KissMeData/057050/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	194900	647030800	49950	49950	49950	49950	526
3	20250401	194800	647030800	49950	49950	49950	49950	0
4	20250401	194700	647030800	49950	49950	49950	49950	0
5	20250401	194600	647030800	49950	49950	49950	49950	0
6	20250401	194500	647030800	49950	49950	49950	49950	0
7	20250401	194400	647030800	49950	49950	49950	49950	0
8	20250401	194300	647030800	49950	49950	49950	49950	0
9	20250401	194200	647030800	49950	49950	49950	49950	0
10	20250401	194100	647030800	49950	49950	49950	49950	0
11	20250401	194000	647030800	49950	49950	49950	49950	0
12	20250401	193900	647030800	49950	49950	49950	49950	0
13	20250401	193800	647030800	49950	49950	49950	49950	0
14	20250401	193700	647030800	49950	49950	49950	49950	0
15	20250401	193600	647030800	49950	49950	49950	49950	0
16	20250401	193500	647030800	49950	49950	49950	49950	0
17	20250401	193400	647030800	49950	49950	49950	49950	0
18	20250401	193300	647030800	49950	49950	49950	49950	0
19	20250401	193200	647030800	49950	49950	49950	49950	0
20	20250401	193100	647030800	49950	49950	49950	49950	0
21	20250401	193000	647030800	49950	49950	49950	49950	0
22	20250401	192900	647030800	49950	49950	49950	49950	0
23	20250401	192800	647030800	49950	49950	49950	49950	0
24	20250401	192700	647030800	49950	49950	49950	49950	0
25	20250401	192600	647030800	49950	49950	49950	49950	0
26	20250401	192500	647030800	49950	49950	49950	49950	0
27	20250401	192400	647030800	49950	49950	49950	49950	0
28	20250401	192300	647030800	49950	49950	49950	49950	0
29	20250401	192200	647030800	49950	49950	49950	49950	0
30	20250401	192100	647030800	49950	49950	49950	49950	0
31	20250401	192000	647030800	49950	49950	49950	49950	0
32	20250401	191900	647030800	49950	49950	49950	49950	526
33	20250401	191800	647030800	49950	49950	49950	49950	0
34	20250401	191700	647030800	49950	49950	49950	49950	0
35	20250401	191600	647030800	49950	49950	49950	49950	0
36	20250401	191500	647030800	49950	49950	49950	49950	0
37	20250401	191400	647030800	49950	49950	49950	49950	0
38	20250401	191300	647030800	49950	49950	49950	49950	0
39	20250401	191200	647030800	49950	49950	49950	49950	0
40	20250401	191100	647030800	49950	49950	49950	49950	0
41	20250401	191000	647030800	49950	49950	49950	49950	0
42	20250401	190900	647030800	49950	49950	49950	49950	0
43	20250401	190800	647030800	49950	49950	49950	49950	0
44	20250401	190700	647030800	49950	49950	49950	49950	0
45	20250401	190600	647030800	49950	49950	49950	49950	0
46	20250401	190500	647030800	49950	49950	49950	49950	0
47	20250401	190400	647030800	49950	49950	49950	49950	0
48	20250401	190300	647030800	49950	49950	49950	49950	0
49	20250401	190200	647030800	49950	49950	49950	49950	0
50	20250401	190100	647030800	49950	49950	49950	49950	0
51	20250401	190000	647030800	49950	49950	49950	49950	0
52	20250401	185900	647030800	49950	49950	49950	49950	0
53	20250401	185800	647030800	49950	49950	49950	49950	0
54	20250401	185700	647030800	49950	49950	49950	49950	0
55	20250401	185600	647030800	49950	49950	49950	49950	0
56	20250401	185500	647030800	49950	49950	49950	49950	0
57	20250401	185400	647030800	49950	49950	49950	49950	0
58	20250401	185300	647030800	49950	49950	49950	49950	0
59	20250401	185200	647030800	49950	49950	49950	49950	0
60	20250401	185100	647030800	49950	49950	49950	49950	0
61	20250401	185000	647030800	49950	49950	49950	49950	0
62	20250401	184900	647030800	49950	49950	49950	49950	526
63	20250401	184800	647030800	49950	49950	49950	49950	0
