KissMeData/003090/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	184900	330943685	19110	19110	19110	19110	595
3	20250401	184800	330943685	19110	19110	19110	19110	0
4	20250401	184700	330943685	19110	19110	19110	19110	0
5	20250401	184600	330943685	19110	19110	19110	19110	0
6	20250401	184500	330943685	19110	19110	19110	19110	0
7	20250401	184400	330943685	19110	19110	19110	19110	0
8	20250401	184300	330943685	19110	19110	19110	19110	0
9	20250401	184200	330943685	19110	19110	19110	19110	0
10	20250401	184100	330943685	19110	19110	19110	19110	0
11	20250401	184000	330943685	19110	19110	19110	19110	0
12	20250401	183900	330943685	19110	19110	19110	19110	0
13	20250401	183800	330943685	19110	19110	19110	19110	0
14	20250401	183700	330943685	19110	19110	19110	19110	0
15	20250401	183600	330943685	19110	19110	19110	19110	0
16	20250401	183500	330943685	19110	19110	19110	19110	0
17	20250401	183400	330943685	19110	19110	19110	19110	0
18	20250401	183300	330943685	19110	19110	19110	19110	0
19	20250401	183200	330943685	19110	19110	19110	19110	0
20	20250401	183100	330943685	19110	19110	19110	19110	0
21	20250401	183000	330943685	19110	19110	19110	19110	0
22	20250401	182900	330943685	19110	19110	19110	19110	0
23	20250401	182800	330943685	19110	19110	19110	19110	0
24	20250401	182700	330943685	19110	19110	19110	19110	0
25	20250401	182600	330943685	19110	19110	19110	19110	0
26	20250401	182500	330943685	19110	19110	19110	19110	0
27	20250401	182400	330943685	19110	19110	19110	19110	0
28	20250401	182300	330943685	19110	19110	19110	19110	0
29	20250401	182200	330943685	19110	19110	19110	19110	0
30	20250401	182100	330943685	19110	19110	19110	19110	0
31	20250401	182000	330943685	19110	19110	19110	19110	0
32	20250401	181900	330943685	19110	19110	19110	19110	595
33	20250401	181800	330943685	19110	19110	19110	19110	0
34	20250401	181700	330943685	19110	19110	19110	19110	0
35	20250401	181600	330943685	19110	19110	19110	19110	0
36	20250401	181500	330943685	19110	19110	19110	19110	0
37	20250401	181400	330943685	19110	19110	19110	19110	0
38	20250401	181300	330943685	19110	19110	19110	19110	0
39	20250401	181200	330943685	19110	19110	19110	19110	0
40	20250401	181100	330943685	19110	19110	19110	19110	0
41	20250401	181000	330943685	19110	19110	19110	19110	0
42	20250401	180900	330943685	19110	19110	19110	19110	0
43	20250401	180800	330943685	19110	19110	19110	19110	0
44	20250401	180700	330943685	19110	19110	19110	19110	0
45	20250401	180600	330943685	19110	19110	19110	19110	0
46	20250401	180500	330943685	19110	19110	19110	19110	0
47	20250401	180400	330943685	19110	19110	19110	19110	0
48	20250401	180300	330943685	19110	19110	19110	19110	0
49	20250401	180200	330943685	19110	19110	19110	19110	0
50	20250401	180100	330943685	19110	19110	19110	19110	0
51	20250401	180000	330943685	19110	19110	19110	19110	0
52	20250401	175900	330943685	19110	19110	19110	19110	0
53	20250401	175800	330943685	19110	19110	19110	19110	0
54	20250401	175700	330943685	19110	19110	19110	19110	0
55	20250401	175600	330943685	19110	19110	19110	19110	0
56	20250401	175500	330943685	19110	19110	19110	19110	0
57	20250401	175400	330943685	19110	19110	19110	19110	0
58	20250401	175300	330943685	19110	19110	19110	19110	0
59	20250401	175200	330943685	19110	19110	19110	19110	0
60	20250401	175100	330943685	19110	19110	19110	19110	0
61	20250401	175000	330943685	19110	19110	19110	19110	0
62	20250401	174900	330943685	19110	19110	19110	19110	595
63	20250401	174800	330943685	19110	19110	19110	19110	0
64	20250401	174700	330943685	19110	19110	19110	19110	0
65	20250401	174600	330943685	19110	19110	19110	19110	0
66	20250401	174500	330943685	19110	19110	19110	19110	0
67	20250401	174400	330943685	19110	19110	19110	19110	0
68	20250401	174300	330943685	19110	19110	19110	19110	0
69	20250401	174200	330943685	19110	19110	19110	19110	0
70	20250401	174100	330943685	19110	19110	19110	19110	0
71	20250401	174000	330943685	19110	19110	19110	19110	0
72	20250401	173900	330943685	19110	19110	19110	19110	0
73	20250401	173800	330943685	19110	19110	19110	19110	0
74	20250401	173700	330943685	19110	19110	19110	19110	0
75	20250401	173600	330943685	19110	19110	19110	19110	0
