KissMeData/239610/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	210300	121458305	11770	11770	11770	11770	114
3	20250401	210200	121458305	11770	11770	11770	11770	0
4	20250401	210100	121458305	11770	11770	11770	11770	0
5	20250401	210000	121458305	11770	11770	11770	11770	0
6	20250401	205900	121458305	11770	11770	11770	11770	0
7	20250401	205800	121458305	11770	11770	11770	11770	0
8	20250401	205700	121458305	11770	11770	11770	11770	0
9	20250401	205600	121458305	11770	11770	11770	11770	0
10	20250401	205500	121458305	11770	11770	11770	11770	0
11	20250401	205400	121458305	11770	11770	11770	11770	0
12	20250401	205300	121458305	11770	11770	11770	11770	0
13	20250401	205200	121458305	11770	11770	11770	11770	0
14	20250401	205100	121458305	11770	11770	11770	11770	0
15	20250401	205000	121458305	11770	11770	11770	11770	0
16	20250401	204900	121458305	11770	11770	11770	11770	0
17	20250401	204800	121458305	11770	11770	11770	11770	0
18	20250401	204700	121458305	11770	11770	11770	11770	0
19	20250401	204600	121458305	11770	11770	11770	11770	0
20	20250401	204500	121458305	11770	11770	11770	11770	0
21	20250401	204400	121458305	11770	11770	11770	11770	0
22	20250401	204300	121458305	11770	11770	11770	11770	0
23	20250401	204200	121458305	11770	11770	11770	11770	0
24	20250401	204100	121458305	11770	11770	11770	11770	0
25	20250401	204000	121458305	11770	11770	11770	11770	0
26	20250401	203900	121458305	11770	11770	11770	11770	0
27	20250401	203800	121458305	11770	11770	11770	11770	0
28	20250401	203700	121458305	11770	11770	11770	11770	0
29	20250401	203600	121458305	11770	11770	11770	11770	0
30	20250401	203500	121458305	11770	11770	11770	11770	0
31	20250401	203400	121458305	11770	11770	11770	11770	0
32	20250401	203300	121458305	11770	11770	11770	11770	114
33	20250401	203200	121458305	11770	11770	11770	11770	0
34	20250401	203100	121458305	11770	11770	11770	11770	0
35	20250401	203000	121458305	11770	11770	11770	11770	0
36	20250401	202900	121458305	11770	11770	11770	11770	0
37	20250401	202800	121458305	11770	11770	11770	11770	0
38	20250401	202700	121458305	11770	11770	11770	11770	0
39	20250401	202600	121458305	11770	11770	11770	11770	0
40	20250401	202500	121458305	11770	11770	11770	11770	0
41	20250401	202400	121458305	11770	11770	11770	11770	0
42	20250401	202300	121458305	11770	11770	11770	11770	0
43	20250401	202200	121458305	11770	11770	11770	11770	0
44	20250401	202100	121458305	11770	11770	11770	11770	0
45	20250401	202000	121458305	11770	11770	11770	11770	0
46	20250401	201900	121458305	11770	11770	11770	11770	0
47	20250401	201800	121458305	11770	11770	11770	11770	0
48	20250401	201700	121458305	11770	11770	11770	11770	0
49	20250401	201600	121458305	11770	11770	11770	11770	0
50	20250401	201500	121458305	11770	11770	11770	11770	0
51	20250401	201400	121458305	11770	11770	11770	11770	0
52	20250401	201300	121458305	11770	11770	11770	11770	0
53	20250401	201200	121458305	11770	11770	11770	11770	0
54	20250401	201100	121458305	11770	11770	11770	11770	0
55	20250401	201000	121458305	11770	11770	11770	11770	0
56	20250401	200900	121458305	11770	11770	11770	11770	0
57	20250401	200800	121458305	11770	11770	11770	11770	0
58	20250401	200700	121458305	11770	11770	11770	11770	0
59	20250401	200600	121458305	11770	11770	11770	11770	0
60	20250401	200500	121458305	11770	11770	11770	11770	0
61	20250401	200400	121458305	11770	11770	11770	11770	0
62	20250401	200300	121458305	11770	11770	11770	11770	114
63	20250401	200200	121458305	11770	11770	11770	11770	0
64	20250401	200100	121458305	11770	11770	11770	11770	0
65	20250401	200000	121458305	11770	11770	11770	11770	0
66	20250401	195900	121458305	11770	11770	11770	11770	0
67	20250401	195800	121458305	11770	11770	11770	11770	0
68	20250401	195700	121458305	11770	11770	11770	11770	0
69	20250401	195600	121458305	11770	11770	11770	11770	0
70	20250401	195500	121458305	11770	11770	11770	11770	0
71	20250401	195400	121458305	11770	11770	11770	11770	0
72	20250401	195300	121458305	11770	11770	11770	11770	0
73	20250401	195200	121458305	11770	11770	11770	11770	0
74	20250401	195100	121458305	11770	11770	11770	11770	0
75	20250401	195000	121458305	11770	11770	11770	11770	0
76	20250401	194900	121458305	11770	11770	11770	11770	0
77	20250401	194800	121458305	11770	11770	11770	11770	0
78	20250401	194700	121458305	11770	11770	11770	11770	0
79	20250401	194600	121458305	11770	11770	11770	11770	0
80	20250401	194500	121458305	11770	11770	11770	11770	0
81	20250401	194400	121458305	11770	11770	11770	11770	0
82	20250401	194300	121458305	11770	11770	11770	11770	0
83	20250401	194200	121458305	11770	11770	11770	11770	0
84	20250401	194100	121458305	11770	11770	11770	11770	0
85	20250401	194000	121458305	11770	11770	11770	11770	0
86	20250401	193900	121458305	11770	11770	11770	11770	0
87	20250401	193800	121458305	11770	11770	11770	11770	0
88	20250401	193700	121458305	11770	11770	11770	11770	0
89	20250401	193600	121458305	11770	11770	11770	11770	0
90	20250401	193500	121458305	11770	11770	11770	11770	0
91	20250401	193400	121458305	11770	11770	11770	11770	0