64	20250401	184700	647030800	49950	49950	49950	49950	0
65	20250401	184600	647030800	49950	49950	49950	49950	0
66	20250401	184500	647030800	49950	49950	49950	49950	0
67	20250401	184400	647030800	49950	49950	49950	49950	0
68	20250401	184300	647030800	49950	49950	49950	49950	0
69	20250401	184200	647030800	49950	49950	49950	49950	0
70	20250401	184100	647030800	49950	49950	49950	49950	0
71	20250401	184000	647030800	49950	49950	49950	49950	0
72	20250401	183900	647030800	49950	49950	49950	49950	0
73	20250401	183800	647030800	49950	49950	49950	49950	0
74	20250401	183700	647030800	49950	49950	49950	49950	0
75	20250401	183600	647030800	49950	49950	49950	49950	0
76	20250401	183500	647030800	49950	49950	49950	49950	0
77	20250401	183400	647030800	49950	49950	49950	49950	0
78	20250401	183300	647030800	49950	49950	49950	49950	0
79	20250401	183200	647030800	49950	49950	49950	49950	0
80	20250401	183100	647030800	49950	49950	49950	49950	0
81	20250401	183000	647030800	49950	49950	49950	49950	0
82	20250401	182900	647030800	49950	49950	49950	49950	0
83	20250401	182800	647030800	49950	49950	49950	49950	0
84	20250401	182700	647030800	49950	49950	49950	49950	0
85	20250401	182600	647030800	49950	49950	49950	49950	0
86	20250401	182500	647030800	49950	49950	49950	49950	0
87	20250401	182400	647030800	49950	49950	49950	49950	0
88	20250401	182300	647030800	49950	49950	49950	49950	0
89	20250401	182200	647030800	49950	49950	49950	49950	0
90	20250401	182100	647030800	49950	49950	49950	49950	0
91	20250401	182000	647030800	49950	49950	49950	49950	0
92	20250401	181900	647030800	49950	49950	49950	49950	526
93	20250401	181800	647030800	49950	49950	49950	49950	0
94	20250401	181700	647030800	49950	49950	49950	49950	0
95	20250401	181600	647030800	49950	49950	49950	49950	0
96	20250401	181500	647030800	49950	49950	49950	49950	0
97	20250401	181400	647030800	49950	49950	49950	49950	0
98	20250401	181300	647030800	49950	49950	49950	49950	0
99	20250401	181200	647030800	49950	49950	49950	49950	0
100	20250401	181100	647030800	49950	49950	49950	49950	0
101	20250401	181000	647030800	49950	49950	49950	49950	0
102	20250401	180900	647030800	49950	49950	49950	49950	0
103	20250401	180800	647030800	49950	49950	49950	49950	0
104	20250401	180700	647030800	49950	49950	49950	49950	0
105	20250401	180600	647030800	49950	49950	49950	49950	0
106	20250401	180500	647030800	49950	49950	49950	49950	0
107	20250401	180400	647030800	49950	49950	49950	49950	0
108	20250401	180300	647030800	49950	49950	49950	49950	0
109	20250401	180200	647030800	49950	49950	49950	49950	0
110	20250401	180100	647030800	49950	49950	49950	49950	0
111	20250401	180000	647030800	49950	49950	49950	49950	0
112	20250401	175900	647030800	49950	49950	49950	49950	0
113	20250401	175800	647030800	49950	49950	49950	49950	0
114	20250401	175700	647030800	49950	49950	49950	49950	0
115	20250401	175600	647030800	49950	49950	49950	49950	0
116	20250401	175500	647030800	49950	49950	49950	49950	0
117	20250401	175400	647030800	49950	49950	49950	49950	0
118	20250401	175300	647030800	49950	49950	49950	49950	0
119	20250401	175200	647030800	49950	49950	49950	49950	0
120	20250401	175100	647030800	49950	49950	49950	49950	0
121	20250401	175000	647030800	49950	49950	49950	49950	0
122	20250401	174900	647030800	49950	49950	49950	49950	526
123	20250401	174800	647030800	49950	49950	49950	49950	0
124	20250401	174700	647030800	49950	49950	49950	49950	0
125	20250401	174600	647030800	49950	49950	49950	49950	0
