503	20250401	120400	19197525	4090	4090	4090	4090	0
504	20250401	120300	19197525	4090	4090	4090	4090	0
505	20250401	120200	19197525	4090	4090	4090	4090	0
506	20250401	120100	19197525	4090	4090	4090	4090	158
507	20250401	120000	18551305	4090	4120	4120	4085	823
508	20250401	115900	15183650	4120	4120	4120	4120	1
509	20250401	115800	15179530	4120	4120	4120	4120	0
510	20250401	115700	15179530	4120	4120	4120	4120	0
511	20250401	115600	15179530	4120	4120	4120	4120	0
512	20250401	115500	15179530	4120	4120	4120	4120	1
513	20250401	115400	15175410	4105	4105	4105	4105	0
514	20250401	115300	15175410	4105	4105	4105	4105	0
515	20250401	115200	15175410	4105	4105	4105	4105	0
516	20250401	115100	15175410	4105	4105	4105	4105	0
517	20250401	115000	15175410	4105	4105	4105	4105	0
518	20250401	114900	15175410	4105	4105	4105	4105	0
519	20250401	114800	15175410	4105	4105	4105	4105	0
520	20250401	114700	15175410	4105	4105	4105	4105	1
521	20250401	114600	15171305	4140	4140	4140	4140	1
522	20250401	114500	15167165	4110	4110	4110	4110	1
523	20250401	114400	15163055	4100	4100	4100	4100	0
524	20250401	114300	15163055	4100	4100	4100	4100	0
525	20250401	114200	15163055	4100	4100	4100	4100	0
526	20250401	114100	15163055	4100	4100	4100	4100	0
527	20250401	114000	15163055	4100	4100	4100	4100	0
528	20250401	113900	15163055	4100	4100	4100	4100	0
529	20250401	113800	15163055	4100	4100	4100	4100	0
530	20250401	113700	15163055	4100	4100	4100	4100	1
531	20250401	113600	15158955	4145	4145	4145	4145	0
532	20250401	113500	15158955	4145	4145	4145	4145	0
533	20250401	113400	15158955	4145	4145	4145	4145	0
534	20250401	113300	15158955	4145	4145	4145	4145	0
535	20250401	113200	15158955	4145	4150	4150	4145	36
536	20250401	113100	15009605	4145	4145	4145	4145	0
537	20250401	113000	15009605	4145	4145	4145	4145	0
538	20250401	112900	15009605	4145	4145	4145	4145	0
539	20250401	112800	15009605	4145	4145	4145	4145	0
540	20250401	112700	15009605	4145	4145	4145	4145	0
541	20250401	112600	15009605	4145	4145	4145	4145	0
542	20250401	112500	15009605	4145	4145	4145	4145	0
543	20250401	112400	15009605	4145	4145	4145	4145	0
544	20250401	112300	15009605	4145	4145	4145	4145	0
545	20250401	112200	15009605	4145	4145	4145	4145	0
546	20250401	112100	15009605	4145	4145	4145	4145	0
547	20250401	112000	15009605	4145	4145	4145	4145	0
548	20250401	111900	15009605	4145	4145	4145	4145	0
549	20250401	111800	15009605	4145	4145	4145	4145	0
550	20250401	111700	15009605	4145	4145	4145	4145	0
551	20250401	111600	15009605	4145	4145	4145	4145	0
552	20250401	111500	15009605	4145	4145	4145	4145	2
553	20250401	111400	15001315	4135	4135	4135	4135	0
554	20250401	111300	15001315	4135	4135	4135	4135	0
555	20250401	111200	15001315	4135	4135	4135	4135	0
556	20250401	111100	15001315	4135	4120	4135	4120	95
557	20250401	111000	14609075	4125	4125	4125	4125	0
558	20250401	110900	14609075	4125	4125	4125	4125	7
559	20250401	110800	14580200	4135	4135	4135	4135	0
560	20250401	110700	14580200	4135	4135	4135	4135	0
561	20250401	110600	14580200	4135	4135	4135	4135	0
562	20250401	110500	14580200	4135	4135	4135	4135	0
563	20250401	110400	14580200	4135	4135	4135	4135	0