92	20250401	193300	121458305	11770	11770	11770	11770	114
93	20250401	193200	121458305	11770	11770	11770	11770	0
94	20250401	193100	121458305	11770	11770	11770	11770	0
95	20250401	193000	121458305	11770	11770	11770	11770	0
96	20250401	192900	121458305	11770	11770	11770	11770	0
97	20250401	192800	121458305	11770	11770	11770	11770	0
98	20250401	192700	121458305	11770	11770	11770	11770	0
99	20250401	192600	121458305	11770	11770	11770	11770	0
100	20250401	192500	121458305	11770	11770	11770	11770	0
101	20250401	192400	121458305	11770	11770	11770	11770	0
102	20250401	192300	121458305	11770	11770	11770	11770	0
103	20250401	192200	121458305	11770	11770	11770	11770	0
104	20250401	192100	121458305	11770	11770	11770	11770	0
105	20250401	192000	121458305	11770	11770	11770	11770	0
106	20250401	191900	121458305	11770	11770	11770	11770	0
107	20250401	191800	121458305	11770	11770	11770	11770	0
108	20250401	191700	121458305	11770	11770	11770	11770	0
109	20250401	191600	121458305	11770	11770	11770	11770	0
110	20250401	191500	121458305	11770	11770	11770	11770	0
111	20250401	191400	121458305	11770	11770	11770	11770	0
112	20250401	191300	121458305	11770	11770	11770	11770	0
113	20250401	191200	121458305	11770	11770	11770	11770	0
114	20250401	191100	121458305	11770	11770	11770	11770	0
115	20250401	191000	121458305	11770	11770	11770	11770	0
116	20250401	190900	121458305	11770	11770	11770	11770	0
117	20250401	190800	121458305	11770	11770	11770	11770	0
118	20250401	190700	121458305	11770	11770	11770	11770	0
119	20250401	190600	121458305	11770	11770	11770	11770	0
120	20250401	190500	121458305	11770	11770	11770	11770	0
121	20250401	190400	121458305	11770	11770	11770	11770	0
122	20250401	190300	121458305	11770	11770	11770	11770	114
123	20250401	190200	121458305	11770	11770	11770	11770	0
124	20250401	190100	121458305	11770	11770	11770	11770	0
125	20250401	190000	121458305	11770	11770	11770	11770	0
126	20250401	185900	121458305	11770	11770	11770	11770	0
127	20250401	185800	121458305	11770	11770	11770	11770	0
128	20250401	185700	121458305	11770	11770	11770	11770	0
129	20250401	185600	121458305	11770	11770	11770	11770	0
130	20250401	185500	121458305	11770	11770	11770	11770	0
131	20250401	185400	121458305	11770	11770	11770	11770	0
132	20250401	185300	121458305	11770	11770	11770	11770	0
133	20250401	185200	121458305	11770	11770	11770	11770	0
134	20250401	185100	121458305	11770	11770	11770	11770	0
135	20250401	185000	121458305	11770	11770	11770	11770	0
136	20250401	184900	121458305	11770	11770	11770	11770	0
137	20250401	184800	121458305	11770	11770	11770	11770	0
138	20250401	184700	121458305	11770	11770	11770	11770	0
139	20250401	184600	121458305	11770	11770	11770	11770	0
140	20250401	184500	121458305	11770	11770	11770	11770	0
141	20250401	184400	121458305	11770	11770	11770	11770	0
142	20250401	184300	121458305	11770	11770	11770	11770	0
143	20250401	184200	121458305	11770	11770	11770	11770	0
144	20250401	184100	121458305	11770	11770	11770	11770	0
145	20250401	184000	121458305	11770	11770	11770	11770	0
146	20250401	183900	121458305	11770	11770	11770	11770	0
147	20250401	183800	121458305	11770	11770	11770	11770	0
148	20250401	183700	121458305	11770	11770	11770	11770	0
149	20250401	183600	121458305	11770	11770	11770	11770	0
150	20250401	183500	121458305	11770	11770	11770	11770	0
151	20250401	183400	121458305	11770	11770	11770	11770	0
152	20250401	183300	121458305	11770	11770	11770	11770	114
153	20250401	183200	121458305	11770	11770	11770	11770	0
154	20250401	183100	121458305	11770	11770	11770	11770	0
155	20250401	183000	121458305	11770	11770	11770	11770	0
156	20250401	182900	121458305	11770	11770	11770	11770	0
157	20250401	182800	121458305	11770	11770	11770	11770	0
158	20250401	182700	121458305	11770	11770	11770	11770	0
159	20250401	182600	121458305	11770	11770	11770	11770	0
160	20250401	182500	121458305	11770	11770	11770	11770	0
161	20250401	182400	121458305	11770	11770	11770	11770	0
162	20250401	182300	121458305	11770	11770	11770	11770	0
163	20250401	182200	121458305	11770	11770	11770	11770	0
164	20250401	182100	121458305	11770	11770	11770	11770	0
165	20250401	182000	121458305	11770	11770	11770	11770	0
166	20250401	181900	121458305	11770	11770	11770	11770	0
167	20250401	181800	121458305	11770	11770	11770	11770	0
168	20250401	181700	121458305	11770	11770	11770	11770	0
169	20250401	181600	121458305	11770	11770	11770	11770	0
170	20250401	181500	121458305	11770	11770	11770	11770	0
171	20250401	181400	121458305	11770	11770	11770	11770	0
172	20250401	181300	121458305	11770	11770	11770	11770	0
173	20250401	181200	121458305	11770	11770	11770	11770	0
174	20250401	181100	121458305	11770	11770	11770	11770	0
175	20250401	181000	121458305	11770	11770	11770	11770	0
176	20250401	180900	121458305	11770	11770	11770	11770	0
177	20250401	180800	121458305	11770	11770	11770	11770	0
178	20250401	180700	121458305	11770	11770	11770	11770	0
179	20250401	180600	121458305	11770	11770	11770	11770	0
180	20250401	180500	121458305	11770	11770	11770	11770	0
181	20250401	180400	121458305	11770	11770	11770	11770	0
