KissMeData/041650/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	193600	44446955	2980	2980	2980	2980	1188
3	20250401	193500	44446955	2980	2980	2980	2980	0
4	20250401	193400	44446955	2980	2980	2980	2980	0
5	20250401	193300	44446955	2980	2980	2980	2980	0
6	20250401	193200	44446955	2980	2980	2980	2980	0
7	20250401	193100	44446955	2980	2980	2980	2980	0
8	20250401	193000	44446955	2980	2980	2980	2980	0
9	20250401	192900	44446955	2980	2980	2980	2980	0
10	20250401	192800	44446955	2980	2980	2980	2980	0
11	20250401	192700	44446955	2980	2980	2980	2980	0
12	20250401	192600	44446955	2980	2980	2980	2980	0
13	20250401	192500	44446955	2980	2980	2980	2980	0
14	20250401	192400	44446955	2980	2980	2980	2980	0
15	20250401	192300	44446955	2980	2980	2980	2980	0
16	20250401	192200	44446955	2980	2980	2980	2980	0
17	20250401	192100	44446955	2980	2980	2980	2980	0
18	20250401	192000	44446955	2980	2980	2980	2980	0
19	20250401	191900	44446955	2980	2980	2980	2980	0
20	20250401	191800	44446955	2980	2980	2980	2980	0
21	20250401	191700	44446955	2980	2980	2980	2980	0
22	20250401	191600	44446955	2980	2980	2980	2980	0
23	20250401	191500	44446955	2980	2980	2980	2980	0
24	20250401	191400	44446955	2980	2980	2980	2980	0
25	20250401	191300	44446955	2980	2980	2980	2980	0
26	20250401	191200	44446955	2980	2980	2980	2980	0
27	20250401	191100	44446955	2980	2980	2980	2980	0
28	20250401	191000	44446955	2980	2980	2980	2980	0
29	20250401	190900	44446955	2980	2980	2980	2980	0
30	20250401	190800	44446955	2980	2980	2980	2980	0
31	20250401	190700	44446955	2980	2980	2980	2980	0
32	20250401	190600	44446955	2980	2980	2980	2980	1188
33	20250401	190500	44446955	2980	2980	2980	2980	0
34	20250401	190400	44446955	2980	2980	2980	2980	0
35	20250401	190300	44446955	2980	2980	2980	2980	0
36	20250401	190200	44446955	2980	2980	2980	2980	0
37	20250401	190100	44446955	2980	2980	2980	2980	0
38	20250401	190000	44446955	2980	2980	2980	2980	0
39	20250401	185900	44446955	2980	2980	2980	2980	0
40	20250401	185800	44446955	2980	2980	2980	2980	0
41	20250401	185700	44446955	2980	2980	2980	2980	0
42	20250401	185600	44446955	2980	2980	2980	2980	0
43	20250401	185500	44446955	2980	2980	2980	2980	0
44	20250401	185400	44446955	2980	2980	2980	2980	0
45	20250401	185300	44446955	2980	2980	2980	2980	0
46	20250401	185200	44446955	2980	2980	2980	2980	0
47	20250401	185100	44446955	2980	2980	2980	2980	0
48	20250401	185000	44446955	2980	2980	2980	2980	0
49	20250401	184900	44446955	2980	2980	2980	2980	0
50	20250401	184800	44446955	2980	2980	2980	2980	0
51	20250401	184700	44446955	2980	2980	2980	2980	0
52	20250401	184600	44446955	2980	2980	2980	2980	0
53	20250401	184500	44446955	2980	2980	2980	2980	0
54	20250401	184400	44446955	2980	2980	2980	2980	0
55	20250401	184300	44446955	2980	2980	2980	2980	0
56	20250401	184200	44446955	2980	2980	2980	2980	0
57	20250401	184100	44446955	2980	2980	2980	2980	0
58	20250401	184000	44446955	2980	2980	2980	2980	0
59	20250401	183900	44446955	2980	2980	2980	2980	0
60	20250401	183800	44446955	2980	2980	2980	2980	0
61	20250401	183700	44446955	2980	2980	2980	2980	0
62	20250401	183600	44446955	2980	2980	2980	2980	1188
63	20250401	183500	44446955	2980	2980	2980	2980	0
64	20250401	183400	44446955	2980	2980	2980	2980	0
65	20250401	183300	44446955	2980	2980	2980	2980	0
66	20250401	183200	44446955	2980	2980	2980	2980	0
67	20250401	183100	44446955	2980	2980	2980	2980	0
68	20250401	183000	44446955	2980	2980	2980	2980	0
69	20250401	182900	44446955	2980	2980	2980	2980	0
70	20250401	182800	44446955	2980	2980	2980	2980	0
71	20250401	182700	44446955	2980	2980	2980	2980	0
72	20250401	182600	44446955	2980	2980	2980	2980	0
73	20250401	182500	44446955	2980	2980	2980	2980	0
74	20250401	182400	44446955	2980	2980	2980	2980	0
75	20250401	182300	44446955	2980	2980	2980	2980	0
76	20250401	182200	44446955	2980	2980	2980	2980	0
77	20250401	182100	44446955	2980	2980	2980	2980	0
78	20250401	182000	44446955	2980	2980	2980	2980	0
79	20250401	181900	44446955	2980	2980	2980	2980	0
80	20250401	181800	44446955	2980	2980	2980	2980	0
81	20250401	181700	44446955	2980	2980	2980	2980	0