564	20250401	110300	14580200	4135	4135	4135	4135	0
565	20250401	110200	14580200	4135	4135	4135	4135	0
566	20250401	110100	14580200	4135	4135	4135	4135	42
567	20250401	110000	14406530	4135	4135	4135	4135	0
568	20250401	105900	14406530	4135	4140	4140	4135	101
569	20250401	105800	13988805	4135	4135	4135	4135	354
570	20250401	105700	12525015	4135	4135	4135	4135	0
571	20250401	105600	12525015	4135	4135	4135	4135	21
572	20250401	105500	12438180	4135	4100	4135	4100	6
573	20250401	105400	12413505	4100	4100	4100	4100	0
574	20250401	105300	12413505	4100	4100	4100	4100	0
575	20250401	105200	12413505	4100	4100	4100	4100	0
576	20250401	105100	12413505	4100	4100	4100	4100	0
577	20250401	105000	12413505	4100	4100	4100	4100	0
578	20250401	104900	12413505	4100	4100	4100	4100	1
579	20250401	104800	12409405	4100	4100	4100	4100	0
580	20250401	104700	12409405	4100	4100	4100	4100	0
581	20250401	104600	12409405	4100	4100	4100	4100	0
582	20250401	104500	12409405	4100	4100	4100	4100	0
583	20250401	104400	12409405	4100	4100	4100	4100	0
584	20250401	104300	12409405	4100	4100	4100	4100	0
585	20250401	104200	12409405	4100	4100	4100	4100	0
586	20250401	104100	12409405	4100	4100	4100	4100	2
587	20250401	104000	12401205	4105	4105	4105	4105	0
588	20250401	103900	12401205	4105	4105	4105	4105	0
589	20250401	103800	12401205	4105	4105	4105	4105	0
590	20250401	103700	12401205	4105	4105	4105	4105	0
591	20250401	103600	12401205	4105	4105	4105	4105	0
592	20250401	103500	12401205	4105	4105	4105	4105	0
593	20250401	103400	12401205	4105	4105	4105	4105	0
594	20250401	103300	12401205	4105	4105	4105	4105	0
595	20250401	103200	12401205	4105	4105	4105	4105	0
596	20250401	103100	12401205	4105	4105	4105	4105	9
597	20250401	103000	12364260	4105	4105	4105	4105	5
598	20250401	102900	12343735	4105	4105	4105	4105	1
599	20250401	102800	12339630	4105	4105	4105	4105	0
600	20250401	102700	12339630	4105	4105	4105	4105	0
601	20250401	102600	12339630	4105	4110	4110	4105	50
602	20250401	102500	12134185	4140	4140	4140	4140	0
603	20250401	102400	12134185	4140	4140	4140	4140	0
604	20250401	102300	12134185	4140	4140	4140	4140	3
605	20250401	102200	12121765	4145	4145	4145	4145	0
606	20250401	102100	12121765	4145	4145	4145	4145	0
607	20250401	102000	12121765	4145	4145	4145	4145	1
608	20250401	101900	12117620	4090	4090	4090	4090	0
609	20250401	101800	12117620	4090	4090	4090	4090	0
610	20250401	101700	12117620	4090	4090	4090	4090	0
611	20250401	101600	12117620	4090	4090	4090	4090	0
612	20250401	101500	12117620	4090	4090	4090	4085	300
613	20250401	101400	10890650	4175	4175	4175	4175	0
614	20250401	101300	10890650	4175	4175	4175	4175	0
615	20250401	101200	10890650	4175	4175	4175	4175	0
616	20250401	101100	10890650	4175	4175	4175	4175	0
617	20250401	101000	10890650	4175	4175	4175	4175	0
618	20250401	100900	10890650	4175	4175	4175	4175	11
619	20250401	100800	10844725	4180	4180	4180	4180	0
620	20250401	100700	10844725	4180	4180	4180	4180	0
621	20250401	100600	10844725	4180	4180	4180	4180	0
622	20250401	100500	10844725	4180	4115	4180	4115	2
623	20250401	100400	10836430	4185	4185	4185	4185	0
624	20250401	100300	10836430	4185	4185	4185	4185	0