182	20250401	180300	121458305	11770	11770	11770	11770	114
183	20250401	180200	121458305	11770	11770	11770	11770	0
184	20250401	180100	121458305	11770	11770	11770	11770	0
185	20250401	180000	121458305	11770	11770	11770	11770	0
186	20250401	175900	121458305	11770	11770	11770	11770	0
187	20250401	175800	121458305	11770	11770	11770	11770	0
188	20250401	175700	121458305	11770	11770	11770	11770	0
189	20250401	175600	121458305	11770	11770	11770	11770	0
190	20250401	175500	121458305	11770	11770	11770	11770	0
191	20250401	175400	121458305	11770	11770	11770	11770	0
192	20250401	175300	121458305	11770	11770	11770	11770	0
193	20250401	175200	121458305	11770	11770	11770	11770	0
194	20250401	175100	121458305	11770	11770	11770	11770	0
195	20250401	175000	121458305	11770	11770	11770	11770	0
196	20250401	174900	121458305	11770	11770	11770	11770	0
197	20250401	174800	121458305	11770	11770	11770	11770	0
198	20250401	174700	121458305	11770	11770	11770	11770	0
199	20250401	174600	121458305	11770	11770	11770	11770	0
200	20250401	174500	121458305	11770	11770	11770	11770	0
201	20250401	174400	121458305	11770	11770	11770	11770	0
202	20250401	174300	121458305	11770	11770	11770	11770	0
203	20250401	174200	121458305	11770	11770	11770	11770	0
204	20250401	174100	121458305	11770	11770	11770	11770	0
205	20250401	174000	121458305	11770	11770	11770	11770	0
206	20250401	173900	121458305	11770	11770	11770	11770	0
207	20250401	173800	121458305	11770	11770	11770	11770	0
208	20250401	173700	121458305	11770	11770	11770	11770	0
209	20250401	173600	121458305	11770	11770	11770	11770	0
210	20250401	173500	121458305	11770	11770	11770	11770	0
211	20250401	173400	121458305	11770	11770	11770	11770	0
212	20250401	173300	121458305	11770	11770	11770	11770	114
213	20250401	173200	121458305	11770	11770	11770	11770	0
214	20250401	173100	121458305	11770	11770	11770	11770	0
215	20250401	173000	121458305	11770	11770	11770	11770	0
216	20250401	172900	121458305	11770	11770	11770	11770	0
217	20250401	172800	121458305	11770	11770	11770	11770	0
218	20250401	172700	121458305	11770	11770	11770	11770	0
219	20250401	172600	121458305	11770	11770	11770	11770	0
220	20250401	172500	121458305	11770	11770	11770	11770	0
221	20250401	172400	121458305	11770	11770	11770	11770	0
222	20250401	172300	121458305	11770	11770	11770	11770	0
223	20250401	172200	121458305	11770	11770	11770	11770	0
224	20250401	172100	121458305	11770	11770	11770	11770	0
225	20250401	172000	121458305	11770	11770	11770	11770	0
226	20250401	171900	121458305	11770	11770	11770	11770	0
227	20250401	171800	121458305	11770	11770	11770	11770	0
228	20250401	171700	121458305	11770	11770	11770	11770	0
229	20250401	171600	121458305	11770	11770	11770	11770	0
230	20250401	171500	121458305	11770	11770	11770	11770	0
231	20250401	171400	121458305	11770	11770	11770	11770	0
232	20250401	171300	121458305	11770	11770	11770	11770	0
233	20250401	171200	121458305	11770	11770	11770	11770	0
234	20250401	171100	121458305	11770	11770	11770	11770	0
235	20250401	171000	121458305	11770	11770	11770	11770	0
236	20250401	170900	121458305	11770	11770	11770	11770	0
237	20250401	170800	121458305	11770	11770	11770	11770	0
238	20250401	170700	121458305	11770	11770	11770	11770	0
239	20250401	170600	121458305	11770	11770	11770	11770	0
240	20250401	170500	121458305	11770	11770	11770	11770	0
241	20250401	170400	121458305	11770	11770	11770	11770	0
242	20250401	170300	121458305	11770	11770	11770	11770	114
243	20250401	170200	121458305	11770	11770	11770	11770	0
244	20250401	170100	121458305	11770	11770	11770	11770	0
245	20250401	170000	121458305	11770	11770	11770	11770	0
246	20250401	165900	121458305	11770	11770	11770	11770	0
247	20250401	165800	121458305	11770	11770	11770	11770	0
248	20250401	165700	121458305	11770	11770	11770	11770	0
249	20250401	165600	121458305	11770	11770	11770	11770	0
250	20250401	165500	121458305	11770	11770	11770	11770	0
251	20250401	165400	121458305	11770	11770	11770	11770	0
252	20250401	165300	121458305	11770	11770	11770	11770	0
253	20250401	165200	121458305	11770	11770	11770	11770	0
254	20250401	165100	121458305	11770	11770	11770	11770	0
255	20250401	165000	121458305	11770	11770	11770	11770	0
256	20250401	164900	121458305	11770	11770	11770	11770	0
257	20250401	164800	121458305	11770	11770	11770	11770	0
258	20250401	164700	121458305	11770	11770	11770	11770	0
259	20250401	164600	121458305	11770	11770	11770	11770	0
260	20250401	164500	121458305	11770	11770	11770	11770	0
261	20250401	164400	121458305	11770	11770	11770	11770	0
262	20250401	164300	121458305	11770	11770	11770	11770	0
263	20250401	164200	121458305	11770	11770	11770	11770	0
264	20250401	164100	121458305	11770	11770	11770	11770	0
265	20250401	164000	121458305	11770	11770	11770	11770	0
266	20250401	163900	121458305	11770	11770	11770	11770	0
267	20250401	163800	121458305	11770	11770	11770	11770	0
268	20250401	163700	121458305	11770	11770	11770	11770	0
269	20250401	163600	121458305	11770	11770	11770	11770	0
270	20250401	163500	121458305	11770	11770	11770	11770	0
271	20250401	163400	121458305	11770	11770	11770	11770	0
