KissMeData/042420/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	193700	73690990	18790	18790	18790	18790	168
3	20250401	193600	73690990	18790	18790	18790	18790	0
4	20250401	193500	73690990	18790	18790	18790	18790	0
5	20250401	193400	73690990	18790	18790	18790	18790	0
6	20250401	193300	73690990	18790	18790	18790	18790	0
7	20250401	193200	73690990	18790	18790	18790	18790	0
8	20250401	193100	73690990	18790	18790	18790	18790	0
9	20250401	193000	73690990	18790	18790	18790	18790	0
10	20250401	192900	73690990	18790	18790	18790	18790	0
11	20250401	192800	73690990	18790	18790	18790	18790	0
12	20250401	192700	73690990	18790	18790	18790	18790	0
13	20250401	192600	73690990	18790	18790	18790	18790	0
14	20250401	192500	73690990	18790	18790	18790	18790	0
15	20250401	192400	73690990	18790	18790	18790	18790	0
16	20250401	192300	73690990	18790	18790	18790	18790	0
17	20250401	192200	73690990	18790	18790	18790	18790	0
18	20250401	192100	73690990	18790	18790	18790	18790	0
19	20250401	192000	73690990	18790	18790	18790	18790	0
20	20250401	191900	73690990	18790	18790	18790	18790	0
21	20250401	191800	73690990	18790	18790	18790	18790	0
22	20250401	191700	73690990	18790	18790	18790	18790	0
23	20250401	191600	73690990	18790	18790	18790	18790	0
24	20250401	191500	73690990	18790	18790	18790	18790	0
25	20250401	191400	73690990	18790	18790	18790	18790	0
26	20250401	191300	73690990	18790	18790	18790	18790	0
27	20250401	191200	73690990	18790	18790	18790	18790	0
28	20250401	191100	73690990	18790	18790	18790	18790	0
29	20250401	191000	73690990	18790	18790	18790	18790	0
30	20250401	190900	73690990	18790	18790	18790	18790	0
31	20250401	190800	73690990	18790	18790	18790	18790	0
32	20250401	190700	73690990	18790	18790	18790	18790	168
33	20250401	190600	73690990	18790	18790	18790	18790	0
34	20250401	190500	73690990	18790	18790	18790	18790	0
35	20250401	190400	73690990	18790	18790	18790	18790	0
36	20250401	190300	73690990	18790	18790	18790	18790	0
37	20250401	190200	73690990	18790	18790	18790	18790	0
38	20250401	190100	73690990	18790	18790	18790	18790	0
39	20250401	190000	73690990	18790	18790	18790	18790	0
40	20250401	185900	73690990	18790	18790	18790	18790	0
41	20250401	185800	73690990	18790	18790	18790	18790	0
42	20250401	185700	73690990	18790	18790	18790	18790	0
43	20250401	185600	73690990	18790	18790	18790	18790	0
44	20250401	185500	73690990	18790	18790	18790	18790	0
45	20250401	185400	73690990	18790	18790	18790	18790	0
46	20250401	185300	73690990	18790	18790	18790	18790	0
47	20250401	185200	73690990	18790	18790	18790	18790	0
48	20250401	185100	73690990	18790	18790	18790	18790	0
49	20250401	185000	73690990	18790	18790	18790	18790	0
50	20250401	184900	73690990	18790	18790	18790	18790	0
51	20250401	184800	73690990	18790	18790	18790	18790	0
52	20250401	184700	73690990	18790	18790	18790	18790	0
53	20250401	184600	73690990	18790	18790	18790	18790	0
54	20250401	184500	73690990	18790	18790	18790	18790	0
55	20250401	184400	73690990	18790	18790	18790	18790	0
56	20250401	184300	73690990	18790	18790	18790	18790	0
57	20250401	184200	73690990	18790	18790	18790	18790	0
58	20250401	184100	73690990	18790	18790	18790	18790	0
59	20250401	184000	73690990	18790	18790	18790	18790	0
60	20250401	183900	73690990	18790	18790	18790	18790	0
61	20250401	183800	73690990	18790	18790	18790	18790	0
62	20250401	183700	73690990	18790	18790	18790	18790	168
63	20250401	183600	73690990	18790	18790	18790	18790	0
64	20250401	183500	73690990	18790	18790	18790	18790	0
65	20250401	183400	73690990	18790	18790	18790	18790	0
66	20250401	183300	73690990	18790	18790	18790	18790	0
67	20250401	183200	73690990	18790	18790	18790	18790	0
68	20250401	183100	73690990	18790	18790	18790	18790	0
69	20250401	183000	73690990	18790	18790	18790	18790	0
70	20250401	182900	73690990	18790	18790	18790	18790	0
71	20250401	182800	73690990	18790	18790	18790	18790	0
72	20250401	182700	73690990	18790	18790	18790	18790	0
73	20250401	182600	73690990	18790	18790	18790	18790	0
74	20250401	182500	73690990	18790	18790	18790	18790	0
75	20250401	182400	73690990	18790	18790	18790	18790	0
76	20250401	182300	73690990	18790	18790	18790	18790	0
77	20250401	182200	73690990	18790	18790	18790	18790	0
78	20250401	182100	73690990	18790	18790	18790	18790	0
79	20250401	182000	73690990	18790	18790	18790	18790	0
80	20250401	181900	73690990	18790	18790	18790	18790	0
81	20250401	181800	73690990	18790	18790	18790	18790	0