126	20250401	174500	647030800	49950	49950	49950	49950	0
127	20250401	174400	647030800	49950	49950	49950	49950	0
128	20250401	174300	647030800	49950	49950	49950	49950	0
129	20250401	174200	647030800	49950	49950	49950	49950	0
130	20250401	174100	647030800	49950	49950	49950	49950	0
131	20250401	174000	647030800	49950	49950	49950	49950	0
132	20250401	173900	647030800	49950	49950	49950	49950	0
133	20250401	173800	647030800	49950	49950	49950	49950	0
134	20250401	173700	647030800	49950	49950	49950	49950	0
135	20250401	173600	647030800	49950	49950	49950	49950	0
136	20250401	173500	647030800	49950	49950	49950	49950	0
137	20250401	173400	647030800	49950	49950	49950	49950	0
138	20250401	173300	647030800	49950	49950	49950	49950	0
139	20250401	173200	647030800	49950	49950	49950	49950	0
140	20250401	173100	647030800	49950	49950	49950	49950	0
141	20250401	173000	647030800	49950	49950	49950	49950	0
142	20250401	172900	647030800	49950	49950	49950	49950	0
143	20250401	172800	647030800	49950	49950	49950	49950	0
144	20250401	172700	647030800	49950	49950	49950	49950	0
145	20250401	172600	647030800	49950	49950	49950	49950	0
146	20250401	172500	647030800	49950	49950	49950	49950	0
147	20250401	172400	647030800	49950	49950	49950	49950	0
148	20250401	172300	647030800	49950	49950	49950	49950	0
149	20250401	172200	647030800	49950	49950	49950	49950	0
150	20250401	172100	647030800	49950	49950	49950	49950	0
151	20250401	172000	647030800	49950	49950	49950	49950	0
152	20250401	171900	647030800	49950	49950	49950	49950	526
153	20250401	171800	647030800	49950	49950	49950	49950	0
154	20250401	171700	647030800	49950	49950	49950	49950	0
155	20250401	171600	647030800	49950	49950	49950	49950	0
156	20250401	171500	647030800	49950	49950	49950	49950	0
157	20250401	171400	647030800	49950	49950	49950	49950	0
158	20250401	171300	647030800	49950	49950	49950	49950	0
159	20250401	171200	647030800	49950	49950	49950	49950	0
160	20250401	171100	647030800	49950	49950	49950	49950	0
161	20250401	171000	647030800	49950	49950	49950	49950	0
162	20250401	170900	647030800	49950	49950	49950	49950	0
163	20250401	170800	647030800	49950	49950	49950	49950	0
164	20250401	170700	647030800	49950	49950	49950	49950	0
165	20250401	170600	647030800	49950	49950	49950	49950	0
166	20250401	170500	647030800	49950	49950	49950	49950	0
167	20250401	170400	647030800	49950	49950	49950	49950	0
168	20250401	170300	647030800	49950	49950	49950	49950	0
169	20250401	170200	647030800	49950	49950	49950	49950	0
170	20250401	170100	647030800	49950	49950	49950	49950	0
171	20250401	170000	647030800	49950	49950	49950	49950	0
172	20250401	165900	647030800	49950	49950	49950	49950	0
173	20250401	165800	647030800	49950	49950	49950	49950	0
174	20250401	165700	647030800	49950	49950	49950	49950	0
175	20250401	165600	647030800	49950	49950	49950	49950	0
176	20250401	165500	647030800	49950	49950	49950	49950	0
177	20250401	165400	647030800	49950	49950	49950	49950	0
178	20250401	165300	647030800	49950	49950	49950	49950	0
179	20250401	165200	647030800	49950	49950	49950	49950	0
180	20250401	165100	647030800	49950	49950	49950	49950	0
181	20250401	165000	647030800	49950	49950	49950	49950	0
182	20250401	164900	647030800	49950	49950	49950	49950	526
183	20250401	164800	647030800	49950	49950	49950	49950	0
184	20250401	164700	647030800	49950	49950	49950	49950	0
185	20250401	164600	647030800	49950	49950	49950	49950	0
186	20250401	164500	647030800	49950	49950	49950	49950	0