272	20250401	163300	121458305	11770	11770	11770	11770	114
273	20250401	163200	121458305	11770	11770	11770	11770	0
274	20250401	163100	121458305	11770	11770	11770	11770	0
275	20250401	163000	121458305	11770	11770	11770	11770	0
276	20250401	162900	121458305	11770	11770	11770	11770	0
277	20250401	162800	121458305	11770	11770	11770	11770	0
278	20250401	162700	121458305	11770	11770	11770	11770	0
279	20250401	162600	121458305	11770	11770	11770	11770	0
280	20250401	162500	121458305	11770	11770	11770	11770	0
281	20250401	162400	121458305	11770	11770	11770	11770	0
282	20250401	162300	121458305	11770	11770	11770	11770	0
283	20250401	162200	121458305	11770	11770	11770	11770	0
284	20250401	162100	121458305	11770	11770	11770	11770	0
285	20250401	162000	121458305	11770	11770	11770	11770	0
286	20250401	161900	121458305	11770	11770	11770	11770	0
287	20250401	161800	121458305	11770	11770	11770	11770	0
288	20250401	161700	121458305	11770	11770	11770	11770	0
289	20250401	161600	121458305	11770	11770	11770	11770	0
290	20250401	161500	121458305	11770	11770	11770	11770	0
291	20250401	161400	121458305	11770	11770	11770	11770	0
292	20250401	161300	121458305	11770	11770	11770	11770	0
293	20250401	161200	121458305	11770	11770	11770	11770	0
294	20250401	161100	121458305	11770	11770	11770	11770	0
295	20250401	161000	121458305	11770	11770	11770	11770	0
296	20250401	160900	121458305	11770	11770	11770	11770	0
297	20250401	160800	121458305	11770	11770	11770	11770	0
298	20250401	160700	121458305	11770	11770	11770	11770	0
299	20250401	160600	121458305	11770	11770	11770	11770	0
300	20250401	160500	121458305	11770	11770	11770	11770	0
301	20250401	160400	121458305	11770	11770	11770	11770	0
302	20250401	160300	121458305	11770	11770	11770	11770	114
303	20250401	160200	121458305	11770	11770	11770	11770	0
304	20250401	160100	121458305	11770	11770	11770	11770	0
305	20250401	160000	121458305	11770	11770	11770	11770	0
306	20250401	155900	121458305	11770	11770	11770	11770	0
307	20250401	155800	121458305	11770	11770	11770	11770	0
308	20250401	155700	121458305	11770	11770	11770	11770	0
309	20250401	155600	121458305	11770	11770	11770	11770	0
310	20250401	155500	121458305	11770	11770	11770	11770	0
311	20250401	155400	121458305	11770	11770	11770	11770	0
312	20250401	155300	121458305	11770	11770	11770	11770	0
313	20250401	155200	121458305	11770	11770	11770	11770	0
314	20250401	155100	121458305	11770	11770	11770	11770	0
315	20250401	155000	121458305	11770	11770	11770	11770	0
316	20250401	154900	121458305	11770	11770	11770	11770	0
317	20250401	154800	121458305	11770	11770	11770	11770	0
318	20250401	154700	121458305	11770	11770	11770	11770	0
319	20250401	154600	121458305	11770	11770	11770	11770	0
320	20250401	154500	121458305	11770	11770	11770	11770	0
321	20250401	154400	121458305	11770	11770	11770	11770	0
322	20250401	154300	121458305	11770	11770	11770	11770	0
323	20250401	154200	121458305	11770	11770	11770	11770	0
324	20250401	154100	121458305	11770	11770	11770	11770	0
325	20250401	154000	121458305	11770	11770	11770	11770	0
326	20250401	153900	121458305	11770	11770	11770	11770	0
327	20250401	153800	121458305	11770	11770	11770	11770	0
328	20250401	153700	121458305	11770	11770	11770	11770	0
329	20250401	153600	121458305	11770	11770	11770	11770	0
330	20250401	153500	121458305	11770	11770	11770	11770	0
331	20250401	153400	121458305	11770	11770	11770	11770	0
332	20250401	153300	121458305	11770	11770	11770	11770	114
333	20250401	153200	121458305	11770	11770	11770	11770	0
334	20250401	153100	121458305	11770	11770	11770	11770	0
335	20250401	153000	121458305	11770	11770	11770	11770	114
336	20250401	152900	120116525	11770	11770	11770	11770	0
337	20250401	152800	120116525	11770	11770	11770	11770	0
338	20250401	152700	120116525	11770	11770	11770	11770	0
339	20250401	152600	120116525	11770	11770	11770	11770	0
340	20250401	152500	120116525	11770	11770	11770	11770	0
341	20250401	152400	120116525	11770	11770	11770	11770	0
342	20250401	152300	120116525	11770	11770	11770	11770	0
343	20250401	152200	120116525	11770	11770	11770	11770	0
344	20250401	152100	120116525	11770	11770	11770	11770	0
345	20250401	152000	120116525	11770	11770	11770	11770	0
346	20250401	151900	120116525	11770	11770	11770	11770	0
347	20250401	151800	120116525	11770	11770	11770	11770	0
348	20250401	151700	120116525	11770	11770	11770	11770	0
349	20250401	151600	120116525	11770	11770	11770	11770	1
350	20250401	151500	120104755	11650	11650	11650	11650	57
351	20250401	151400	119440705	11650	11650	11650	11650	34
352	20250401	151300	119044605	11780	11780	11780	11780	0
353	20250401	151200	119044605	11780	11780	11780	11780	0
354	20250401	151100	119044605	11780	11780	11780	11780	0
355	20250401	151000	119044605	11780	11720	11780	11720	10
356	20250401	150900	118926905	11610	11670	11670	11600	1310
357	20250401	150800	103683545	11660	11670	11670	11650	229
358	20250401	150700	101014375	11680	11740	11740	11680	56
359	20250401	150600	100357855	11800	11800	11800	11800	0
360	20250401	150500	100357855	11800	11800	11800	11800	0
361	20250401	150400	100357855	11800	11800	11800	11800	0