82	20250401	181700	73690990	18790	18790	18790	18790	0
83	20250401	181600	73690990	18790	18790	18790	18790	0
84	20250401	181500	73690990	18790	18790	18790	18790	0
85	20250401	181400	73690990	18790	18790	18790	18790	0
86	20250401	181300	73690990	18790	18790	18790	18790	0
87	20250401	181200	73690990	18790	18790	18790	18790	0
88	20250401	181100	73690990	18790	18790	18790	18790	0
89	20250401	181000	73690990	18790	18790	18790	18790	0
90	20250401	180900	73690990	18790	18790	18790	18790	0
91	20250401	180800	73690990	18790	18790	18790	18790	0
92	20250401	180700	73690990	18790	18790	18790	18790	168
93	20250401	180600	73690990	18790	18790	18790	18790	0
94	20250401	180500	73690990	18790	18790	18790	18790	0
95	20250401	180400	73690990	18790	18790	18790	18790	0
96	20250401	180300	73690990	18790	18790	18790	18790	0
97	20250401	180200	73690990	18790	18790	18790	18790	0
98	20250401	180100	73690990	18790	18790	18790	18790	0
99	20250401	180000	73690990	18790	18790	18790	18790	0
100	20250401	175900	73690990	18790	18790	18790	18790	0
101	20250401	175800	73690990	18790	18790	18790	18790	0
102	20250401	175700	73690990	18790	18790	18790	18790	0
103	20250401	175600	73690990	18790	18790	18790	18790	0
104	20250401	175500	73690990	18790	18790	18790	18790	0
105	20250401	175400	73690990	18790	18790	18790	18790	0
106	20250401	175300	73690990	18790	18790	18790	18790	0
107	20250401	175200	73690990	18790	18790	18790	18790	0
108	20250401	175100	73690990	18790	18790	18790	18790	0
109	20250401	175000	73690990	18790	18790	18790	18790	0
110	20250401	174900	73690990	18790	18790	18790	18790	0
111	20250401	174800	73690990	18790	18790	18790	18790	0
112	20250401	174700	73690990	18790	18790	18790	18790	0
113	20250401	174600	73690990	18790	18790	18790	18790	0
114	20250401	174500	73690990	18790	18790	18790	18790	0
115	20250401	174400	73690990	18790	18790	18790	18790	0
116	20250401	174300	73690990	18790	18790	18790	18790	0
117	20250401	174200	73690990	18790	18790	18790	18790	0
118	20250401	174100	73690990	18790	18790	18790	18790	0
119	20250401	174000	73690990	18790	18790	18790	18790	0
120	20250401	173900	73690990	18790	18790	18790	18790	0
121	20250401	173800	73690990	18790	18790	18790	18790	0
122	20250401	173700	73690990	18790	18790	18790	18790	168
123	20250401	173600	73690990	18790	18790	18790	18790	0
124	20250401	173500	73690990	18790	18790	18790	18790	0
125	20250401	173400	73690990	18790	18790	18790	18790	0
126	20250401	173300	73690990	18790	18790	18790	18790	0
127	20250401	173200	73690990	18790	18790	18790	18790	0
128	20250401	173100	73690990	18790	18790	18790	18790	0
129	20250401	173000	73690990	18790	18790	18790	18790	0
130	20250401	172900	73690990	18790	18790	18790	18790	0
131	20250401	172800	73690990	18790	18790	18790	18790	0
132	20250401	172700	73690990	18790	18790	18790	18790	0
133	20250401	172600	73690990	18790	18790	18790	18790	0
134	20250401	172500	73690990	18790	18790	18790	18790	0
135	20250401	172400	73690990	18790	18790	18790	18790	0
136	20250401	172300	73690990	18790	18790	18790	18790	0
137	20250401	172200	73690990	18790	18790	18790	18790	0
138	20250401	172100	73690990	18790	18790	18790	18790	0
139	20250401	172000	73690990	18790	18790	18790	18790	0
140	20250401	171900	73690990	18790	18790	18790	18790	0
141	20250401	171800	73690990	18790	18790	18790	18790	0
142	20250401	171700	73690990	18790	18790	18790	18790	0
143	20250401	171600	73690990	18790	18790	18790	18790	0
144	20250401	171500	73690990	18790	18790	18790	18790	0
145	20250401	171400	73690990	18790	18790	18790	18790	0
146	20250401	171300	73690990	18790	18790	18790	18790	0
147	20250401	171200	73690990	18790	18790	18790	18790	0
148	20250401	171100	73690990	18790	18790	18790	18790	0
149	20250401	171000	73690990	18790	18790	18790	18790	0
150	20250401	170900	73690990	18790	18790	18790	18790	0
151	20250401	170800	73690990	18790	18790	18790	18790	0
152	20250401	170700	73690990	18790	18790	18790	18790	168
153	20250401	170600	73690990	18790	18790	18790	18790	0
154	20250401	170500	73690990	18790	18790	18790	18790	0
155	20250401	170400	73690990	18790	18790	18790	18790	0
156	20250401	170300	73690990	18790	18790	18790	18790	0
157	20250401	170200	73690990	18790	18790	18790	18790	0
158	20250401	170100	73690990	18790	18790	18790	18790	0
159	20250401	170000	73690990	18790	18790	18790	18790	0
160	20250401	165900	73690990	18790	18790	18790	18790	0
161	20250401	165800	73690990	18790	18790	18790	18790	0