76	20250401	173500	330943685	19110	19110	19110	19110	0
77	20250401	173400	330943685	19110	19110	19110	19110	0
78	20250401	173300	330943685	19110	19110	19110	19110	0
79	20250401	173200	330943685	19110	19110	19110	19110	0
80	20250401	173100	330943685	19110	19110	19110	19110	0
81	20250401	173000	330943685	19110	19110	19110	19110	0
82	20250401	172900	330943685	19110	19110	19110	19110	0
83	20250401	172800	330943685	19110	19110	19110	19110	0
84	20250401	172700	330943685	19110	19110	19110	19110	0
85	20250401	172600	330943685	19110	19110	19110	19110	0
86	20250401	172500	330943685	19110	19110	19110	19110	0
87	20250401	172400	330943685	19110	19110	19110	19110	0
88	20250401	172300	330943685	19110	19110	19110	19110	0
89	20250401	172200	330943685	19110	19110	19110	19110	0
90	20250401	172100	330943685	19110	19110	19110	19110	0
91	20250401	172000	330943685	19110	19110	19110	19110	0
92	20250401	171900	330943685	19110	19110	19110	19110	595
93	20250401	171800	330943685	19110	19110	19110	19110	0
94	20250401	171700	330943685	19110	19110	19110	19110	0
95	20250401	171600	330943685	19110	19110	19110	19110	0
96	20250401	171500	330943685	19110	19110	19110	19110	0
97	20250401	171400	330943685	19110	19110	19110	19110	0
98	20250401	171300	330943685	19110	19110	19110	19110	0
99	20250401	171200	330943685	19110	19110	19110	19110	0
100	20250401	171100	330943685	19110	19110	19110	19110	0
101	20250401	171000	330943685	19110	19110	19110	19110	0
102	20250401	170900	330943685	19110	19110	19110	19110	0
103	20250401	170800	330943685	19110	19110	19110	19110	0
104	20250401	170700	330943685	19110	19110	19110	19110	0
105	20250401	170600	330943685	19110	19110	19110	19110	0
106	20250401	170500	330943685	19110	19110	19110	19110	0
107	20250401	170400	330943685	19110	19110	19110	19110	0
108	20250401	170300	330943685	19110	19110	19110	19110	0
109	20250401	170200	330943685	19110	19110	19110	19110	0
110	20250401	170100	330943685	19110	19110	19110	19110	0
111	20250401	170000	330943685	19110	19110	19110	19110	0
112	20250401	165900	330943685	19110	19110	19110	19110	0
113	20250401	165800	330943685	19110	19110	19110	19110	0
114	20250401	165700	330943685	19110	19110	19110	19110	0
115	20250401	165600	330943685	19110	19110	19110	19110	0
116	20250401	165500	330943685	19110	19110	19110	19110	0
117	20250401	165400	330943685	19110	19110	19110	19110	0
118	20250401	165300	330943685	19110	19110	19110	19110	0
119	20250401	165200	330943685	19110	19110	19110	19110	0
120	20250401	165100	330943685	19110	19110	19110	19110	0
121	20250401	165000	330943685	19110	19110	19110	19110	0
122	20250401	164900	330943685	19110	19110	19110	19110	595
123	20250401	164800	330943685	19110	19110	19110	19110	0
124	20250401	164700	330943685	19110	19110	19110	19110	0
125	20250401	164600	330943685	19110	19110	19110	19110	0
126	20250401	164500	330943685	19110	19110	19110	19110	0
127	20250401	164400	330943685	19110	19110	19110	19110	0
128	20250401	164300	330943685	19110	19110	19110	19110	0
129	20250401	164200	330943685	19110	19110	19110	19110	0
130	20250401	164100	330943685	19110	19110	19110	19110	0
131	20250401	164000	330943685	19110	19110	19110	19110	0
132	20250401	163900	330943685	19110	19110	19110	19110	0
133	20250401	163800	330943685	19110	19110	19110	19110	0
134	20250401	163700	330943685	19110	19110	19110	19110	0
135	20250401	163600	330943685	19110	19110	19110	19110	0
136	20250401	163500	330943685	19110	19110	19110	19110	0
137	20250401	163400	330943685	19110	19110	19110	19110	0
138	20250401	163300	330943685	19110	19110	19110	19110	0
139	20250401	163200	330943685	19110	19110	19110	19110	0
140	20250401	163100	330943685	19110	19110	19110	19110	0
141	20250401	163000	330943685	19110	19110	19110	19110	0
142	20250401	162900	330943685	19110	19110	19110	19110	0
143	20250401	162800	330943685	19110	19110	19110	19110	0
144	20250401	162700	330943685	19110	19110	19110	19110	0
145	20250401	162600	330943685	19110	19110	19110	19110	0
146	20250401	162500	330943685	19110	19110	19110	19110	0
147	20250401	162400	330943685	19110	19110	19110	19110	0
148	20250401	162300	330943685	19110	19110	19110	19110	0
149	20250401	162200	330943685	19110	19110	19110	19110	0