362	20250401	150300	100357855	11800	11800	11800	11800	0
363	20250401	150200	100357855	11800	11800	11800	11800	0
364	20250401	150100	100357855	11800	11800	11800	11800	0
365	20250401	150000	100357855	11800	11800	11800	11800	0
366	20250401	145900	100357855	11800	11800	11800	11800	0
367	20250401	145800	100357855	11800	11800	11800	11800	0
368	20250401	145700	100357855	11800	11800	11800	11800	0
369	20250401	145600	100357855	11800	11800	11800	11800	0
370	20250401	145500	100357855	11800	11800	11800	11800	0
371	20250401	145400	100357855	11800	11800	11800	11800	0
372	20250401	145300	100357855	11800	11800	11800	11800	0
373	20250401	145200	100357855	11800	11800	11800	11800	0
374	20250401	145100	100357855	11800	11800	11800	11800	0
375	20250401	145000	100357855	11800	11800	11800	11800	0
376	20250401	144900	100357855	11800	11800	11800	11800	0
377	20250401	144800	100357855	11800	11800	11800	11800	0
378	20250401	144700	100357855	11800	11800	11800	11800	0
379	20250401	144600	100357855	11800	11800	11800	11800	0
380	20250401	144500	100357855	11800	11800	11800	11800	0
381	20250401	144400	100357855	11800	11800	11800	11800	0
382	20250401	144300	100357855	11800	11800	11800	11800	0
383	20250401	144200	100357855	11800	11800	11800	11800	0
384	20250401	144100	100357855	11800	11800	11800	11800	0
385	20250401	144000	100357855	11800	11800	11800	11800	0
386	20250401	143900	100357855	11800	11800	11800	11800	0
387	20250401	143800	100357855	11800	11800	11800	11800	0
388	20250401	143700	100357855	11800	11800	11800	11800	0
389	20250401	143600	100357855	11800	11800	11800	11800	0
390	20250401	143500	100357855	11800	11800	11800	11800	0
391	20250401	143400	100357855	11800	11800	11800	11800	0
392	20250401	143300	100357855	11800	11800	11800	11800	0
393	20250401	143200	100357855	11800	11800	11800	11800	0
394	20250401	143100	100357855	11800	11800	11800	11800	0
395	20250401	143000	100357855	11800	11800	11800	11800	0
396	20250401	142900	100357855	11800	11800	11800	11800	0
397	20250401	142800	100357855	11800	11800	11800	11800	0
398	20250401	142700	100357855	11800	11800	11800	11800	0
399	20250401	142600	100357855	11800	11880	11880	11800	141
400	20250401	142500	98693485	11800	11800	11800	11800	0
401	20250401	142400	98693485	11800	11800	11800	11800	0
402	20250401	142300	98693485	11800	11800	11800	11800	0
403	20250401	142200	98693485	11800	11800	11800	11800	0
404	20250401	142100	98693485	11800	11800	11800	11800	0
405	20250401	142000	98693485	11800	11800	11800	11800	0
406	20250401	141900	98693485	11800	11800	11800	11800	62
407	20250401	141800	97961885	11800	11800	11800	11800	1
408	20250401	141700	97950085	11800	11800	11800	11800	0
409	20250401	141600	97950085	11800	11800	11800	11800	91
410	20250401	141500	96876285	11800	11800	11800	11800	0
411	20250401	141400	96876285	11800	11800	11800	11800	0
412	20250401	141300	96876285	11800	11790	11800	11790	117
413	20250401	141200	95495995	11730	11730	11730	11730	0
414	20250401	141100	95495995	11730	11730	11730	11730	0
415	20250401	141000	95495995	11730	11730	11730	11730	0
416	20250401	140900	95495995	11730	11730	11730	11730	0
417	20250401	140800	95495995	11730	11730	11730	11730	0
418	20250401	140700	95495995	11730	11730	11730	11730	0
419	20250401	140600	95495995	11730	11730	11730	11730	6
420	20250401	140500	95425615	11790	11790	11790	11790	0
421	20250401	140400	95425615	11790	11790	11790	11790	0
422	20250401	140300	95425615	11790	11790	11790	11790	0
423	20250401	140200	95425615	11790	11790	11790	11790	0
424	20250401	140100	95425615	11790	11790	11790	11790	0
425	20250401	140000	95425615	11790	11790	11790	11790	7
426	20250401	135900	95343085	11790	11790	11790	11790	0
427	20250401	135800	95343085	11790	11790	11790	11790	0
428	20250401	135700	95343085	11790	11790	11790	11790	0
429	20250401	135600	95343085	11790	11790	11790	11790	0
430	20250401	135500	95343085	11790	11790	11790	11790	0
431	20250401	135400	95343085	11790	11790	11790	11790	0
432	20250401	135300	95343085	11790	11790	11790	11790	0
433	20250401	135200	95343085	11790	11710	11790	11710	27
434	20250401	135100	95025875	11690	11690	11690	11690	0
435	20250401	135000	95025875	11690	11690	11690	11690	0
436	20250401	134900	95025875	11690	11690	11690	11690	0
437	20250401	134800	95025875	11690	11680	11690	11680	12
438	20250401	134700	94885645	11690	11690	11690	11690	0
439	20250401	134600	94885645	11690	11690	11690	11690	0
440	20250401	134500	94885645	11690	11690	11690	11690	0
441	20250401	134400	94885645	11690	11690	11690	11690	2
442	20250401	134300	94862265	11690	11690	11690	11690	0
443	20250401	134200	94862265	11690	11690	11690	11690	0
444	20250401	134100	94862265	11690	11690	11690	11690	0
445	20250401	134000	94862265	11690	11690	11690	11690	0
446	20250401	133900	94862265	11690	11690	11690	11690	0
447	20250401	133800	94862265	11690	11690	11690	11690	0
448	20250401	133700	94862265	11690	11690	11690	11690	0
449	20250401	133600	94862265	11690	11690	11690	11690	1
450	20250401	133500	94850575	11690	11690	11690	11690	10
451	20250401	133400	94733675	11700	11700	11700	11700	0