162	20250401	165700	73690990	18790	18790	18790	18790	0
163	20250401	165600	73690990	18790	18790	18790	18790	0
164	20250401	165500	73690990	18790	18790	18790	18790	0
165	20250401	165400	73690990	18790	18790	18790	18790	0
166	20250401	165300	73690990	18790	18790	18790	18790	0
167	20250401	165200	73690990	18790	18790	18790	18790	0
168	20250401	165100	73690990	18790	18790	18790	18790	0
169	20250401	165000	73690990	18790	18790	18790	18790	0
170	20250401	164900	73690990	18790	18790	18790	18790	0
171	20250401	164800	73690990	18790	18790	18790	18790	0
172	20250401	164700	73690990	18790	18790	18790	18790	0
173	20250401	164600	73690990	18790	18790	18790	18790	0
174	20250401	164500	73690990	18790	18790	18790	18790	0
175	20250401	164400	73690990	18790	18790	18790	18790	0
176	20250401	164300	73690990	18790	18790	18790	18790	0
177	20250401	164200	73690990	18790	18790	18790	18790	0
178	20250401	164100	73690990	18790	18790	18790	18790	0
179	20250401	164000	73690990	18790	18790	18790	18790	0
180	20250401	163900	73690990	18790	18790	18790	18790	0
181	20250401	163800	73690990	18790	18790	18790	18790	0
182	20250401	163700	73690990	18790	18790	18790	18790	168
183	20250401	163600	73690990	18790	18790	18790	18790	0
184	20250401	163500	73690990	18790	18790	18790	18790	0
185	20250401	163400	73690990	18790	18790	18790	18790	0
186	20250401	163300	73690990	18790	18790	18790	18790	0
187	20250401	163200	73690990	18790	18790	18790	18790	0
188	20250401	163100	73690990	18790	18790	18790	18790	0
189	20250401	163000	73690990	18790	18790	18790	18790	0
190	20250401	162900	73690990	18790	18790	18790	18790	0
191	20250401	162800	73690990	18790	18790	18790	18790	0
192	20250401	162700	73690990	18790	18790	18790	18790	0
193	20250401	162600	73690990	18790	18790	18790	18790	0
194	20250401	162500	73690990	18790	18790	18790	18790	0
195	20250401	162400	73690990	18790	18790	18790	18790	0
196	20250401	162300	73690990	18790	18790	18790	18790	0
197	20250401	162200	73690990	18790	18790	18790	18790	0
198	20250401	162100	73690990	18790	18790	18790	18790	0
199	20250401	162000	73690990	18790	18790	18790	18790	0
200	20250401	161900	73690990	18790	18790	18790	18790	0
201	20250401	161800	73690990	18790	18790	18790	18790	0
202	20250401	161700	73690990	18790	18790	18790	18790	0
203	20250401	161600	73690990	18790	18790	18790	18790	0
204	20250401	161500	73690990	18790	18790	18790	18790	0
205	20250401	161400	73690990	18790	18790	18790	18790	0
206	20250401	161300	73690990	18790	18790	18790	18790	0
207	20250401	161200	73690990	18790	18790	18790	18790	0
208	20250401	161100	73690990	18790	18790	18790	18790	0
209	20250401	161000	73690990	18790	18790	18790	18790	0
210	20250401	160900	73690990	18790	18790	18790	18790	0
211	20250401	160800	73690990	18790	18790	18790	18790	0
212	20250401	160700	73690990	18790	18790	18790	18790	168
213	20250401	160600	73690990	18790	18790	18790	18790	0
214	20250401	160500	73690990	18790	18790	18790	18790	0
215	20250401	160400	73690990	18790	18790	18790	18790	0
216	20250401	160300	73690990	18790	18790	18790	18790	0
217	20250401	160200	73690990	18790	18790	18790	18790	0
218	20250401	160100	73690990	18790	18790	18790	18790	0
219	20250401	160000	73690990	18790	18790	18790	18790	0
220	20250401	155900	73690990	18790	18790	18790	18790	0
221	20250401	155800	73690990	18790	18790	18790	18790	0
222	20250401	155700	73690990	18790	18790	18790	18790	0
223	20250401	155600	73690990	18790	18790	18790	18790	0
224	20250401	155500	73690990	18790	18790	18790	18790	0
225	20250401	155400	73690990	18790	18790	18790	18790	0
226	20250401	155300	73690990	18790	18790	18790	18790	0
227	20250401	155200	73690990	18790	18790	18790	18790	0
228	20250401	155100	73690990	18790	18790	18790	18790	0
229	20250401	155000	73690990	18790	18790	18790	18790	0
230	20250401	154900	73690990	18790	18790	18790	18790	0
231	20250401	154800	73690990	18790	18790	18790	18790	0
232	20250401	154700	73690990	18790	18790	18790	18790	0
233	20250401	154600	73690990	18790	18790	18790	18790	0
234	20250401	154500	73690990	18790	18790	18790	18790	0
235	20250401	154400	73690990	18790	18790	18790	18790	0
236	20250401	154300	73690990	18790	18790	18790	18790	0
237	20250401	154200	73690990	18790	18790	18790	18790	0
238	20250401	154100	73690990	18790	18790	18790	18790	0
239	20250401	154000	73690990	18790	18790	18790	18790	0
240	20250401	153900	73690990	18790	18790	18790	18790	0