150	20250401	162100	330943685	19110	19110	19110	19110	0
151	20250401	162000	330943685	19110	19110	19110	19110	0
152	20250401	161900	330943685	19110	19110	19110	19110	595
153	20250401	161800	330943685	19110	19110	19110	19110	0
154	20250401	161700	330943685	19110	19110	19110	19110	0
155	20250401	161600	330943685	19110	19110	19110	19110	0
156	20250401	161500	330943685	19110	19110	19110	19110	0
157	20250401	161400	330943685	19110	19110	19110	19110	0
158	20250401	161300	330943685	19110	19110	19110	19110	0
159	20250401	161200	330943685	19110	19110	19110	19110	0
160	20250401	161100	330943685	19110	19110	19110	19110	0
161	20250401	161000	330943685	19110	19110	19110	19110	0
162	20250401	160900	330943685	19110	19110	19110	19110	0
163	20250401	160800	330943685	19110	19110	19110	19110	0
164	20250401	160700	330943685	19110	19110	19110	19110	0
165	20250401	160600	330943685	19110	19110	19110	19110	0
166	20250401	160500	330943685	19110	19110	19110	19110	0
167	20250401	160400	330943685	19110	19110	19110	19110	0
168	20250401	160300	330943685	19110	19110	19110	19110	0
169	20250401	160200	330943685	19110	19110	19110	19110	0
170	20250401	160100	330943685	19110	19110	19110	19110	0
171	20250401	160000	330943685	19110	19110	19110	19110	0
172	20250401	155900	330943685	19110	19110	19110	19110	0
173	20250401	155800	330943685	19110	19110	19110	19110	0
174	20250401	155700	330943685	19110	19110	19110	19110	0
175	20250401	155600	330943685	19110	19110	19110	19110	0
176	20250401	155500	330943685	19110	19110	19110	19110	0
177	20250401	155400	330943685	19110	19110	19110	19110	0
178	20250401	155300	330943685	19110	19110	19110	19110	0
179	20250401	155200	330943685	19110	19110	19110	19110	0
180	20250401	155100	330943685	19110	19110	19110	19110	0
181	20250401	155000	330943685	19110	19110	19110	19110	0
182	20250401	154900	330943685	19110	19110	19110	19110	595
183	20250401	154800	330943685	19110	19110	19110	19110	0
184	20250401	154700	330943685	19110	19110	19110	19110	0
185	20250401	154600	330943685	19110	19110	19110	19110	0
186	20250401	154500	330943685	19110	19110	19110	19110	0
187	20250401	154400	330943685	19110	19110	19110	19110	0
188	20250401	154300	330943685	19110	19110	19110	19110	0
189	20250401	154200	330943685	19110	19110	19110	19110	0
190	20250401	154100	330943685	19110	19110	19110	19110	0
191	20250401	154000	330943685	19110	19110	19110	19110	0
192	20250401	153900	330943685	19110	19110	19110	19110	0
193	20250401	153800	330943685	19110	19110	19110	19110	0
194	20250401	153700	330943685	19110	19110	19110	19110	0
195	20250401	153600	330943685	19110	19110	19110	19110	0
196	20250401	153500	330943685	19110	19110	19110	19110	0
197	20250401	153400	330943685	19110	19110	19110	19110	0
198	20250401	153300	330943685	19110	19110	19110	19110	0
199	20250401	153200	330943685	19110	19110	19110	19110	0
200	20250401	153100	330943685	19110	19110	19110	19110	0
201	20250401	153000	330943685	19110	19110	19110	19110	595
202	20250401	152900	319573235	19130	19130	19130	19130	0
203	20250401	152800	319573235	19130	19130	19130	19130	0
204	20250401	152700	319573235	19130	19130	19130	19130	0
205	20250401	152600	319573235	19130	19130	19130	19130	0
206	20250401	152500	319573235	19130	19130	19130	19130	0
207	20250401	152400	319573235	19130	19130	19130	19130	0
208	20250401	152300	319573235	19130	19130	19130	19130	0
209	20250401	152200	319573235	19130	19130	19130	19130	0
210	20250401	152100	319573235	19130	19130	19130	19130	0
211	20250401	152000	319573235	19130	19130	19130	19130	0
212	20250401	151900	319573235	19130	19130	19130	19130	7
213	20250401	151800	319439325	19130	19130	19130	19130	3
214	20250401	151700	319381935	19130	19130	19130	19130	16
215	20250401	151600	319075855	19120	19130	19130	19120	36
216	20250401	151500	318387375	19130	19130	19130	19130	186
217	20250401	151400	314829195	19120	19220	19220	19120	41
218	20250401	151300	314042175	19220	19150	19220	19120	173
219	20250401	151200	310728915	19150	19110	19150	19110	279
220	20250401	151100	305392625	19110	19190	19190	19080	3412
221	20250401	151000	240158395	19180	19240	19240	19180	77
222	20250401	150900	238679945	19240	19240	19240	19240	15
223	20250401	150800	238391345	19240	19150	19240	19150	73