82	20250401	181600	44446955	2980	2980	2980	2980	0
83	20250401	181500	44446955	2980	2980	2980	2980	0
84	20250401	181400	44446955	2980	2980	2980	2980	0
85	20250401	181300	44446955	2980	2980	2980	2980	0
86	20250401	181200	44446955	2980	2980	2980	2980	0
87	20250401	181100	44446955	2980	2980	2980	2980	0
88	20250401	181000	44446955	2980	2980	2980	2980	0
89	20250401	180900	44446955	2980	2980	2980	2980	0
90	20250401	180800	44446955	2980	2980	2980	2980	0
91	20250401	180700	44446955	2980	2980	2980	2980	0
92	20250401	180600	44446955	2980	2980	2980	2980	1188
93	20250401	180500	44446955	2980	2980	2980	2980	0
94	20250401	180400	44446955	2980	2980	2980	2980	0
95	20250401	180300	44446955	2980	2980	2980	2980	0
96	20250401	180200	44446955	2980	2980	2980	2980	0
97	20250401	180100	44446955	2980	2980	2980	2980	0
98	20250401	180000	44446955	2980	2980	2980	2980	0
99	20250401	175900	44446955	2980	2980	2980	2980	0
100	20250401	175800	44446955	2980	2980	2980	2980	0
101	20250401	175700	44446955	2980	2980	2980	2980	0
102	20250401	175600	44446955	2980	2980	2980	2980	0
103	20250401	175500	44446955	2980	2980	2980	2980	0
104	20250401	175400	44446955	2980	2980	2980	2980	0
105	20250401	175300	44446955	2980	2980	2980	2980	0
106	20250401	175200	44446955	2980	2980	2980	2980	0
107	20250401	175100	44446955	2980	2980	2980	2980	0
108	20250401	175000	44446955	2980	2980	2980	2980	0
109	20250401	174900	44446955	2980	2980	2980	2980	0
110	20250401	174800	44446955	2980	2980	2980	2980	0
111	20250401	174700	44446955	2980	2980	2980	2980	0
112	20250401	174600	44446955	2980	2980	2980	2980	0
113	20250401	174500	44446955	2980	2980	2980	2980	0
114	20250401	174400	44446955	2980	2980	2980	2980	0
115	20250401	174300	44446955	2980	2980	2980	2980	0
116	20250401	174200	44446955	2980	2980	2980	2980	0
117	20250401	174100	44446955	2980	2980	2980	2980	0
118	20250401	174000	44446955	2980	2980	2980	2980	0
119	20250401	173900	44446955	2980	2980	2980	2980	0
120	20250401	173800	44446955	2980	2980	2980	2980	0
121	20250401	173700	44446955	2980	2980	2980	2980	0
122	20250401	173600	44446955	2980	2980	2980	2980	1188
123	20250401	173500	44446955	2980	2980	2980	2980	0
124	20250401	173400	44446955	2980	2980	2980	2980	0
125	20250401	173300	44446955	2980	2980	2980	2980	0
126	20250401	173200	44446955	2980	2980	2980	2980	0
127	20250401	173100	44446955	2980	2980	2980	2980	0
128	20250401	173000	44446955	2980	2980	2980	2980	0
129	20250401	172900	44446955	2980	2980	2980	2980	0
130	20250401	172800	44446955	2980	2980	2980	2980	0
131	20250401	172700	44446955	2980	2980	2980	2980	0
132	20250401	172600	44446955	2980	2980	2980	2980	0
133	20250401	172500	44446955	2980	2980	2980	2980	0
134	20250401	172400	44446955	2980	2980	2980	2980	0
135	20250401	172300	44446955	2980	2980	2980	2980	0
136	20250401	172200	44446955	2980	2980	2980	2980	0
137	20250401	172100	44446955	2980	2980	2980	2980	0
138	20250401	172000	44446955	2980	2980	2980	2980	0
139	20250401	171900	44446955	2980	2980	2980	2980	0
140	20250401	171800	44446955	2980	2980	2980	2980	0
141	20250401	171700	44446955	2980	2980	2980	2980	0
142	20250401	171600	44446955	2980	2980	2980	2980	0
143	20250401	171500	44446955	2980	2980	2980	2980	0
144	20250401	171400	44446955	2980	2980	2980	2980	0
145	20250401	171300	44446955	2980	2980	2980	2980	0
146	20250401	171200	44446955	2980	2980	2980	2980	0
147	20250401	171100	44446955	2980	2980	2980	2980	0
148	20250401	171000	44446955	2980	2980	2980	2980	0
149	20250401	170900	44446955	2980	2980	2980	2980	0
150	20250401	170800	44446955	2980	2980	2980	2980	0
151	20250401	170700	44446955	2980	2980	2980	2980	0
152	20250401	170600	44446955	2980	2980	2980	2980	1188
153	20250401	170500	44446955	2980	2980	2980	2980	0
154	20250401	170400	44446955	2980	2980	2980	2980	0
155	20250401	170300	44446955	2980	2980	2980	2980	0
156	20250401	170200	44446955	2980	2980	2980	2980	0
157	20250401	170100	44446955	2980	2980	2980	2980	0
158	20250401	170000	44446955	2980	2980	2980	2980	0
159	20250401	165900	44446955	2980	2980	2980	2980	0
160	20250401	165800	44446955	2980	2980	2980	2980	0
161	20250401	165700	44446955	2980	2980	2980	2980	0