452	20250401	133300	94733675	11700	11700	11700	11700	0
453	20250401	133200	94733675	11700	11700	11700	11700	0
454	20250401	133100	94733675	11700	11710	11710	11700	5
455	20250401	133000	94675165	11690	11690	11690	11690	0
456	20250401	132900	94675165	11690	11690	11690	11690	0
457	20250401	132800	94675165	11690	11690	11690	11690	0
458	20250401	132700	94675165	11690	11690	11690	11690	0
459	20250401	132600	94675165	11690	11690	11690	11690	5
460	20250401	132500	94616715	11670	11670	11670	11670	1
461	20250401	132400	94605045	11670	11670	11670	11670	0
462	20250401	132300	94605045	11670	11670	11670	11670	1
463	20250401	132200	94593375	11670	11675	11690	11670	31
464	20250401	132100	94231450	11685	11685	11685	11685	10
465	20250401	132000	94114600	11690	11690	11690	11690	0
466	20250401	131900	94114600	11690	11690	11690	11690	0
467	20250401	131800	94114600	11690	11690	11690	11690	0
468	20250401	131700	94114600	11690	11670	11690	11670	40
469	20250401	131600	93647400	11690	11720	11720	11690	36
470	20250401	131500	93225745	11720	11745	11745	11720	2
471	20250401	131400	93202280	11770	11770	11770	11770	0
472	20250401	131300	93202280	11770	11770	11770	11770	0
473	20250401	131200	93202280	11770	11770	11770	11770	0
474	20250401	131100	93202280	11770	11770	11770	11770	0
475	20250401	131000	93202280	11770	11770	11770	11770	0
476	20250401	130900	93202280	11770	11770	11770	11770	0
477	20250401	130800	93202280	11770	11770	11770	11770	0
478	20250401	130700	93202280	11770	11770	11770	11770	0
479	20250401	130600	93202280	11770	11770	11770	11770	0
480	20250401	130500	93202280	11770	11770	11770	11770	0
481	20250401	130400	93202280	11770	11770	11770	11770	0
482	20250401	130300	93202280	11770	11770	11770	11770	0
483	20250401	130200	93202280	11770	11770	11770	11770	0
484	20250401	130100	93202280	11770	11770	11770	11770	0
485	20250401	130000	93202280	11770	11770	11770	11770	0
486	20250401	125900	93202280	11770	11770	11770	11770	0
487	20250401	125800	93202280	11770	11770	11770	11770	0
488	20250401	125700	93202280	11770	11770	11770	11770	0
489	20250401	125600	93202280	11770	11770	11770	11770	0
490	20250401	125500	93202280	11770	11770	11770	11770	0
491	20250401	125400	93202280	11770	11770	11770	11770	0
492	20250401	125300	93202280	11770	11770	11770	11770	0
493	20250401	125200	93202280	11770	11770	11770	11770	0
494	20250401	125100	93202280	11770	11770	11770	11770	0
495	20250401	125000	93202280	11770	11770	11770	11770	1
496	20250401	124900	93190510	11780	11780	11780	11780	0
497	20250401	124800	93190510	11780	11780	11780	11780	0
498	20250401	124700	93190510	11780	11780	11780	11780	0
499	20250401	124600	93190510	11780	11780	11780	11780	0
500	20250401	124500	93190510	11780	11780	11780	11780	0
501	20250401	124400	93190510	11780	11780	11780	11780	0
502	20250401	124300	93190510	11780	11780	11780	11780	0
503	20250401	124200	93190510	11780	11780	11780	11780	0
504	20250401	124100	93190510	11780	11780	11780	11780	0
505	20250401	124000	93190510	11780	11780	11780	11780	0
506	20250401	123900	93190510	11780	11780	11780	11780	0
507	20250401	123800	93190510	11780	11780	11780	11780	0
508	20250401	123700	93190510	11780	11780	11780	11780	0
509	20250401	123600	93190510	11780	11780	11780	11780	0
510	20250401	123500	93190510	11780	11780	11780	11780	4
511	20250401	123400	93143390	11780	11780	11780	11780	0
512	20250401	123300	93143390	11780	11780	11780	11780	0
513	20250401	123200	93143390	11780	11780	11780	11780	0
514	20250401	123100	93143390	11780	11780	11780	11780	20
515	20250401	123000	92907790	11780	11780	11780	11780	0
516	20250401	122900	92907790	11780	11780	11780	11780	0
517	20250401	122800	92907790	11780	11780	11780	11780	0
518	20250401	122700	92907790	11780	11780	11780	11780	9
519	20250401	122600	92801770	11790	11780	11790	11780	43
520	20250401	122500	92295190	11780	11780	11780	11780	0
521	20250401	122400	92295190	11780	11730	11780	11730	31
522	20250401	122300	91931460	11730	11730	11730	11730	0
523	20250401	122200	91931460	11730	11730	11730	11730	0
524	20250401	122100	91931460	11730	11730	11730	11730	0
525	20250401	122000	91931460	11730	11730	11730	11730	0
526	20250401	121900	91931460	11730	11730	11730	11730	0
527	20250401	121800	91931460	11730	11730	11730	11730	0
528	20250401	121700	91931460	11730	11730	11730	11730	0
529	20250401	121600	91931460	11730	11730	11730	11730	0
530	20250401	121500	91931460	11730	11730	11730	11730	0
531	20250401	121400	91931460	11730	11730	11730	11730	0
532	20250401	121300	91931460	11730	11730	11730	11730	2
533	20250401	121200	91908000	11730	11730	11730	11730	0
534	20250401	121100	91908000	11730	11730	11730	11730	0
535	20250401	121000	91908000	11730	11730	11730	11730	0
536	20250401	120900	91908000	11730	11730	11730	11730	0
537	20250401	120800	91908000	11730	11730	11730	11730	1
538	20250401	120700	91896270	11700	11680	11700	11680	100
539	20250401	120600	90728090	11700	11700	11700	11700	0
540	20250401	120500	90728090	11700	11700	11700	11700	0
541	20250401	120400	90728090	11700	11700	11700	11700	0
542	20250401	120300	90728090	11700	11700	11700	11700	1