224	20250401	150700	236991925	19230	19230	19230	19150	32
225	20250401	150600	236376725	19220	19220	19220	19150	49
226	20250401	150500	235436225	19220	19220	19220	19150	31
227	20250401	150400	234840545	19220	19160	19220	19160	30
228	20250401	150300	234264845	19160	19210	19210	19150	141
229	20250401	150200	231563325	19210	19220	19220	19150	92
230	20250401	150100	229796335	19210	19170	19220	19170	113
231	20250401	150000	227627605	19230	19230	19230	19140	85
232	20250401	145900	225993435	19230	19180	19230	19140	41
233	20250401	145800	225205685	19190	19280	19280	19150	332
234	20250401	145700	218839385	19280	19280	19280	19200	59
235	20250401	145600	217704205	19220	19290	19300	19200	155
236	20250401	145500	214723135	19290	19290	19290	19180	40
237	20250401	145400	213952755	19290	19180	19290	19180	17
238	20250401	145300	213625045	19300	19310	19310	19160	82
239	20250401	145200	212047945	19300	19290	19300	19140	80
240	20250401	145100	210504745	19290	19290	19290	19140	31
241	20250401	145000	209907055	19280	19270	19280	19140	30
242	20250401	144900	209329075	19250	19220	19250	19140	131
243	20250401	144800	206810445	19220	19230	19230	19140	30
244	20250401	144700	206233775	19230	19250	19250	19140	34
245	20250401	144600	205579855	19140	19250	19250	19140	17
246	20250401	144500	205252825	19250	19260	19260	19140	30
247	20250401	144400	204675405	19280	19280	19280	19140	148
248	20250401	144300	201824325	19280	19270	19280	19130	80
249	20250401	144200	200282375	19140	19270	19270	19130	75
250	20250401	144100	198843275	19270	19270	19270	19270	38
251	20250401	144000	198111015	19270	19270	19270	19270	28
252	20250401	143900	197571455	19270	19270	19270	19270	13
253	20250401	143800	197320945	19270	19260	19270	19260	103
254	20250401	143700	195336885	19260	19260	19260	19260	27
255	20250401	143600	194816865	19260	19260	19260	19260	28
256	20250401	143500	194277585	19260	19260	19260	19260	101
257	20250401	143400	192332325	19270	19260	19270	19130	62
258	20250401	143300	191140205	19270	19270	19270	19260	36
259	20250401	143200	190446565	19270	19270	19270	19270	14
260	20250401	143100	190176785	19270	19270	19270	19270	28
261	20250401	143000	189637225	19270	19270	19270	19270	28
262	20250401	142900	189097665	19270	19270	19270	19270	27
263	20250401	142800	188577375	19250	19250	19250	19250	78
264	20250401	142700	187075875	19250	19250	19250	19250	35
265	20250401	142600	186402125	19250	19250	19250	19250	27
266	20250401	142500	185882375	19130	19250	19250	19130	43
267	20250401	142400	185056425	19250	19250	19250	19250	65
268	20250401	142300	183805175	19250	19220	19250	19220	21
269	20250401	142200	183401105	19220	19210	19220	19210	85
270	20250401	142100	181767995	19210	19150	19210	19150	240
271	20250401	142000	177165675	19130	19120	19130	19120	56
272	20250401	141900	176094715	19120	19070	19120	19070	40
273	20250401	141800	175330245	19060	19110	19110	19060	34
274	20250401	141700	174680555	19110	19110	19110	19110	68
275	20250401	141600	173381075	19050	19010	19060	19010	461
276	20250401	141500	164606225	19010	19010	19010	19010	38
277	20250401	141400	163883845	19010	19010	19010	19010	0
278	20250401	141300	163883845	19010	19010	19010	19010	0
279	20250401	141200	163883845	19010	19010	19010	19010	0
280	20250401	141100	163883845	19010	19010	19010	19010	0
281	20250401	141000	163883845	19010	19010	19010	19010	29
282	20250401	140900	163332555	19010	19010	19010	19010	0
283	20250401	140800	163332555	19010	19010	19010	19010	0
284	20250401	140700	163332555	19010	19010	19010	19010	0
285	20250401	140600	163332555	19010	19010	19010	19010	0
286	20250401	140500	163332555	19010	19010	19010	19010	0
287	20250401	140400	163332555	19010	19010	19010	19010	0
288	20250401	140300	163332555	19010	19010	19010	19010	0
289	20250401	140200	163332555	19010	19010	19010	19010	0
290	20250401	140100	163332555	19010	19010	19010	19010	0
291	20250401	140000	163332555	19010	19010	19010	19010	35
292	20250401	135900	162667205	19010	19010	19010	19010	0
293	20250401	135800	162667205	19010	19010	19010	19010	0
294	20250401	135700	162667205	19010	19010	19010	19010	0
295	20250401	135600	162667205	19010	19010	19010	19010	29