162	20250401	165600	44446955	2980	2980	2980	2980	0
163	20250401	165500	44446955	2980	2980	2980	2980	0
164	20250401	165400	44446955	2980	2980	2980	2980	0
165	20250401	165300	44446955	2980	2980	2980	2980	0
166	20250401	165200	44446955	2980	2980	2980	2980	0
167	20250401	165100	44446955	2980	2980	2980	2980	0
168	20250401	165000	44446955	2980	2980	2980	2980	0
169	20250401	164900	44446955	2980	2980	2980	2980	0
170	20250401	164800	44446955	2980	2980	2980	2980	0
171	20250401	164700	44446955	2980	2980	2980	2980	0
172	20250401	164600	44446955	2980	2980	2980	2980	0
173	20250401	164500	44446955	2980	2980	2980	2980	0
174	20250401	164400	44446955	2980	2980	2980	2980	0
175	20250401	164300	44446955	2980	2980	2980	2980	0
176	20250401	164200	44446955	2980	2980	2980	2980	0
177	20250401	164100	44446955	2980	2980	2980	2980	0
178	20250401	164000	44446955	2980	2980	2980	2980	0
179	20250401	163900	44446955	2980	2980	2980	2980	0
180	20250401	163800	44446955	2980	2980	2980	2980	0
181	20250401	163700	44446955	2980	2980	2980	2980	0
182	20250401	163600	44446955	2980	2980	2980	2980	1188
183	20250401	163500	44446955	2980	2980	2980	2980	0
184	20250401	163400	44446955	2980	2980	2980	2980	0
185	20250401	163300	44446955	2980	2980	2980	2980	0
186	20250401	163200	44446955	2980	2980	2980	2980	0
187	20250401	163100	44446955	2980	2980	2980	2980	0
188	20250401	163000	44446955	2980	2980	2980	2980	0
189	20250401	162900	44446955	2980	2980	2980	2980	0
190	20250401	162800	44446955	2980	2980	2980	2980	0
191	20250401	162700	44446955	2980	2980	2980	2980	0
192	20250401	162600	44446955	2980	2980	2980	2980	0
193	20250401	162500	44446955	2980	2980	2980	2980	0
194	20250401	162400	44446955	2980	2980	2980	2980	0
195	20250401	162300	44446955	2980	2980	2980	2980	0
196	20250401	162200	44446955	2980	2980	2980	2980	0
197	20250401	162100	44446955	2980	2980	2980	2980	0
198	20250401	162000	44446955	2980	2980	2980	2980	0
199	20250401	161900	44446955	2980	2980	2980	2980	0
200	20250401	161800	44446955	2980	2980	2980	2980	0
201	20250401	161700	44446955	2980	2980	2980	2980	0
202	20250401	161600	44446955	2980	2980	2980	2980	0
203	20250401	161500	44446955	2980	2980	2980	2980	0
204	20250401	161400	44446955	2980	2980	2980	2980	0
205	20250401	161300	44446955	2980	2980	2980	2980	0
206	20250401	161200	44446955	2980	2980	2980	2980	0
207	20250401	161100	44446955	2980	2980	2980	2980	0
208	20250401	161000	44446955	2980	2980	2980	2980	0
209	20250401	160900	44446955	2980	2980	2980	2980	0
210	20250401	160800	44446955	2980	2980	2980	2980	0
211	20250401	160700	44446955	2980	2980	2980	2980	0
212	20250401	160600	44446955	2980	2980	2980	2980	1188
213	20250401	160500	44446955	2980	2980	2980	2980	0
214	20250401	160400	44446955	2980	2980	2980	2980	0
215	20250401	160300	44446955	2980	2980	2980	2980	0
216	20250401	160200	44446955	2980	2980	2980	2980	0
217	20250401	160100	44446955	2980	2980	2980	2980	0
218	20250401	160000	44446955	2980	2980	2980	2980	0
219	20250401	155900	44446955	2980	2980	2980	2980	0
220	20250401	155800	44446955	2980	2980	2980	2980	0
221	20250401	155700	44446955	2980	2980	2980	2980	0
222	20250401	155600	44446955	2980	2980	2980	2980	0
223	20250401	155500	44446955	2980	2980	2980	2980	0
224	20250401	155400	44446955	2980	2980	2980	2980	0
225	20250401	155300	44446955	2980	2980	2980	2980	0
226	20250401	155200	44446955	2980	2980	2980	2980	0
227	20250401	155100	44446955	2980	2980	2980	2980	0
228	20250401	155000	44446955	2980	2980	2980	2980	0
229	20250401	154900	44446955	2980	2980	2980	2980	0
230	20250401	154800	44446955	2980	2980	2980	2980	0
231	20250401	154700	44446955	2980	2980	2980	2980	0
232	20250401	154600	44446955	2980	2980	2980	2980	0
233	20250401	154500	44446955	2980	2980	2980	2980	0
234	20250401	154400	44446955	2980	2980	2980	2980	0
235	20250401	154300	44446955	2980	2980	2980	2980	0
236	20250401	154200	44446955	2980	2980	2980	2980	0
237	20250401	154100	44446955	2980	2980	2980	2980	0
238	20250401	154000	44446955	2980	2980	2980	2980	0
239	20250401	153900	44446955	2980	2980	2980	2980	0
240	20250401	153800	44446955	2980	2980	2980	2980	0
241	20250401	153700	44446955	2980	2980	2980	2980	0