241	20250401	153800	73690990	18790	18790	18790	18790	0
242	20250401	153700	73690990	18790	18790	18790	18790	168
243	20250401	153600	73690990	18790	18790	18790	18790	0
244	20250401	153500	73690990	18790	18790	18790	18790	0
245	20250401	153400	73690990	18790	18790	18790	18790	0
246	20250401	153300	73690990	18790	18790	18790	18790	0
247	20250401	153200	73690990	18790	18790	18790	18790	0
248	20250401	153100	73690990	18790	18790	18790	18790	0
249	20250401	153000	73690990	18790	18790	18790	18790	168
250	20250401	152900	70534270	18840	18840	18840	18840	0
251	20250401	152800	70534270	18840	18840	18840	18840	0
252	20250401	152700	70534270	18840	18840	18840	18840	0
253	20250401	152600	70534270	18840	18840	18840	18840	0
254	20250401	152500	70534270	18840	18840	18840	18840	0
255	20250401	152400	70534270	18840	18840	18840	18840	0
256	20250401	152300	70534270	18840	18840	18840	18840	0
257	20250401	152200	70534270	18840	18840	18840	18840	0
258	20250401	152100	70534270	18840	18840	18840	18840	0
259	20250401	152000	70534270	18840	18840	18840	18840	0
260	20250401	151900	70534270	18840	18820	18840	18820	27
261	20250401	151800	70026110	18780	18780	18780	18780	0
262	20250401	151700	70026110	18780	18780	18780	18780	0
263	20250401	151600	70026110	18780	18780	18780	18780	0
264	20250401	151500	70026110	18780	18780	18780	18780	0
265	20250401	151400	70026110	18780	18790	18790	18780	20
266	20250401	151300	69650440	18840	18840	18840	18840	0
267	20250401	151200	69650440	18840	18840	18840	18840	0
268	20250401	151100	69650440	18840	18840	18840	18840	0
269	20250401	151000	69650440	18840	18840	18840	18840	0
270	20250401	150900	69650440	18840	18840	18840	18840	5
271	20250401	150800	69556240	18840	18840	18840	18840	0
272	20250401	150700	69556240	18840	18840	18840	18840	6
273	20250401	150600	69443200	18780	18780	18780	18780	0
274	20250401	150500	69443200	18780	18780	18780	18780	1
275	20250401	150400	69424420	18770	18780	18780	18770	231
276	20250401	150300	65088540	18820	18820	18820	18820	0
277	20250401	150200	65088540	18820	18820	18820	18820	0
278	20250401	150100	65088540	18820	18820	18820	18820	1
279	20250401	150000	65069720	18770	18770	18770	18770	0
280	20250401	145900	65069720	18770	18810	18810	18770	303
281	20250401	145800	59381910	18820	18820	18820	18820	0
282	20250401	145700	59381910	18820	18810	18820	18810	21
283	20250401	145600	58986890	18790	18790	18790	18790	0
284	20250401	145500	58986890	18790	18790	18790	18790	0
285	20250401	145400	58986890	18790	18810	18810	18790	2
286	20250401	145300	58949290	18810	18810	18810	18810	0
287	20250401	145200	58949290	18810	18810	18810	18810	1
288	20250401	145100	58930480	18790	18790	18790	18790	0
289	20250401	145000	58930480	18790	18790	18790	18790	0
290	20250401	144900	58930480	18790	18790	18790	18790	0
291	20250401	144800	58930480	18790	18790	18790	18790	22
292	20250401	144700	58517100	18790	18790	18790	18790	2
293	20250401	144600	58479520	18820	18820	18820	18820	0
294	20250401	144500	58479520	18820	18820	18820	18820	0
295	20250401	144400	58479520	18820	18820	18820	18820	0
296	20250401	144300	58479520	18820	18820	18820	18820	0
297	20250401	144200	58479520	18820	18820	18820	18820	0
298	20250401	144100	58479520	18820	18820	18820	18820	0
299	20250401	144000	58479520	18820	18820	18820	18820	1
300	20250401	143900	58460700	18780	18780	18780	18780	0
301	20250401	143800	58460700	18780	18780	18780	18780	9
302	20250401	143700	58291680	18770	18800	18800	18770	248
303	20250401	143600	53635620	18850	18850	18850	18850	0
304	20250401	143500	53635620	18850	18850	18850	18850	0
305	20250401	143400	53635620	18850	18850	18850	18850	0
306	20250401	143300	53635620	18850	18850	18850	18850	0
307	20250401	143200	53635620	18850	18850	18850	18850	0
308	20250401	143100	53635620	18850	18850	18850	18850	0
309	20250401	143000	53635620	18850	18850	18850	18850	0
310	20250401	142900	53635620	18850	18850	18850	18850	0
311	20250401	142800	53635620	18850	18850	18850	18850	0
312	20250401	142700	53635620	18850	18850	18850	18850	0
313	20250401	142600	53635620	18850	18850	18850	18850	1
314	20250401	142500	53616770	18800	18800	18800	18800	1
315	20250401	142400	53597970	18770	18770	18770	18770	10
316	20250401	142300	53410270	18780	18820	18820	18770	214
317	20250401	142200	49392400	18870	18870	18870	18870	0
318	20250401	142100	49392400	18870	18870	18870	18870	0
319	20250401	142000	49392400	18870	18870	18870	18870	0
320	20250401	141900	49392400	18870	18870	18870	18870	0