543	20250401	120200	90716390	11730	11730	11730	11730	125
544	20250401	120100	89250140	11730	11730	11730	11730	0
545	20250401	120000	89250140	11730	11730	11730	11730	0
546	20250401	115900	89250140	11730	11730	11730	11730	0
547	20250401	115800	89250140	11730	11730	11730	11730	0
548	20250401	115700	89250140	11730	11730	11730	11730	0
549	20250401	115600	89250140	11730	11730	11730	11730	0
550	20250401	115500	89250140	11730	11730	11730	11730	9
551	20250401	115400	89144570	11730	11730	11730	11730	0
552	20250401	115300	89144570	11730	11730	11730	11730	0
553	20250401	115200	89144570	11730	11730	11730	11730	0
554	20250401	115100	89144570	11730	11730	11730	11730	0
555	20250401	115000	89144570	11730	11730	11730	11730	0
556	20250401	114900	89144570	11730	11730	11730	11730	0
557	20250401	114800	89144570	11730	11730	11730	11730	0
558	20250401	114700	89144570	11730	11730	11730	11730	0
559	20250401	114600	89144570	11730	11730	11730	11730	23
560	20250401	114500	88874780	11720	11720	11720	11720	0
561	20250401	114400	88874780	11720	11720	11720	11720	0
562	20250401	114300	88874780	11720	11720	11720	11720	0
563	20250401	114200	88874780	11720	11750	11770	11720	381
564	20250401	114100	84402120	11790	11790	11790	11790	0
565	20250401	114000	84402120	11790	11790	11790	11790	0
566	20250401	113900	84402120	11790	11790	11790	11790	1
567	20250401	113800	84390330	11810	11810	11810	11810	0
568	20250401	113700	84390330	11810	11810	11810	11810	0
569	20250401	113600	84390330	11810	11810	11810	11810	0
570	20250401	113500	84390330	11810	11810	11810	11810	0
571	20250401	113400	84390330	11810	11810	11810	11810	0
572	20250401	113300	84390330	11810	11790	11810	11790	4
573	20250401	113200	84343120	11770	11770	11770	11770	0
574	20250401	113100	84343120	11770	11840	11840	11770	2
575	20250401	113000	84319510	11810	11890	11890	11810	33
576	20250401	112900	83927780	11890	11890	11890	11890	3
577	20250401	112800	83892110	11820	11820	11820	11820	0
578	20250401	112700	83892110	11820	11820	11820	11820	0
579	20250401	112600	83892110	11820	11790	11820	11790	43
580	20250401	112500	83384300	11820	11820	11820	11820	15
581	20250401	112400	83207000	11770	11770	11770	11770	0
582	20250401	112300	83207000	11770	11770	11770	11770	80
583	20250401	112200	82265400	11740	11740	11740	11740	0
584	20250401	112100	82265400	11740	11740	11740	11740	0
585	20250401	112000	82265400	11740	11740	11740	11740	50
586	20250401	111900	81678400	11740	11740	11740	11740	0
587	20250401	111800	81678400	11740	11740	11740	11740	100
588	20250401	111700	80504400	11780	11770	11780	11770	102
589	20250401	111600	79303750	11790	11790	11790	11790	0
590	20250401	111500	79303750	11790	11790	11790	11790	0
591	20250401	111400	79303750	11790	11790	11790	11790	0
592	20250401	111300	79303750	11790	11790	11790	11790	0
593	20250401	111200	79303750	11790	11790	11790	11790	0
594	20250401	111100	79303750	11790	11790	11790	11790	0
595	20250401	111000	79303750	11790	11790	11790	11790	0
596	20250401	110900	79303750	11790	11790	11790	11790	0
597	20250401	110800	79303750	11790	11790	11790	11790	11
598	20250401	110700	79174060	11790	11790	11790	11790	6
599	20250401	110600	79103320	11740	11900	11900	11740	195
600	20250401	110500	76798740	11900	11790	11900	11790	9
601	20250401	110400	76692520	11790	11710	11790	11710	16
602	20250401	110300	76504200	11640	11620	11640	11620	351
603	20250401	110200	72423890	11620	11620	11620	11620	9
604	20250401	110100	72319310	11620	11620	11620	11620	30
605	20250401	110000	71970710	11620	11620	11620	11620	0
606	20250401	105900	71970710	11620	11620	11620	11620	0
607	20250401	105800	71970710	11620	11620	11620	11620	0
608	20250401	105700	71970710	11620	11620	11620	11620	0
609	20250401	105600	71970710	11620	11620	11620	11620	0
610	20250401	105500	71970710	11620	11620	11620	11620	1
611	20250401	105400	71959090	11620	11620	11620	11620	14
612	20250401	105300	71796410	11620	11620	11620	11620	0
613	20250401	105200	71796410	11620	11620	11620	11620	0
614	20250401	105100	71796410	11620	11620	11620	11620	115
615	20250401	105000	70460110	11560	11560	11560	11560	0
616	20250401	104900	70460110	11560	11570	11570	11560	40
617	20250401	104800	69997650	11620	11620	11620	11620	0
618	20250401	104700	69997650	11620	11620	11620	11620	0
619	20250401	104600	69997650	11620	11620	11620	11620	0
620	20250401	104500	69997650	11620	11620	11620	11620	0
621	20250401	104400	69997650	11620	11620	11620	11620	0
622	20250401	104300	69997650	11620	11620	11620	11620	0
623	20250401	104200	69997650	11620	11620	11620	11620	0
624	20250401	104100	69997650	11620	11620	11620	11620	0
625	20250401	104000	69997650	11620	11620	11620	11620	0
626	20250401	103900	69997650	11620	11620	11620	11620	0
627	20250401	103800	69997650	11620	11620	11620	11620	0
628	20250401	103700	69997650	11620	11620	11620	11620	0
629	20250401	103600	69997650	11620	11620	11620	11620	0
630	20250401	103500	69997650	11620	11620	11620	11620	0
631	20250401	103400	69997650	11620	11620	11620	11620	0
632	20250401	103300	69997650	11620	11620	11620	11620	0
633	20250401	103200	69997650	11620	11620	11620	11620	0
634	20250401	103100	69997650	11620	11620	11620	11620	0