242	20250401	153600	44446955	2980	2980	2980	2980	1188
243	20250401	153500	44446955	2980	2980	2980	2980	0
244	20250401	153400	44446955	2980	2980	2980	2980	0
245	20250401	153300	44446955	2980	2980	2980	2980	0
246	20250401	153200	44446955	2980	2980	2980	2980	0
247	20250401	153100	44446955	2980	2980	2980	2980	0
248	20250401	153000	44446955	2980	2980	2980	2980	1188
249	20250401	152900	40906715	2970	2970	2970	2970	0
250	20250401	152800	40906715	2970	2970	2970	2970	0
251	20250401	152700	40906715	2970	2970	2970	2970	0
252	20250401	152600	40906715	2970	2970	2970	2970	0
253	20250401	152500	40906715	2970	2970	2970	2970	0
254	20250401	152400	40906715	2970	2970	2970	2970	0
255	20250401	152300	40906715	2970	2970	2970	2970	0
256	20250401	152200	40906715	2970	2970	2970	2970	0
257	20250401	152100	40906715	2970	2970	2970	2970	0
258	20250401	152000	40906715	2970	2970	2970	2970	0
259	20250401	151900	40906715	2970	2975	2975	2970	168
260	20250401	151800	40407750	2970	2970	2970	2970	1
261	20250401	151700	40404780	2975	2975	2975	2975	5
262	20250401	151600	40389905	2965	2965	2965	2965	0
263	20250401	151500	40389905	2965	2965	2965	2965	0
264	20250401	151400	40389905	2965	2965	2965	2965	0
265	20250401	151300	40389905	2965	2965	2965	2965	0
266	20250401	151200	40389905	2965	2965	2965	2965	0
267	20250401	151100	40389905	2965	2965	2965	2965	0
268	20250401	151000	40389905	2965	2965	2965	2960	17
269	20250401	150900	40339510	2965	2970	2970	2965	8
270	20250401	150800	40315755	2970	2970	2970	2970	0
271	20250401	150700	40315755	2970	2970	2970	2970	1
272	20250401	150600	40312785	2975	2975	2975	2975	0
273	20250401	150500	40312785	2975	2975	2975	2975	1
274	20250401	150400	40309810	2970	2970	2970	2970	0
275	20250401	150300	40309810	2970	2970	2970	2970	0
276	20250401	150200	40309810	2970	2970	2970	2970	0
277	20250401	150100	40309810	2970	2970	2970	2970	0
278	20250401	150000	40309810	2970	2970	2970	2970	0
279	20250401	145900	40309810	2970	2970	2970	2970	0
280	20250401	145800	40309810	2970	2970	2970	2970	0
281	20250401	145700	40309810	2970	2970	2970	2970	0
282	20250401	145600	40309810	2970	2970	2970	2970	0
283	20250401	145500	40309810	2970	2970	2970	2970	0
284	20250401	145400	40309810	2970	2970	2970	2970	0
285	20250401	145300	40309810	2970	2970	2970	2970	128
286	20250401	145200	39929650	2970	2970	2970	2970	0
287	20250401	145100	39929650	2970	2970	2970	2970	0
288	20250401	145000	39929650	2970	2970	2970	2970	0
289	20250401	144900	39929650	2970	2970	2970	2970	0
290	20250401	144800	39929650	2970	2970	2970	2970	0
291	20250401	144700	39929650	2970	2970	2970	2970	0
292	20250401	144600	39929650	2970	2970	2970	2970	0
293	20250401	144500	39929650	2970	2970	2970	2970	0
294	20250401	144400	39929650	2970	2970	2970	2970	26
295	20250401	144300	39852430	2955	2955	2955	2955	0
296	20250401	144200	39852430	2955	2955	2955	2955	0
297	20250401	144100	39852430	2955	2955	2955	2955	0
298	20250401	144000	39852430	2955	2955	2955	2955	89
299	20250401	143900	39589435	2975	2975	2975	2975	0
300	20250401	143800	39589435	2975	2975	2975	2975	0
301	20250401	143700	39589435	2975	2975	2975	2975	0
302	20250401	143600	39589435	2975	2975	2975	2975	0
303	20250401	143500	39589435	2975	2975	2975	2975	0
304	20250401	143400	39589435	2975	2975	2975	2975	0
305	20250401	143300	39589435	2975	2975	2975	2975	500
306	20250401	143200	38101935	2975	2975	2975	2975	0
307	20250401	143100	38101935	2975	2975	2975	2975	0
308	20250401	143000	38101935	2975	2975	2975	2975	0
309	20250401	142900	38101935	2975	2975	2975	2975	0
310	20250401	142800	38101935	2975	2975	2975	2975	0
311	20250401	142700	38101935	2975	2975	2975	2975	0
312	20250401	142600	38101935	2975	2975	2975	2975	0
313	20250401	142500	38101935	2975	2975	2975	2975	0
314	20250401	142400	38101935	2975	2975	2975	2975	0
315	20250401	142300	38101935	2975	2975	2975	2975	0
316	20250401	142200	38101935	2975	2970	2975	2970	72
317	20250401	142100	37888090	2960	2960	2960	2960	0
318	20250401	142000	37888090	2960	2960	2960	2960	0
319	20250401	141900	37888090	2960	2960	2960	2960	0
320	20250401	141800	37888090	2960	2960	2960	2960	0