321	20250401	141800	49392400	18870	18870	18870	18870	0
322	20250401	141700	49392400	18870	18870	18870	18870	0
323	20250401	141600	49392400	18870	18870	18870	18870	0
324	20250401	141500	49392400	18870	18870	18870	18870	0
325	20250401	141400	49392400	18870	18870	18870	18870	0
326	20250401	141300	49392400	18870	18870	18870	18870	0
327	20250401	141200	49392400	18870	18870	18870	18870	0
328	20250401	141100	49392400	18870	18870	18870	18870	0
329	20250401	141000	49392400	18870	18870	18870	18870	0
330	20250401	140900	49392400	18870	18870	18870	18870	0
331	20250401	140800	49392400	18870	18870	18870	18870	0
332	20250401	140700	49392400	18870	18870	18870	18870	1
333	20250401	140600	49373530	18870	18870	18870	18870	0
334	20250401	140500	49373530	18870	18870	18870	18870	0
335	20250401	140400	49373530	18870	18870	18870	18870	10
336	20250401	140300	49184830	18900	18900	18900	18900	0
337	20250401	140200	49184830	18900	18900	18900	18900	0
338	20250401	140100	49184830	18900	18900	18900	18900	0
339	20250401	140000	49184830	18900	18900	18900	18900	0
340	20250401	135900	49184830	18900	18900	18900	18900	0
341	20250401	135800	49184830	18900	18900	18900	18900	0
342	20250401	135700	49184830	18900	18900	18900	18900	0
343	20250401	135600	49184830	18900	18900	18900	18900	0
344	20250401	135500	49184830	18900	18900	18900	18900	0
345	20250401	135400	49184830	18900	18900	18900	18900	0
346	20250401	135300	49184830	18900	18900	18900	18900	0
347	20250401	135200	49184830	18900	18900	18900	18900	0
348	20250401	135100	49184830	18900	18900	18900	18900	0
349	20250401	135000	49184830	18900	18900	18900	18900	0
350	20250401	134900	49184830	18900	18900	18900	18900	0
351	20250401	134800	49184830	18900	18900	18900	18900	0
352	20250401	134700	49184830	18900	18900	18900	18900	0
353	20250401	134600	49184830	18900	18890	18900	18890	79
354	20250401	134500	47691810	18880	18880	18880	18880	0
355	20250401	134400	47691810	18880	18880	18880	18880	0
356	20250401	134300	47691810	18880	18880	18880	18880	0
357	20250401	134200	47691810	18880	18880	18880	18880	27
358	20250401	134100	47182050	18880	18880	18880	18880	0
359	20250401	134000	47182050	18880	18880	18880	18880	0
360	20250401	133900	47182050	18880	18880	18880	18880	10
361	20250401	133800	46993250	18900	18900	18900	18900	0
362	20250401	133700	46993250	18900	18900	18900	18900	0
363	20250401	133600	46993250	18900	18900	18900	18900	0
364	20250401	133500	46993250	18900	18900	18900	18900	0
365	20250401	133400	46993250	18900	18900	18900	18900	0
366	20250401	133300	46993250	18900	18900	18900	18900	0
367	20250401	133200	46993250	18900	18900	18900	18900	0
368	20250401	133100	46993250	18900	18900	18900	18900	0
369	20250401	133000	46993250	18900	18900	18900	18900	0
370	20250401	132900	46993250	18900	18900	18900	18900	0
371	20250401	132800	46993250	18900	18900	18900	18900	1
372	20250401	132700	46974350	18820	18820	18820	18820	0
373	20250401	132600	46974350	18820	18820	18820	18820	0
374	20250401	132500	46974350	18820	18820	18820	18820	1
375	20250401	132400	46955530	18820	18820	18820	18820	0
376	20250401	132300	46955530	18820	18820	18820	18820	0
377	20250401	132200	46955530	18820	18820	18820	18820	0
378	20250401	132100	46955530	18820	18820	18820	18820	0
379	20250401	132000	46955530	18820	18820	18820	18820	0
380	20250401	131900	46955530	18820	18820	18820	18820	0
381	20250401	131800	46955530	18820	18820	18820	18820	5
382	20250401	131700	46861430	18810	18810	18810	18810	0
383	20250401	131600	46861430	18810	18810	18810	18810	0
384	20250401	131500	46861430	18810	18810	18810	18810	0
385	20250401	131400	46861430	18810	18810	18810	18810	0
386	20250401	131300	46861430	18810	18810	18810	18810	0
387	20250401	131200	46861430	18810	18810	18810	18810	0
388	20250401	131100	46861430	18810	18810	18810	18810	0
389	20250401	131000	46861430	18810	18810	18810	18810	0
390	20250401	130900	46861430	18810	18810	18810	18810	0
391	20250401	130800	46861430	18810	18810	18810	18810	5
392	20250401	130700	46767380	18800	18800	18800	18800	0
393	20250401	130600	46767380	18800	18800	18800	18800	0
394	20250401	130500	46767380	18800	18800	18800	18800	0
395	20250401	130400	46767380	18800	18800	18800	18800	0
396	20250401	130300	46767380	18800	18820	18820	18800	20
397	20250401	130200	46391320	18830	18830	18830	18830	0
398	20250401	130100	46391320	18830	18830	18830	18830	0
399	20250401	130000	46391320	18830	18830	18830	18830	0