625	20250401	100200	10836430	4185	4185	4185	4185	0
626	20250401	100100	10836430	4185	4185	4185	4185	0
627	20250401	100000	10836430	4185	4185	4185	4185	0
628	20250401	095900	10836430	4185	4185	4185	4185	6
629	20250401	095800	10811320	4190	4190	4190	4190	0
630	20250401	095700	10811320	4190	4190	4190	4190	0
631	20250401	095600	10811320	4190	4190	4190	4190	1
632	20250401	095500	10807130	4115	4115	4115	4115	2
633	20250401	095400	10798900	4190	4190	4190	4190	0
634	20250401	095300	10798900	4190	4190	4190	4190	0
635	20250401	095200	10798900	4190	4150	4190	4150	130
636	20250401	095100	10255770	4115	4115	4115	4115	0
637	20250401	095000	10255770	4115	4115	4115	4115	0
638	20250401	094900	10255770	4115	4115	4115	4115	0
639	20250401	094800	10255770	4115	4115	4115	4115	0
640	20250401	094700	10255770	4115	4130	4130	4115	540
641	20250401	094600	8032655	4115	4115	4115	4115	5
642	20250401	094500	8012080	4090	4085	4090	4085	14
643	20250401	094400	7954825	4160	4160	4160	4160	0
644	20250401	094300	7954825	4160	4160	4160	4160	0
645	20250401	094200	7954825	4160	4160	4160	4160	0
646	20250401	094100	7954825	4160	4200	4200	4160	18
647	20250401	094000	7879675	4200	4200	4200	4200	0
648	20250401	093900	7879675	4200	4200	4200	4200	15
649	20250401	093800	7816675	4170	4170	4170	4170	0
650	20250401	093700	7816675	4170	4175	4175	4165	9
651	20250401	093600	7779130	4150	4140	4230	4140	301
652	20250401	093500	6518310	4125	4095	4130	4095	102
653	20250401	093400	6099050	4110	4110	4110	4110	1
654	20250401	093300	6094940	4090	4090	4090	4090	0
655	20250401	093200	6094940	4090	4090	4090	4090	0
656	20250401	093100	6094940	4090	4090	4090	4090	0
657	20250401	093000	6094940	4090	4090	4090	4090	0
658	20250401	092900	6094940	4090	4080	4110	4080	285
659	20250401	092800	4930625	4070	4070	4070	4070	0
660	20250401	092700	4930625	4070	4070	4070	4070	0
661	20250401	092600	4930625	4070	4070	4070	4070	1
662	20250401	092500	4926555	4085	4085	4085	4070	9
663	20250401	092400	4889845	4070	4065	4085	4065	8
664	20250401	092300	4857230	4080	4085	4085	4065	31
665	20250401	092200	4731100	4105	4105	4105	4105	5
666	20250401	092100	4710575	4120	4120	4120	4120	1
667	20250401	092000	4706455	4050	4050	4050	4050	0
668	20250401	091900	4706455	4050	4120	4120	4050	106
669	20250401	091800	4269835	4120	4120	4120	4120	0
670	20250401	091700	4269835	4120	4120	4120	4120	1
671	20250401	091600	4265715	4180	4180	4180	4180	0
672	20250401	091500	4265715	4180	4180	4180	4180	0
673	20250401	091400	4265715	4180	4150	4180	4150	248
674	20250401	091300	3235855	4100	4075	4100	4075	466
675	20250401	091200	1336830	4065	4075	4075	4065	2
676	20250401	091100	1328690	4060	4075	4075	4060	102
677	20250401	091000	913075	4055	4055	4055	4055	0
678	20250401	090900	913075	4055	4055	4055	4055	85
679	20250401	090800	568400	4040	4035	4055	4035	3
680	20250401	090700	556270	4055	4050	4055	4050	42
681	20250401	090600	386165	4020	4020	4020	4020	0
682	20250401	090500	386165	4020	4030	4030	4020	96
683	20250401	090400	0	4075	4075	4075	4075	0
684	20250401	090300	0	4075	4075	4075	4075	0
685	20250401	090200	0	4075	4075	4075	4075	0
686	20250401	090100	0	4075	4075	4075	4075	0
687	20250401	090000	0	4075	4075	4075	4075	0