321	20250401	141700	37888090	2960	2960	2960	2960	111
322	20250401	141600	37559530	2965	2965	2965	2965	0
323	20250401	141500	37559530	2965	2965	2965	2965	0
324	20250401	141400	37559530	2965	2965	2965	2965	0
325	20250401	141300	37559530	2965	2965	2965	2965	0
326	20250401	141200	37559530	2965	2965	2965	2965	0
327	20250401	141100	37559530	2965	2965	2965	2965	0
328	20250401	141000	37559530	2965	2965	2965	2965	0
329	20250401	140900	37559530	2965	2965	2965	2965	92
330	20250401	140800	37286750	2960	2960	2960	2960	0
331	20250401	140700	37286750	2960	2960	2960	2960	0
332	20250401	140600	37286750	2960	2960	2960	2960	0
333	20250401	140500	37286750	2960	2960	2960	2960	0
334	20250401	140400	37286750	2960	2960	2960	2960	0
335	20250401	140300	37286750	2960	2960	2960	2960	0
336	20250401	140200	37286750	2960	2960	2960	2960	0
337	20250401	140100	37286750	2960	2960	2960	2960	0
338	20250401	140000	37286750	2960	2960	2960	2960	0
339	20250401	135900	37286750	2960	2960	2960	2960	0
340	20250401	135800	37286750	2960	2960	2960	2960	0
341	20250401	135700	37286750	2960	2960	2960	2960	0
342	20250401	135600	37286750	2960	2960	2960	2960	0
343	20250401	135500	37286750	2960	2960	2960	2960	0
344	20250401	135400	37286750	2960	2960	2960	2960	0
345	20250401	135300	37286750	2960	2960	2960	2960	0
346	20250401	135200	37286750	2960	2960	2960	2960	0
347	20250401	135100	37286750	2960	2960	2960	2960	0
348	20250401	135000	37286750	2960	2960	2960	2960	97
349	20250401	134900	36999630	2960	2960	2960	2960	0
350	20250401	134800	36999630	2960	2960	2960	2960	3
351	20250401	134700	36990750	2965	2965	2965	2965	0
352	20250401	134600	36990750	2965	2965	2965	2965	0
353	20250401	134500	36990750	2965	2965	2965	2965	0
354	20250401	134400	36990750	2965	2965	2965	2965	0
355	20250401	134300	36990750	2965	2965	2965	2965	0
356	20250401	134200	36990750	2965	2965	2965	2965	0
357	20250401	134100	36990750	2965	2965	2965	2965	4
358	20250401	134000	36978890	2970	2970	2970	2970	0
359	20250401	133900	36978890	2970	2970	2970	2970	0
360	20250401	133800	36978890	2970	2970	2970	2970	0
361	20250401	133700	36978890	2970	2970	2970	2970	0
362	20250401	133600	36978890	2970	2970	2970	2970	0
363	20250401	133500	36978890	2970	2970	2970	2970	0
364	20250401	133400	36978890	2970	2970	2970	2970	0
365	20250401	133300	36978890	2970	2970	2970	2970	0
366	20250401	133200	36978890	2970	2970	2970	2970	0
367	20250401	133100	36978890	2970	2970	2970	2970	0
368	20250401	133000	36978890	2970	2970	2970	2970	0
369	20250401	132900	36978890	2970	2970	2970	2970	0
370	20250401	132800	36978890	2970	2970	2970	2970	0
371	20250401	132700	36978890	2970	2970	2970	2970	0
372	20250401	132600	36978890	2970	2970	2970	2970	0
373	20250401	132500	36978890	2970	2970	2970	2970	0
374	20250401	132400	36978890	2970	2970	2970	2970	0
375	20250401	132300	36978890	2970	2970	2970	2970	0
376	20250401	132200	36978890	2970	2970	2970	2970	0
377	20250401	132100	36978890	2970	2970	2970	2970	0
378	20250401	132000	36978890	2970	2970	2970	2970	0
379	20250401	131900	36978890	2970	2970	2970	2970	0
380	20250401	131800	36978890	2970	2970	2970	2970	0
381	20250401	131700	36978890	2970	2970	2970	2970	0
382	20250401	131600	36978890	2970	2970	2970	2970	30
383	20250401	131500	36889790	2970	2970	2970	2970	3
384	20250401	131400	36880880	2970	2970	2970	2970	1
385	20250401	131300	36877910	2970	2970	2970	2970	0
386	20250401	131200	36877910	2970	2970	2970	2970	0
387	20250401	131100	36877910	2970	2970	2970	2970	0
388	20250401	131000	36877910	2970	2970	2970	2970	0
389	20250401	130900	36877910	2970	2970	2970	2970	0
390	20250401	130800	36877910	2970	2970	2970	2970	0
391	20250401	130700	36877910	2970	2970	2970	2970	0
392	20250401	130600	36877910	2970	2970	2970	2970	0
393	20250401	130500	36877910	2970	2970	2970	2970	0
394	20250401	130400	36877910	2970	2970	2970	2970	0
395	20250401	130300	36877910	2970	2970	2970	2970	0
396	20250401	130200	36877910	2970	2970	2970	2970	0
397	20250401	130100	36877910	2970	2970	2970	2970	0
398	20250401	130000	36877910	2970	2970	2970	2970	0
399	20250401	125900	36877910	2970	2970	2970	2970	0
400	20250401	125800	36877910	2970	2970	2970	2970	40