296	20250401	135500	162115915	19040	19040	19040	19040	0
297	20250401	135400	162115915	19040	19040	19040	19040	0
298	20250401	135300	162115915	19040	19040	19040	19040	29
299	20250401	135200	161563755	19050	19050	19050	19050	0
300	20250401	135100	161563755	19050	19050	19050	19050	0
301	20250401	135000	161563755	19050	19050	19050	19050	0
302	20250401	134900	161563755	19050	19050	19050	19050	0
303	20250401	134800	161563755	19050	19050	19050	19050	0
304	20250401	134700	161563755	19050	19000	19050	19000	93
305	20250401	134600	159792355	19050	19050	19050	19050	0
306	20250401	134500	159792355	19050	19050	19050	19050	0
307	20250401	134400	159792355	19050	19050	19050	19050	5
308	20250401	134300	159697105	19040	19040	19040	19040	50
309	20250401	134200	158745105	19070	19070	19070	19070	0
310	20250401	134100	158745105	19070	19070	19070	19070	0
311	20250401	134000	158745105	19070	19060	19070	19060	8
312	20250401	133900	158592555	19060	19060	19060	19060	0
313	20250401	133800	158592555	19060	19060	19060	19060	0
314	20250401	133700	158592555	19060	19060	19060	19060	0
315	20250401	133600	158592555	19060	19060	19060	19060	0
316	20250401	133500	158592555	19060	19060	19060	19060	0
317	20250401	133400	158592555	19060	19060	19060	19060	0
318	20250401	133300	158592555	19060	19020	19060	19020	20
319	20250401	133200	158211665	19020	19020	19020	19020	0
320	20250401	133100	158211665	19020	19020	19020	19020	0
321	20250401	133000	158211665	19020	19020	19020	19020	0
322	20250401	132900	158211665	19020	19020	19020	19020	0
323	20250401	132800	158211665	19020	19020	19020	19020	0
324	20250401	132700	158211665	19020	19020	19020	19020	0
325	20250401	132600	158211665	19020	19020	19020	19020	6
326	20250401	132500	158097545	19020	19020	19020	19020	45
327	20250401	132400	157241645	19020	19020	19020	19020	1
328	20250401	132300	157222625	19000	19000	19000	19000	0
329	20250401	132200	157222625	19000	19000	19000	19000	154
330	20250401	132100	154296625	19000	19000	19000	19000	27
331	20250401	132000	153783625	18990	18990	18990	18990	0
332	20250401	131900	153783625	18990	18990	18990	18990	29
333	20250401	131800	153232915	19000	19000	19000	19000	20
334	20250401	131700	152852915	18970	18970	18970	18970	17
335	20250401	131600	152530425	18950	18950	18950	18950	0
336	20250401	131500	152530425	18950	18950	18950	18950	0
337	20250401	131400	152530425	18950	18950	18950	18950	0
338	20250401	131300	152530425	18950	18950	18950	18950	0
339	20250401	131200	152530425	18950	18950	18950	18950	0
340	20250401	131100	152530425	18950	18950	18950	18950	0
341	20250401	131000	152530425	18950	18950	18950	18950	0
342	20250401	130900	152530425	18950	18950	18950	18950	0
343	20250401	130800	152530425	18950	18950	18950	18950	174
344	20250401	130700	149233125	18950	18950	18950	18950	0
345	20250401	130600	149233125	18950	18950	18950	18950	0
346	20250401	130500	149233125	18950	18950	18950	18950	34
347	20250401	130400	148588825	18950	18950	18950	18950	0
348	20250401	130300	148588825	18950	18950	18950	18950	0
349	20250401	130200	148588825	18950	18950	18950	18950	0
350	20250401	130100	148588825	18950	18950	18950	18950	0
351	20250401	130000	148588825	18950	19020	19020	18940	202
352	20250401	125900	144754935	19020	19020	19020	19020	0
353	20250401	125800	144754935	19020	19020	19020	19020	1
354	20250401	125700	144735915	19010	19020	19020	19010	73
355	20250401	125600	143348175	19020	19020	19020	19020	0
356	20250401	125500	143348175	19020	19020	19020	19020	4
357	20250401	125400	143272095	19020	19020	19020	19020	0
358	20250401	125300	143272095	19020	19010	19020	19010	48
359	20250401	125200	142359415	19010	19020	19020	19010	65
360	20250401	125100	141123755	19020	19020	19020	19020	33
361	20250401	125000	140496095	19050	19020	19050	19020	51
362	20250401	124900	139525425	19020	19020	19020	19020	0
363	20250401	124800	139525425	19020	19020	19020	19020	0
364	20250401	124700	139525425	19020	19020	19020	19020	1
365	20250401	124600	139506405	19020	19020	19020	19020	0
366	20250401	124500	139506405	19020	19020	19020	19020	1
367	20250401	124400	139487385	19020	19020	19020	19020	0
368	20250401	124300	139487385	19020	19020	19020	19020	1
369	20250401	124200	139468365	19020	19020	19020	19020	1