400	20250401	125900	46391320	18830	18830	18830	18830	0
401	20250401	125800	46391320	18830	18830	18830	18830	11
402	20250401	125700	46184190	18820	18820	18820	18820	0
403	20250401	125600	46184190	18820	18820	18820	18820	12
404	20250401	125500	45958350	18920	18920	18920	18920	0
405	20250401	125400	45958350	18920	18920	18920	18920	0
406	20250401	125300	45958350	18920	18920	18920	18920	0
407	20250401	125200	45958350	18920	18920	18920	18920	0
408	20250401	125100	45958350	18920	18920	18920	18920	0
409	20250401	125000	45958350	18920	18920	18920	18920	0
410	20250401	124900	45958350	18920	18920	18920	18920	0
411	20250401	124800	45958350	18920	18920	18920	18920	0
412	20250401	124700	45958350	18920	18920	18920	18920	0
413	20250401	124600	45958350	18920	18920	18920	18920	0
414	20250401	124500	45958350	18920	18920	18920	18920	0
415	20250401	124400	45958350	18920	18920	18920	18920	0
416	20250401	124300	45958350	18920	18920	18920	18920	0
417	20250401	124200	45958350	18920	18920	18920	18920	0
418	20250401	124100	45958350	18920	18920	18920	18920	0
419	20250401	124000	45958350	18920	18920	18920	18920	0
420	20250401	123900	45958350	18920	18920	18920	18920	0
421	20250401	123800	45958350	18920	18820	18920	18820	3
422	20250401	123700	45901790	18820	18820	18820	18820	1
423	20250401	123600	45882970	18830	18830	18830	18830	0
424	20250401	123500	45882970	18830	18830	18830	18830	0
425	20250401	123400	45882970	18830	18830	18830	18830	0
426	20250401	123300	45882970	18830	18830	18830	18830	0
427	20250401	123200	45882970	18830	18830	18830	18830	0
428	20250401	123100	45882970	18830	18830	18830	18830	0
429	20250401	123000	45882970	18830	18830	18830	18830	0
430	20250401	122900	45882970	18830	18830	18830	18830	0
431	20250401	122800	45882970	18830	18830	18830	18830	5
432	20250401	122700	45788820	18820	18820	18820	18820	0
433	20250401	122600	45788820	18820	18820	18820	18820	0
434	20250401	122500	45788820	18820	18820	18820	18820	0
435	20250401	122400	45788820	18820	18820	18820	18820	11
436	20250401	122300	45581800	18920	18920	18920	18920	0
437	20250401	122200	45581800	18920	18920	18920	18920	0
438	20250401	122100	45581800	18920	18920	18920	18920	0
439	20250401	122000	45581800	18920	18920	18920	18920	0
440	20250401	121900	45581800	18920	18920	18920	18920	0
441	20250401	121800	45581800	18920	18920	18920	18920	0
442	20250401	121700	45581800	18920	18920	18920	18920	0
443	20250401	121600	45581800	18920	18920	18920	18920	0
444	20250401	121500	45581800	18920	18920	18920	18920	0
445	20250401	121400	45581800	18920	18920	18920	18920	0
446	20250401	121300	45581800	18920	18920	18920	18920	0
447	20250401	121200	45581800	18920	18920	18920	18920	1
448	20250401	121100	45562880	18800	18800	18800	18800	0
449	20250401	121000	45562880	18800	18800	18800	18800	0
450	20250401	120900	45562880	18800	18800	18800	18800	0
451	20250401	120800	45562880	18800	18800	18800	18800	6
452	20250401	120700	45450080	18800	18800	18800	18800	0
453	20250401	120600	45450080	18800	18800	18800	18800	0
454	20250401	120500	45450080	18800	18800	18800	18800	1
455	20250401	120400	45431280	18800	18800	18800	18800	0
456	20250401	120300	45431280	18800	18800	18800	18800	0
457	20250401	120200	45431280	18800	18800	18800	18800	0
458	20250401	120100	45431280	18800	18800	18800	18800	0
459	20250401	120000	45431280	18800	18800	18800	18800	0
460	20250401	115900	45431280	18800	18800	18800	18800	0
461	20250401	115800	45431280	18800	18800	18800	18800	5
462	20250401	115700	45337280	18800	18800	18800	18800	0
463	20250401	115600	45337280	18800	18800	18800	18800	0
464	20250401	115500	45337280	18800	18790	18800	18790	2
465	20250401	115400	45299690	18770	18770	18770	18770	1
466	20250401	115300	45280920	18920	18920	18920	18920	89
467	20250401	115200	43597040	18930	18930	18930	18930	0
468	20250401	115100	43597040	18930	18930	18930	18930	0
469	20250401	115000	43597040	18930	18930	18930	18930	12
470	20250401	114900	43369880	18930	18930	18930	18930	0
471	20250401	114800	43369880	18930	18930	18930	18930	0
472	20250401	114700	43369880	18930	18930	18930	18930	0
473	20250401	114600	43369880	18930	18930	18930	18930	0
474	20250401	114500	43369880	18930	18930	18930	18930	0
475	20250401	114400	43369880	18930	18930	18930	18930	0
476	20250401	114300	43369880	18930	18930	18930	18930	0
477	20250401	114200	43369880	18930	18930	18930	18930	0
478	20250401	114100	43369880	18930	18930	18930	18930	0
479	20250401	114000	43369880	18930	18930	18930	18930	0