401	20250401	125700	36759110	2970	2970	2970	2970	0
402	20250401	125600	36759110	2970	2970	2970	2970	1
403	20250401	125500	36756140	2950	2950	2950	2950	0
404	20250401	125400	36756140	2950	2970	2970	2950	42
405	20250401	125300	36632220	2970	2970	2970	2970	0
406	20250401	125200	36632220	2970	2970	2970	2970	0
407	20250401	125100	36632220	2970	2970	2970	2970	0
408	20250401	125000	36632220	2970	2970	2970	2970	0
409	20250401	124900	36632220	2970	2970	2970	2970	0
410	20250401	124800	36632220	2970	2970	2970	2970	0
411	20250401	124700	36632220	2970	2970	2970	2970	0
412	20250401	124600	36632220	2970	2970	2970	2970	0
413	20250401	124500	36632220	2970	2970	2970	2970	0
414	20250401	124400	36632220	2970	2970	2970	2970	199
415	20250401	124300	36041190	2970	2970	2970	2970	0
416	20250401	124200	36041190	2970	2970	2970	2970	0
417	20250401	124100	36041190	2970	2970	2970	2970	0
418	20250401	124000	36041190	2970	2970	2970	2970	1
419	20250401	123900	36038220	2970	2970	2970	2970	0
420	20250401	123800	36038220	2970	2970	2970	2970	0
421	20250401	123700	36038220	2970	2970	2970	2970	1
422	20250401	123600	36035250	2960	2960	2960	2960	0
423	20250401	123500	36035250	2960	2960	2960	2960	0
424	20250401	123400	36035250	2960	2960	2960	2960	0
425	20250401	123300	36035250	2960	2960	2960	2960	0
426	20250401	123200	36035250	2960	2960	2960	2960	0
427	20250401	123100	36035250	2960	2960	2960	2960	0
428	20250401	123000	36035250	2960	2960	2960	2960	0
429	20250401	122900	36035250	2960	2960	2960	2960	0
430	20250401	122800	36035250	2960	2960	2960	2960	0
431	20250401	122700	36035250	2960	2960	2960	2960	0
432	20250401	122600	36035250	2960	2960	2960	2960	0
433	20250401	122500	36035250	2960	2960	2960	2960	0
434	20250401	122400	36035250	2960	2960	2960	2960	0
435	20250401	122300	36035250	2960	2960	2960	2960	0
436	20250401	122200	36035250	2960	2960	2960	2960	0
437	20250401	122100	36035250	2960	2960	2960	2960	0
438	20250401	122000	36035250	2960	2960	2960	2960	0
439	20250401	121900	36035250	2960	2960	2960	2960	100
440	20250401	121800	35739250	2975	2975	2975	2975	0
441	20250401	121700	35739250	2975	2975	2975	2975	5
442	20250401	121600	35724375	2980	2980	2980	2980	0
443	20250401	121500	35724375	2980	2980	2980	2980	0
444	20250401	121400	35724375	2980	2980	2980	2980	0
445	20250401	121300	35724375	2980	2980	2980	2980	0
446	20250401	121200	35724375	2980	2980	2980	2980	0
447	20250401	121100	35724375	2980	2980	2980	2980	0
448	20250401	121000	35724375	2980	2980	2980	2980	0
449	20250401	120900	35724375	2980	2980	2980	2980	4
450	20250401	120800	35712455	2980	2980	2980	2980	0
451	20250401	120700	35712455	2980	2980	2980	2980	0
452	20250401	120600	35712455	2980	2980	2980	2980	0
453	20250401	120500	35712455	2980	2980	2980	2980	0
454	20250401	120400	35712455	2980	2980	2980	2980	1925
455	20250401	120300	29975955	2980	2980	2980	2980	0
456	20250401	120200	29975955	2980	2980	2980	2980	0
457	20250401	120100	29975955	2980	2980	2980	2980	0
458	20250401	120000	29975955	2980	2980	2980	2980	0
459	20250401	115900	29975955	2980	2980	2980	2980	0
460	20250401	115800	29975955	2980	2980	2980	2980	0
461	20250401	115700	29975955	2980	2980	2980	2980	0
462	20250401	115600	29975955	2980	2980	2980	2980	0
463	20250401	115500	29975955	2980	2980	2980	2980	0
464	20250401	115400	29975955	2980	2980	2980	2980	0
465	20250401	115300	29975955	2980	2980	2980	2980	0
466	20250401	115200	29975955	2980	2980	2980	2980	0
467	20250401	115100	29975955	2980	2980	2980	2980	0
468	20250401	115000	29975955	2980	2980	2980	2980	1
469	20250401	114900	29972975	2935	2980	2980	2935	1238
470	20250401	114800	26328580	2980	2980	2980	2980	0
471	20250401	114700	26328580	2980	2980	2980	2980	414
472	20250401	114600	25094860	2980	2980	2980	2980	0
473	20250401	114500	25094860	2980	2980	2980	2980	0
474	20250401	114400	25094860	2980	2980	2980	2980	0
475	20250401	114300	25094860	2980	2980	2980	2980	1
476	20250401	114200	25091880	2975	2975	2975	2975	810
477	20250401	114100	22682130	2970	2970	2970	2970	0
478	20250401	114000	22682130	2970	2970	2970	2970	0
479	20250401	113900	22682130	2970	2970	2970	2970	20