370	20250401	124100	139449345	19020	19020	19020	19020	0
371	20250401	124000	139449345	19020	19020	19020	19020	1
372	20250401	123900	139430325	19030	19030	19030	19030	3
373	20250401	123800	139373235	19040	19040	19040	19040	0
374	20250401	123700	139373235	19040	19040	19040	19040	0
375	20250401	123600	139373235	19040	19040	19040	19040	0
376	20250401	123500	139373235	19040	19040	19040	19040	1
377	20250401	123400	139354195	19040	19040	19040	19040	0
378	20250401	123300	139354195	19040	19040	19040	19040	1
379	20250401	123200	139335155	19030	19030	19030	19030	0
380	20250401	123100	139335155	19030	19030	19030	19030	38
381	20250401	123000	138612015	19030	19030	19030	19030	1
382	20250401	122900	138592985	19020	19020	19020	19020	0
383	20250401	122800	138592985	19020	19020	19020	19020	0
384	20250401	122700	138592985	19020	19020	19020	19020	26
385	20250401	122600	138098465	19020	19020	19020	19020	1
386	20250401	122500	138079445	19030	19030	19030	19030	0
387	20250401	122400	138079445	19030	19030	19030	19030	0
388	20250401	122300	138079445	19030	19030	19030	19030	3
389	20250401	122200	138022355	19040	19040	19040	19040	0
390	20250401	122100	138022355	19040	19040	19040	19040	0
391	20250401	122000	138022355	19040	19040	19040	19040	0
392	20250401	121900	138022355	19040	19040	19040	19040	0
393	20250401	121800	138022355	19040	19040	19040	19040	88
394	20250401	121700	136346835	19030	19030	19030	19030	0
395	20250401	121600	136346835	19030	19100	19100	19030	83
396	20250401	121500	134766925	19110	19110	19110	19110	0
397	20250401	121400	134766925	19110	19110	19110	19110	48
398	20250401	121300	133849645	19110	19110	19110	19110	1
399	20250401	121200	133830535	19110	19110	19110	19110	0
400	20250401	121100	133830535	19110	19110	19110	19110	0
401	20250401	121000	133830535	19110	19110	19110	19110	0
402	20250401	120900	133830535	19110	19090	19110	19090	42
403	20250401	120800	133028285	19090	19090	19090	19090	0
404	20250401	120700	133028285	19090	19090	19090	19090	146
405	20250401	120600	130241145	19090	19090	19090	19090	1
406	20250401	120500	130222055	19050	19080	19080	19050	58
407	20250401	120400	129116285	19090	19090	19090	19090	2
408	20250401	120300	129078105	19090	19090	19090	19090	2
409	20250401	120200	129039925	19090	19090	19090	19090	12
410	20250401	120100	128810845	19060	19060	19060	19060	10
411	20250401	120000	128620245	19080	19080	19080	19080	5
412	20250401	115900	128524845	19050	19050	19050	19050	0
413	20250401	115800	128524845	19050	19050	19050	19050	0
414	20250401	115700	128524845	19050	19050	19050	19050	100
415	20250401	115600	126619845	19050	19040	19050	19040	273
416	20250401	115500	121421405	19030	19040	19050	19030	34
417	20250401	115400	120774295	19080	19080	19080	19080	0
418	20250401	115300	120774295	19080	19100	19100	19080	11
419	20250401	115200	120564215	19110	19120	19120	19110	6
420	20250401	115100	120449545	19110	19110	19110	19110	1
421	20250401	115000	120430435	19120	19120	19120	19120	0
422	20250401	114900	120430435	19120	19120	19120	19120	1
423	20250401	114800	120411315	19120	19120	19120	19120	0
424	20250401	114700	120411315	19120	19120	19120	19120	10
425	20250401	114600	120220115	19080	19080	19080	19080	0
426	20250401	114500	120220115	19080	19080	19080	19080	0
427	20250401	114400	120220115	19080	19080	19080	19080	0
428	20250401	114300	120220115	19080	19080	19080	19080	0
429	20250401	114200	120220115	19080	19080	19080	19080	0
430	20250401	114100	120220115	19080	19080	19080	19080	0
431	20250401	114000	120220115	19080	19080	19080	19080	0
432	20250401	113900	120220115	19080	19080	19080	19080	0
433	20250401	113800	120220115	19080	19080	19080	19080	1
434	20250401	113700	120201035	19120	19120	19120	19120	0
435	20250401	113600	120201035	19120	19120	19120	19120	0
436	20250401	113500	120201035	19120	19080	19120	19080	21
437	20250401	113400	119799555	19110	19110	19110	19110	8
438	20250401	113300	119646675	19060	19060	19060	19060	0
439	20250401	113200	119646675	19060	19060	19060	19060	0
440	20250401	113100	119646675	19060	19130	19130	19050	194
441	20250401	113000	115945205	19140	19140	19140	19140	0
442	20250401	112900	115945205	19140	19140	19140	19140	0