480	20250401	113900	43369880	18930	18930	18930	18930	9
481	20250401	113800	43199510	18930	18920	18930	18920	426
482	20250401	113700	35139440	18930	18930	18930	18930	48
483	20250401	113600	34230800	19000	19000	19000	19000	0
484	20250401	113500	34230800	19000	18980	19000	18980	185
485	20250401	113400	30716540	18930	18930	18930	18930	1
486	20250401	113300	30697610	18940	18940	18940	18940	0
487	20250401	113200	30697610	18940	18940	18940	18940	0
488	20250401	113100	30697610	18940	18940	18940	18940	0
489	20250401	113000	30697610	18940	18940	18940	18940	0
490	20250401	112900	30697610	18940	18940	18940	18940	0
491	20250401	112800	30697610	18940	18940	18940	18940	4
492	20250401	112700	30621850	18930	18930	18930	18930	0
493	20250401	112600	30621850	18930	18930	18930	18930	0
494	20250401	112500	30621850	18930	18930	18930	18930	0
495	20250401	112400	30621850	18930	18990	19000	18930	330
496	20250401	112300	24351970	18990	18990	18990	18990	0
497	20250401	112200	24351970	18990	18990	18990	18990	0
498	20250401	112100	24351970	18990	18990	18990	18990	14
499	20250401	112000	24086110	18990	18990	18990	18990	105
500	20250401	111900	22092160	18920	18920	18920	18920	0
501	20250401	111800	22092160	18920	18920	18920	18920	6
502	20250401	111700	21978640	18910	18910	18910	18910	1
503	20250401	111600	21959730	18950	18950	18950	18950	1
504	20250401	111500	21940780	18950	18950	18950	18950	0
505	20250401	111400	21940780	18950	18950	18950	18950	0
506	20250401	111300	21940780	18950	18950	18950	18950	4
507	20250401	111200	21864980	18920	18920	18920	18920	28
508	20250401	111100	21335220	18920	18920	18920	18920	0
509	20250401	111000	21335220	18920	18920	18920	18920	0
510	20250401	110900	21335220	18920	18920	18920	18920	0
511	20250401	110800	21335220	18920	18920	18920	18920	0
512	20250401	110700	21335220	18920	18920	18920	18920	0
513	20250401	110600	21335220	18920	18820	18920	18820	117
514	20250401	110500	19132800	18860	18820	18860	18770	300
515	20250401	110400	13494550	18860	18840	18860	18840	2
516	20250401	110300	13456850	18860	18860	18860	18860	0
517	20250401	110200	13456850	18860	18860	18860	18860	0
518	20250401	110100	13456850	18860	18860	18860	18860	0
519	20250401	110000	13456850	18860	18860	18860	18860	0
520	20250401	105900	13456850	18860	18860	18860	18860	0
521	20250401	105800	13456850	18860	18860	18860	18860	3
522	20250401	105700	13400270	18860	18860	18860	18860	0
523	20250401	105600	13400270	18860	18860	18860	18860	0
524	20250401	105500	13400270	18860	18860	18860	18860	1
525	20250401	105400	13381410	18850	18850	18850	18850	0
526	20250401	105300	13381410	18850	18850	18850	18850	0
527	20250401	105200	13381410	18850	18850	18850	18850	0
528	20250401	105100	13381410	18850	18850	18850	18850	0
529	20250401	105000	13381410	18850	18850	18850	18850	0
530	20250401	104900	13381410	18850	18850	18850	18850	0
531	20250401	104800	13381410	18850	18850	18850	18850	6
532	20250401	104700	13268310	18900	18900	18900	18900	0
533	20250401	104600	13268310	18900	18900	18900	18900	0
534	20250401	104500	13268310	18900	18900	18900	18900	0
535	20250401	104400	13268310	18900	18820	18900	18800	19
536	20250401	104300	12910300	18820	18820	18820	18820	0
537	20250401	104200	12910300	18820	18820	18820	18820	0
538	20250401	104100	12910300	18820	18820	18820	18820	0
539	20250401	104000	12910300	18820	18820	18820	18820	0
540	20250401	103900	12910300	18820	18820	18820	18820	0
541	20250401	103800	12910300	18820	18820	18820	18820	3
542	20250401	103700	12853840	18810	18810	18810	18810	1
543	20250401	103600	12835030	18820	18820	18820	18820	0
544	20250401	103500	12835030	18820	18820	18820	18820	0
545	20250401	103400	12835030	18820	18820	18820	18820	1
546	20250401	103300	12816210	18830	18830	18830	18830	0
547	20250401	103200	12816210	18830	18830	18830	18830	0
548	20250401	103100	12816210	18830	18830	18830	18830	0
549	20250401	103000	12816210	18830	18830	18830	18830	0
550	20250401	102900	12816210	18830	18830	18830	18830	0
551	20250401	102800	12816210	18830	18830	18830	18830	1
552	20250401	102700	12797380	18830	18830	18830	18830	1
553	20250401	102600	12778550	18840	18840	18840	18840	0
554	20250401	102500	12778550	18840	18840	18840	18840	0
555	20250401	102400	12778550	18840	18840	18840	18840	0
556	20250401	102300	12778550	18840	18840	18840	18840	0
557	20250401	102200	12778550	18840	18840	18840	18840	0
558	20250401	102100	12778550	18840	18840	18840	18840	0