480	20250401	113800	22622730	2955	2955	2955	2955	0
481	20250401	113700	22622730	2955	2955	2955	2955	20
482	20250401	113600	22563630	2975	2975	2975	2975	1
483	20250401	113500	22560655	2975	2975	2975	2975	0
484	20250401	113400	22560655	2975	2975	2975	2975	0
485	20250401	113300	22560655	2975	2975	2975	2975	354
486	20250401	113200	21507505	2975	2975	2975	2975	0
487	20250401	113100	21507505	2975	2975	2975	2975	130
488	20250401	113000	21120755	2950	2950	2950	2950	201
489	20250401	112900	20527805	2975	2975	2975	2975	100
490	20250401	112800	20230305	2975	2975	2975	2975	0
491	20250401	112700	20230305	2975	2975	2975	2975	0
492	20250401	112600	20230305	2975	2975	2975	2975	0
493	20250401	112500	20230305	2975	2975	2975	2975	0
494	20250401	112400	20230305	2975	2975	2975	2975	0
495	20250401	112300	20230305	2975	2975	2975	2975	333
496	20250401	112200	19239630	2970	2970	2970	2970	129
497	20250401	112100	18856500	2970	2970	2970	2970	0
498	20250401	112000	18856500	2970	2970	2970	2970	0
499	20250401	111900	18856500	2970	2970	2970	2970	0
500	20250401	111800	18856500	2970	2970	2970	2970	0
501	20250401	111700	18856500	2970	2970	2970	2970	0
502	20250401	111600	18856500	2970	2970	2970	2970	0
503	20250401	111500	18856500	2970	2970	2970	2970	0
504	20250401	111400	18856500	2970	2950	2970	2950	789
505	20250401	111300	16516070	2950	2950	2950	2950	0
506	20250401	111200	16516070	2950	2950	2950	2950	0
507	20250401	111100	16516070	2950	2950	2950	2950	0
508	20250401	111000	16516070	2950	2950	2950	2950	0
509	20250401	110900	16516070	2950	2950	2950	2950	0
510	20250401	110800	16516070	2950	2950	2950	2950	0
511	20250401	110700	16516070	2950	2950	2950	2950	0
512	20250401	110600	16516070	2950	2950	2950	2950	0
513	20250401	110500	16516070	2950	2950	2950	2950	0
514	20250401	110400	16516070	2950	2950	2950	2950	0
515	20250401	110300	16516070	2950	2950	2950	2950	0
516	20250401	110200	16516070	2950	2950	2950	2950	19
517	20250401	110100	16460020	2950	2950	2950	2950	0
518	20250401	110000	16460020	2950	2950	2950	2950	0
519	20250401	105900	16460020	2950	2945	2950	2945	296
520	20250401	105800	15587440	2945	2945	2945	2945	0
521	20250401	105700	15587440	2945	2945	2945	2945	0
522	20250401	105600	15587440	2945	2945	2945	2945	0
523	20250401	105500	15587440	2945	2945	2945	2945	0
524	20250401	105400	15587440	2945	2945	2945	2945	1
525	20250401	105300	15584495	2945	2945	2945	2945	1
526	20250401	105200	15581550	2945	2945	2945	2945	0
527	20250401	105100	15581550	2945	2945	2945	2945	0
528	20250401	105000	15581550	2945	2945	2945	2945	0
529	20250401	104900	15581550	2945	2945	2945	2945	20
530	20250401	104800	15522650	2945	2935	2945	2935	112
531	20250401	104700	15193920	2935	2935	2935	2935	0
532	20250401	104600	15193920	2935	2935	2935	2935	30
533	20250401	104500	15105870	2930	2930	2930	2930	0
534	20250401	104400	15105870	2930	2930	2930	2930	93
535	20250401	104300	14833380	2930	2930	2930	2930	0
536	20250401	104200	14833380	2930	2930	2930	2930	0
537	20250401	104100	14833380	2930	2930	2930	2930	1
538	20250401	104000	14830450	2925	2925	2925	2925	0
539	20250401	103900	14830450	2925	2925	2925	2925	0
540	20250401	103800	14830450	2925	2925	2925	2925	0
541	20250401	103700	14830450	2925	2925	2925	2925	0
542	20250401	103600	14830450	2925	2925	2925	2925	0
543	20250401	103500	14830450	2925	2925	2925	2925	0
544	20250401	103400	14830450	2925	2925	2925	2925	0
545	20250401	103300	14830450	2925	2925	2925	2925	0
546	20250401	103200	14830450	2925	2925	2925	2925	0
547	20250401	103100	14830450	2925	2925	2925	2925	0
548	20250401	103000	14830450	2925	2925	2925	2925	39
549	20250401	102900	14716375	2925	2925	2925	2925	30
550	20250401	102800	14628625	2915	2915	2915	2915	0
551	20250401	102700	14628625	2915	2915	2915	2915	0
552	20250401	102600	14628625	2915	2915	2915	2915	0
553	20250401	102500	14628625	2915	2915	2915	2915	0
554	20250401	102400	14628625	2915	2915	2915	2915	0
555	20250401	102300	14628625	2915	2915	2915	2915	0
556	20250401	102200	14628625	2915	2915	2915	2915	0
557	20250401	102100	14628625	2915	2915	2915	2915	0
558	20250401	102000	14628625	2915	2915	2915	2915	0