443	20250401	112800	115945205	19140	19140	19140	19140	1
444	20250401	112700	115926065	19140	19150	19150	19140	23
445	20250401	112600	115485645	19150	19130	19150	19130	47
446	20250401	112500	114586285	19130	19135	19135	19130	4
447	20250401	112400	114509755	19140	19140	19140	19140	0
448	20250401	112300	114509755	19140	19130	19140	19130	200
449	20250401	112200	110683555	19120	19120	19120	19120	0
450	20250401	112100	110683555	19120	19120	19120	19120	31
451	20250401	112000	110090835	19130	19130	19130	19130	1
452	20250401	111900	110071705	19130	19130	19130	19130	0
453	20250401	111800	110071705	19130	19130	19130	19130	1
454	20250401	111700	110052575	19130	19130	19130	19130	0
455	20250401	111600	110052575	19130	19130	19130	19130	0
456	20250401	111500	110052575	19130	19150	19150	19130	28
457	20250401	111400	109516845	19150	19150	19150	19150	0
458	20250401	111300	109516845	19150	19150	19150	19150	0
459	20250401	111200	109516845	19150	19160	19160	19150	97
460	20250401	111100	107658755	19160	19160	19160	19160	45
461	20250401	111000	106796555	19160	19160	19160	19160	23
462	20250401	110900	106355875	19170	19150	19170	19150	3
463	20250401	110800	106298385	19110	19110	19110	19110	0
464	20250401	110700	106298385	19110	19110	19110	19110	0
465	20250401	110600	106298385	19110	19110	19110	19110	0
466	20250401	110500	106298385	19110	19110	19110	19110	0
467	20250401	110400	106298385	19110	19170	19170	19110	15
468	20250401	110300	106011435	19100	19170	19170	19100	23
469	20250401	110200	105571645	19100	19100	19100	19100	0
470	20250401	110100	105571645	19100	19080	19140	19080	185
471	20250401	110000	102037525	19120	19120	19120	19120	0
472	20250401	105900	102037525	19120	19110	19120	19110	351
473	20250401	105800	95328115	19050	19050	19050	19050	0
474	20250401	105700	95328115	19050	19050	19050	19050	0
475	20250401	105600	95328115	19050	19050	19050	19050	1
476	20250401	105500	95309065	19050	19070	19070	19050	61
477	20250401	105400	94146185	19080	19080	19080	19080	7
478	20250401	105300	94012625	19070	19080	19080	19070	41
479	20250401	105200	93230745	19060	19060	19060	19060	16
480	20250401	105100	92925785	19050	19050	19050	19050	3
481	20250401	105000	92868635	19100	19100	19100	19100	0
482	20250401	104900	92868635	19100	19100	19100	19100	0
483	20250401	104800	92868635	19100	19100	19100	19100	7
484	20250401	104700	92734935	19100	19100	19100	19100	59
485	20250401	104600	91608035	19020	19020	19020	19020	0
486	20250401	104500	91608035	19020	19070	19070	19020	54
487	20250401	104400	90579215	19000	19000	19000	19000	0
488	20250401	104300	90579215	19000	19020	19040	18990	284
489	20250401	104200	85178635	19020	19020	19020	19020	158
490	20250401	104100	82173475	18980	18980	18980	18980	0
491	20250401	104000	82173475	18980	18980	18980	18980	2
492	20250401	103900	82135515	18950	18950	18950	18950	0
493	20250401	103800	82135515	18950	18950	18950	18950	0
494	20250401	103700	82135515	18950	18950	18950	18950	0
495	20250401	103600	82135515	18950	18950	18950	18950	5
496	20250401	103500	82040765	18950	18950	18950	18950	44
497	20250401	103400	81206965	18940	18940	18940	18940	35
498	20250401	103300	80544065	18980	18980	18980	18980	0
499	20250401	103200	80544065	18980	18980	18980	18980	0
500	20250401	103100	80544065	18980	18980	18980	18980	0
501	20250401	103000	80544065	18980	18980	18980	18980	7
502	20250401	102900	80411205	18960	18960	18960	18960	7
503	20250401	102800	80278485	18920	18920	18920	18920	7
504	20250401	102700	80146045	18890	18890	18890	18890	110
505	20250401	102600	78068145	18920	18950	18950	18920	237
506	20250401	102500	73578345	18960	18960	18960	18960	0
507	20250401	102400	73578345	18960	18960	18960	18960	1
508	20250401	102300	73559385	18960	18960	18960	18960	0
509	20250401	102200	73559385	18960	18980	18980	18960	96
510	20250401	102100	71738985	19030	19030	19030	19030	0
511	20250401	102000	71738985	19030	19030	19030	19030	0
512	20250401	101900	71738985	19030	19030	19030	19030	0
513	20250401	101800	71738985	19030	19030	19030	19030	0
514	20250401	101700	71738985	19030	19030	19030	19030	0
515	20250401	101600	71738985	19030	19000	19030	19000	304
516	20250401	101500	65962835	18970	18970	18970	18960	62
517	20250401	101400	64786985	18970	18970	18970	18970	1