559	20250401	102000	12778550	18840	18840	18840	18840	0
560	20250401	101900	12778550	18840	18740	18840	18740	130
561	20250401	101800	10337160	18750	18750	18750	18750	0
562	20250401	101700	10337160	18750	18750	18750	18750	0
563	20250401	101600	10337160	18750	18710	18750	18710	7
564	20250401	101500	10206030	18710	18710	18710	18710	0
565	20250401	101400	10206030	18710	18710	18710	18710	0
566	20250401	101300	10206030	18710	18710	18710	18710	3
567	20250401	101200	10149900	18620	18620	18620	18620	0
568	20250401	101100	10149900	18620	18620	18620	18620	1
569	20250401	101000	10131280	18700	18700	18700	18700	103
570	20250401	100900	8205180	18710	18710	18710	18710	0
571	20250401	100800	8205180	18710	18710	18710	18710	1
572	20250401	100700	8186470	18700	18700	18700	18700	15
573	20250401	100600	7905970	18700	18700	18700	18700	0
574	20250401	100500	7905970	18700	18700	18700	18700	0
575	20250401	100400	7905970	18700	18700	18700	18700	29
576	20250401	100300	7363670	18700	18700	18700	18700	1
577	20250401	100200	7344970	18660	18660	18660	18660	0
578	20250401	100100	7344970	18660	18660	18660	18660	22
579	20250401	100000	6934450	18620	18620	18620	18620	0
580	20250401	095900	6934450	18620	18620	18620	18620	0
581	20250401	095800	6934450	18620	18650	18650	18620	9
582	20250401	095700	6766820	18650	18650	18650	18650	0
583	20250401	095600	6766820	18650	18650	18650	18650	0
584	20250401	095500	6766820	18650	18650	18650	18650	0
585	20250401	095400	6766820	18650	18650	18650	18650	0
586	20250401	095300	6766820	18650	18650	18650	18650	0
587	20250401	095200	6766820	18650	18710	18710	18650	120
588	20250401	095100	4523040	18750	18720	18750	18720	9
589	20250401	095000	4354490	18720	18710	18720	18710	6
590	20250401	094900	4242180	18720	18720	18720	18720	0
591	20250401	094800	4242180	18720	18720	18720	18720	1
592	20250401	094700	4223460	18720	18720	18720	18710	5
593	20250401	094600	4129870	18720	18720	18720	18720	0
594	20250401	094500	4129870	18720	18720	18720	18720	0
595	20250401	094400	4129870	18720	18720	18720	18720	0
596	20250401	094300	4129870	18720	18720	18720	18720	0
597	20250401	094200	4129870	18720	18720	18720	18720	0
598	20250401	094100	4129870	18720	18720	18720	18720	2
599	20250401	094000	4092430	18720	18710	18720	18710	15
600	20250401	093900	3811770	18710	18710	18710	18710	0
601	20250401	093800	3811770	18710	18710	18710	18710	2
602	20250401	093700	3774350	18750	18750	18750	18750	0
603	20250401	093600	3774350	18750	18750	18750	18750	0
604	20250401	093500	3774350	18750	18750	18750	18750	0
605	20250401	093400	3774350	18750	18750	18750	18750	1
606	20250401	093300	3755600	18770	18770	18770	18770	1
607	20250401	093200	3736830	18850	18850	18850	18850	0
608	20250401	093100	3736830	18850	18850	18850	18850	0
609	20250401	093000	3736830	18850	18850	18850	18850	0
610	20250401	092900	3736830	18850	18850	18850	18850	0
611	20250401	092800	3736830	18850	18850	18850	18850	0
612	20250401	092700	3736830	18850	18850	18850	18850	1
613	20250401	092600	3717980	18850	18850	18850	18850	1
614	20250401	092500	3699130	18720	18720	18720	18720	1
615	20250401	092400	3680410	18710	18710	18710	18710	1
616	20250401	092300	3661700	18900	18900	18900	18900	20
617	20250401	092200	3283700	18910	18910	18910	18910	1
618	20250401	092100	3264790	18870	18870	18870	18870	0
619	20250401	092000	3264790	18870	18870	18870	18870	10
620	20250401	091900	3076090	18870	18820	18870	18820	20
621	20250401	091800	2699240	18820	18820	18820	18820	0
622	20250401	091700	2699240	18820	18820	18820	18820	0
623	20250401	091600	2699240	18820	18820	18820	18820	0
624	20250401	091500	2699240	18820	18820	18820	18820	0
625	20250401	091400	2699240	18820	18820	18820	18820	0
626	20250401	091300	2699240	18820	18820	18820	18820	0
627	20250401	091200	2699240	18820	18820	18820	18820	0
628	20250401	091100	2699240	18820	18820	18820	18820	0
629	20250401	091000	2699240	18820	18820	18820	18820	0
630	20250401	090900	2699240	18820	18730	18820	18730	123
631	20250401	090800	392110	18740	18740	18740	18740	0
632	20250401	090700	392110	18740	18740	18740	18740	1
633	20250401	090600	373370	18700	18700	18700	18700	0
634	20250401	090500	373370	18700	18700	18700	18700	2
635	20250401	090400	335970	18660	18660	18660	18660	0
636	20250401	090300	335970	18660	18750	18750	18660	18
637	20250401	090200	0	18770	18770	18770	18770	0
638	20250401	090100	0	18770	18770	18770	18770	0
639	20250401	090000	0	18770	18770	18770	18770	0