559	20250401	101900	14628625	2915	2915	2915	2915	0
560	20250401	101800	14628625	2915	2915	2915	2915	0
561	20250401	101700	14628625	2915	2915	2915	2915	0
562	20250401	101600	14628625	2915	2915	2915	2915	0
563	20250401	101500	14628625	2915	2915	2915	2915	8
564	20250401	101400	14605305	2915	2915	2915	2915	0
565	20250401	101300	14605305	2915	2915	2915	2915	0
566	20250401	101200	14605305	2915	2915	2915	2915	0
567	20250401	101100	14605305	2915	2915	2915	2915	0
568	20250401	101000	14605305	2915	2915	2915	2915	0
569	20250401	100900	14605305	2915	2915	2915	2915	0
570	20250401	100800	14605305	2915	2915	2915	2915	0
571	20250401	100700	14605305	2915	2915	2915	2915	0
572	20250401	100600	14605305	2915	2915	2915	2915	64
573	20250401	100500	14418745	2915	2915	2915	2915	0
574	20250401	100400	14418745	2915	2915	2915	2915	0
575	20250401	100300	14418745	2915	2915	2915	2915	4
576	20250401	100200	14407085	2915	2915	2915	2915	0
577	20250401	100100	14407085	2915	2915	2915	2915	0
578	20250401	100000	14407085	2915	2915	2915	2915	0
579	20250401	095900	14407085	2915	2915	2915	2915	0
580	20250401	095800	14407085	2915	2920	2920	2915	6
581	20250401	095700	14389580	2925	2935	2935	2925	8
582	20250401	095600	14366145	2935	2935	2935	2935	14
583	20250401	095500	14325055	2935	2935	2935	2935	0
584	20250401	095400	14325055	2935	2935	2935	2935	0
585	20250401	095300	14325055	2935	2935	2935	2935	0
586	20250401	095200	14325055	2935	2935	2935	2935	0
587	20250401	095100	14325055	2935	2935	2935	2935	0
588	20250401	095000	14325055	2935	2935	2935	2935	0
589	20250401	094900	14325055	2935	2935	2935	2935	0
590	20250401	094800	14325055	2935	2935	2935	2935	0
591	20250401	094700	14325055	2935	2935	2935	2935	0
592	20250401	094600	14325055	2935	2935	2935	2935	4
593	20250401	094500	14313315	2935	2935	2935	2935	0
594	20250401	094400	14313315	2935	2935	2935	2935	1
595	20250401	094300	14310380	2935	2935	2935	2935	0
596	20250401	094200	14310380	2935	2935	2935	2935	0
597	20250401	094100	14310380	2935	2935	2935	2935	0
598	20250401	094000	14310380	2935	2935	2935	2935	1
599	20250401	093900	14307445	2935	2935	2935	2935	1
600	20250401	093800	14304510	2935	2935	2935	2935	1
601	20250401	093700	14301575	2935	2910	2935	2900	505
602	20250401	093600	12834530	2940	2935	2940	2935	2
603	20250401	093500	12828655	2900	2945	2945	2900	746
604	20250401	093400	10660000	2925	2925	2925	2925	0
605	20250401	093300	10660000	2925	2925	2925	2925	197
606	20250401	093200	10083775	2930	2930	2930	2930	2
607	20250401	093100	10077915	2945	2945	2945	2945	34
608	20250401	093000	9977785	2945	2945	2945	2940	12
609	20250401	092900	9942485	2950	2940	2950	2940	305
610	20250401	092800	9045725	2950	2950	2950	2950	0
611	20250401	092700	9045725	2950	2950	2950	2950	0
612	20250401	092600	9045725	2950	2950	2950	2950	0
613	20250401	092500	9045725	2950	2950	2950	2950	0
614	20250401	092400	9045725	2950	2950	2950	2950	0
615	20250401	092300	9045725	2950	2950	2950	2950	0
616	20250401	092200	9045725	2950	2950	2950	2950	0
617	20250401	092100	9045725	2950	2950	2950	2950	0
618	20250401	092000	9045725	2950	2950	2950	2950	0
619	20250401	091900	9045725	2950	2945	2950	2945	24
620	20250401	091800	8975035	2945	2945	2945	2945	0
621	20250401	091700	8975035	2945	2945	2945	2945	0
622	20250401	091600	8975035	2945	2945	2945	2945	2
623	20250401	091500	8969145	2945	2945	2945	2945	0
624	20250401	091400	8969145	2945	2945	2945	2945	0
625	20250401	091300	8969145	2945	2945	2945	2945	0
626	20250401	091200	8969145	2945	2940	2945	2940	349
627	20250401	091100	7943055	2925	2925	2925	2925	0
628	20250401	091000	7943055	2925	2925	2925	2925	0
629	20250401	090900	7943055	2925	2930	2930	2925	407
630	20250401	090800	6750630	2920	2920	2920	2920	163
631	20250401	090700	6274670	2905	2905	2905	2905	0
632	20250401	090600	6274670	2905	2905	2905	2905	0
633	20250401	090500	6274670	2905	2905	2905	2905	0
634	20250401	090400	6274670	2905	2905	2905	2905	0
635	20250401	090300	6274670	2905	2905	2905	2905	0
636	20250401	090200	6274670	2905	2910	2910	2905	1000
637	20250401	090100	3367640	2900	2900	2900	2900	0
638	20250401	090000	3367640	2900	2895	2900	2895	1163