518	20250401	101300	64768015	18960	18960	18960	18960	4
519	20250401	101200	64692175	18960	18960	18960	18960	29
520	20250401	101100	64142335	18900	18890	18900	18890	379
521	20250401	101000	56980325	18860	18860	18860	18860	0
522	20250401	100900	56980325	18860	18860	18860	18860	0
523	20250401	100800	56980325	18860	18830	18860	18830	11
524	20250401	100700	56773135	18830	18830	18830	18830	24
525	20250401	100600	56321215	18810	18810	18810	18810	70
526	20250401	100500	55004515	18780	18780	18780	18780	0
527	20250401	100400	55004515	18780	18780	18780	18780	0
528	20250401	100300	55004515	18780	18780	18780	18780	0
529	20250401	100200	55004515	18780	18780	18780	18780	138
530	20250401	100100	52412875	18800	18800	18800	18800	35
531	20250401	100000	51754875	18810	18810	18810	18810	1
532	20250401	095900	51736065	18810	18810	18810	18810	0
533	20250401	095800	51736065	18810	18810	18810	18810	2
534	20250401	095700	51698445	18810	18810	18810	18810	1
535	20250401	095600	51679635	18810	18810	18810	18810	0
536	20250401	095500	51679635	18810	18810	18810	18810	1
537	20250401	095400	51660825	18810	18820	18820	18800	142
538	20250401	095300	48989185	18830	18830	18830	18830	1
539	20250401	095200	48970355	18830	18830	18830	18830	0
540	20250401	095100	48970355	18830	18850	18850	18830	43
541	20250401	095000	48160105	18860	18850	18860	18850	59
542	20250401	094900	47047945	18860	18860	18860	18860	0
543	20250401	094800	47047945	18860	18860	18860	18860	29
544	20250401	094700	46501005	18870	18870	18870	18860	172
545	20250401	094600	43255375	18820	18820	18820	18820	0
546	20250401	094500	43255375	18820	18820	18820	18820	0
547	20250401	094400	43255375	18820	18820	18820	18820	76
548	20250401	094300	41825055	18820	18900	18900	18820	385
549	20250401	094200	34559985	18900	18970	18970	18900	54
550	20250401	094100	33539105	19000	19000	19000	19000	0
551	20250401	094000	33539105	19000	19000	19000	19000	1
552	20250401	093900	33520105	19000	19000	19000	19000	6
553	20250401	093800	33406105	19000	19000	19000	19000	13
554	20250401	093700	33159105	19020	19020	19020	19020	0
555	20250401	093600	33159105	19020	19020	19020	19020	0
556	20250401	093500	33159105	19020	19020	19020	19020	1
557	20250401	093400	33140085	18920	18920	18920	18920	1
558	20250401	093300	33121165	18900	18910	18910	18900	163
559	20250401	093200	30040365	18910	18930	18930	18910	57
560	20250401	093100	28961785	18930	18920	18930	18920	50
561	20250401	093000	28015295	18930	19030	19030	18930	74
562	20250401	092900	26613045	18890	18890	18890	18890	0
563	20250401	092800	26613045	18890	18890	18890	18890	0
564	20250401	092700	26613045	18890	18890	18890	18890	0
565	20250401	092600	26613045	18890	18890	18890	18890	0
566	20250401	092500	26613045	18890	18965	18965	18890	36
567	20250401	092400	25932630	19010	19010	19010	19010	9
568	20250401	092300	25761540	19030	19030	19030	19030	0
569	20250401	092200	25761540	19030	19030	19030	19030	3
570	20250401	092100	25704450	19030	19030	19030	19030	1
571	20250401	092000	25685420	19030	19030	19030	19030	3
572	20250401	091900	25628330	19030	19030	19030	19030	1
573	20250401	091800	25609300	18820	18820	18820	18820	0
574	20250401	091700	25609300	18820	18820	18820	18820	0
575	20250401	091600	25609300	18820	18820	18820	18820	0
576	20250401	091500	25609300	18820	18820	18820	18820	0
577	20250401	091400	25609300	18820	18960	18960	18820	23
578	20250401	091300	25174590	19000	19000	19000	19000	0
579	20250401	091200	25174590	19000	19000	19000	19000	0
580	20250401	091100	25174590	19000	19000	19000	19000	0
581	20250401	091000	25174590	19000	19000	19000	19000	0
582	20250401	090900	25174590	19000	19000	19000	19000	12
583	20250401	090800	24946590	18780	18900	18930	18780	285
584	20250401	090700	19563740	18760	18760	18760	18760	0
585	20250401	090600	19563740	18760	18760	18760	18760	11
586	20250401	090500	19357380	18860	18850	18860	18850	80
587	20250401	090400	17849280	18790	18770	18790	18770	60
588	20250401	090300	16721920	18740	18740	18870	18740	97
589	20250401	090200	14900610	18830	18760	18830	18750	247
590	20250401	090100	10266240	18870	18920	18920	18740	262
591	20250401	090000	5338980	18920	18710	18930	18700	285