635	20250401	103000	69997650	11620	11620	11620	11620	0
636	20250401	102900	69997650	11620	11620	11620	11620	0
637	20250401	102800	69997650	11620	11620	11620	11620	0
638	20250401	102700	69997650	11620	11620	11620	11620	0
639	20250401	102600	69997650	11620	11620	11620	11620	0
640	20250401	102500	69997650	11620	11620	11620	11620	0
641	20250401	102400	69997650	11620	11620	11620	11620	0
642	20250401	102300	69997650	11620	11620	11620	11620	2
643	20250401	102200	69974410	11620	11620	11620	11620	0
644	20250401	102100	69974410	11620	11620	11620	11620	0
645	20250401	102000	69974410	11620	11620	11620	11620	0
646	20250401	101900	69974410	11620	11620	11620	11620	9
647	20250401	101800	69869830	11550	11550	11550	11550	0
648	20250401	101700	69869830	11550	11550	11550	11550	0
649	20250401	101600	69869830	11550	11550	11550	11550	1
650	20250401	101500	69858280	11620	11620	11620	11620	0
651	20250401	101400	69858280	11620	11620	11620	11620	0
652	20250401	101300	69858280	11620	11620	11620	11620	0
653	20250401	101200	69858280	11620	11620	11620	11620	0
654	20250401	101100	69858280	11620	11610	11620	11610	5
655	20250401	101000	69800200	11620	11620	11620	11620	15
656	20250401	100900	69625900	11620	11620	11620	11620	1
657	20250401	100800	69614280	11620	11620	11620	11620	0
658	20250401	100700	69614280	11620	11620	11620	11620	0
659	20250401	100600	69614280	11620	11620	11620	11620	1
660	20250401	100500	69602660	11630	11630	11630	11630	0
661	20250401	100400	69602660	11630	11630	11630	11630	0
662	20250401	100300	69602660	11630	11630	11630	11630	0
663	20250401	100200	69602660	11630	11630	11630	11630	0
664	20250401	100100	69602660	11630	11630	11630	11630	0
665	20250401	100000	69602660	11630	11630	11630	11630	0
666	20250401	095900	69602660	11630	11630	11630	11630	0
667	20250401	095800	69602660	11630	11630	11630	11630	0
668	20250401	095700	69602660	11630	11630	11630	11630	13
669	20250401	095600	69451470	11680	11680	11680	11680	0
670	20250401	095500	69451470	11680	11680	11680	11680	0
671	20250401	095400	69451470	11680	11680	11680	11680	0
672	20250401	095300	69451470	11680	11680	11680	11680	0
673	20250401	095200	69451470	11680	11680	11680	11680	0
674	20250401	095100	69451470	11680	11680	11680	11680	0
675	20250401	095000	69451470	11680	11680	11680	11680	90
676	20250401	094900	68400270	11680	11680	11680	11680	51
677	20250401	094800	67804590	11680	11680	11680	11680	32
678	20250401	094700	67430830	11680	11610	11680	11610	3
679	20250401	094600	67395860	11620	11620	11620	11620	2
680	20250401	094500	67372620	11620	11680	11680	11620	10
681	20250401	094400	67256360	11690	11690	11690	11690	0
682	20250401	094300	67256360	11690	11690	11690	11690	0
683	20250401	094200	67256360	11690	11690	11690	11690	0
684	20250401	094100	67256360	11690	11690	11690	11690	0
685	20250401	094000	67256360	11690	11690	11690	11690	10
686	20250401	093900	67139460	11690	11690	11690	11690	0
687	20250401	093800	67139460	11690	11690	11690	11690	1
688	20250401	093700	67127770	11510	11510	11510	11510	0
689	20250401	093600	67127770	11510	11550	11550	11510	7
690	20250401	093500	67047160	11500	11630	11630	11500	313
691	20250401	093400	63420600	11630	11800	11800	11630	312
692	20250401	093300	59785010	11900	12030	12030	11630	1450
693	20250401	093200	42772570	12040	11570	12430	11570	2712
694	20250401	093100	10138950	11580	11580	11580	11580	40
695	20250401	093000	9675750	11580	11580	11580	11580	1
696	20250401	092900	9664170	11580	11580	11580	11580	0
697	20250401	092800	9664170	11580	11580	11580	11580	0
698	20250401	092700	9664170	11580	11580	11580	11580	0
699	20250401	092600	9664170	11580	11580	11580	11580	0
700	20250401	092500	9664170	11580	11580	11580	11580	94
701	20250401	092400	8575650	11580	11580	11580	11580	17
702	20250401	092300	8378790	11580	11580	11580	11580	2
703	20250401	092200	8355630	11580	11580	11580	11580	10
704	20250401	092100	8239830	11580	11580	11580	11580	9
705	20250401	092000	8135610	11580	11580	11580	11580	13
706	20250401	091900	7985070	11600	11600	11600	11600	0
707	20250401	091800	7985070	11600	11600	11600	11600	69
708	20250401	091700	7184670	11580	11580	11580	11580	1
709	20250401	091600	7173090	11580	11580	11580	11580	0
710	20250401	091500	7173090	11580	11580	11580	11580	11
711	20250401	091400	7045710	11580	11580	11600	11580	27
712	20250401	091300	6732710	11580	11580	11580	11580	25
713	20250401	091200	6443210	11580	11580	11580	11580	0
714	20250401	091100	6443210	11580	11580	11580	11580	0
715	20250401	091000	6443210	11580	11580	11580	11580	0
716	20250401	090900	6443210	11580	11580	11580	11580	0
717	20250401	090800	6443210	11580	11580	11580	11580	50
718	20250401	090700	5864210	11610	11610	11610	11610	0
719	20250401	090600	5864210	11610	11610	11610	11610	0
720	20250401	090500	5864210	11610	11610	11610	11610	1
721	20250401	090400	5852600	11610	11610	11610	11610	0
722	20250401	090300	5852600	11610	11580	11610	11580	50
723	20250401	090200	5273260	11610	11610	11610	11610	50
724	20250401	090100	4692760	11610	11390	11610	11380	28
725	20250401	090000	4373600	11360	11360	11360	11360	385