187	20250401	164400	647030800	49950	49950	49950	49950	0
188	20250401	164300	647030800	49950	49950	49950	49950	0
189	20250401	164200	647030800	49950	49950	49950	49950	0
190	20250401	164100	647030800	49950	49950	49950	49950	0
191	20250401	164000	647030800	49950	49950	49950	49950	0
192	20250401	163900	647030800	49950	49950	49950	49950	0
193	20250401	163800	647030800	49950	49950	49950	49950	0
194	20250401	163700	647030800	49950	49950	49950	49950	0
195	20250401	163600	647030800	49950	49950	49950	49950	0
196	20250401	163500	647030800	49950	49950	49950	49950	0
197	20250401	163400	647030800	49950	49950	49950	49950	0
198	20250401	163300	647030800	49950	49950	49950	49950	0
199	20250401	163200	647030800	49950	49950	49950	49950	0
200	20250401	163100	647030800	49950	49950	49950	49950	0
201	20250401	163000	647030800	49950	49950	49950	49950	0
202	20250401	162900	647030800	49950	49950	49950	49950	0
203	20250401	162800	647030800	49950	49950	49950	49950	0
204	20250401	162700	647030800	49950	49950	49950	49950	0
205	20250401	162600	647030800	49950	49950	49950	49950	0
206	20250401	162500	647030800	49950	49950	49950	49950	0
207	20250401	162400	647030800	49950	49950	49950	49950	0
208	20250401	162300	647030800	49950	49950	49950	49950	0
209	20250401	162200	647030800	49950	49950	49950	49950	0
210	20250401	162100	647030800	49950	49950	49950	49950	0
211	20250401	162000	647030800	49950	49950	49950	49950	0
212	20250401	161900	647030800	49950	49950	49950	49950	526
213	20250401	161800	647030800	49950	49950	49950	49950	0
214	20250401	161700	647030800	49950	49950	49950	49950	0
215	20250401	161600	647030800	49950	49950	49950	49950	0
216	20250401	161500	647030800	49950	49950	49950	49950	0
217	20250401	161400	647030800	49950	49950	49950	49950	0
218	20250401	161300	647030800	49950	49950	49950	49950	0
219	20250401	161200	647030800	49950	49950	49950	49950	0
220	20250401	161100	647030800	49950	49950	49950	49950	0
221	20250401	161000	647030800	49950	49950	49950	49950	0
222	20250401	160900	647030800	49950	49950	49950	49950	0
223	20250401	160800	647030800	49950	49950	49950	49950	0
224	20250401	160700	647030800	49950	49950	49950	49950	0
225	20250401	160600	647030800	49950	49950	49950	49950	0
226	20250401	160500	647030800	49950	49950	49950	49950	0
227	20250401	160400	647030800	49950	49950	49950	49950	0
228	20250401	160300	647030800	49950	49950	49950	49950	0
229	20250401	160200	647030800	49950	49950	49950	49950	0
230	20250401	160100	647030800	49950	49950	49950	49950	0
231	20250401	160000	647030800	49950	49950	49950	49950	0
232	20250401	155900	647030800	49950	49950	49950	49950	0
233	20250401	155800	647030800	49950	49950	49950	49950	0
234	20250401	155700	647030800	49950	49950	49950	49950	0
235	20250401	155600	647030800	49950	49950	49950	49950	0
236	20250401	155500	647030800	49950	49950	49950	49950	0
237	20250401	155400	647030800	49950	49950	49950	49950	0
238	20250401	155300	647030800	49950	49950	49950	49950	0
239	20250401	155200	647030800	49950	49950	49950	49950	0
240	20250401	155100	647030800	49950	49950	49950	49950	0
241	20250401	155000	647030800	49950	49950	49950	49950	0
242	20250401	154900	647030800	49950	49950	49950	49950	526
243	20250401	154800	647030800	49950	49950	49950	49950	0
244	20250401	154700	647030800	49950	49950	49950	49950	0
245	20250401	154600	647030800	49950	49950	49950	49950	0
246	20250401	154500	647030800	49950	49950	49950	49950	0
247	20250401	154400	647030800	49950	49950	49950	49950	0
248	20250401	154300	647030800	49950	49950	49950	49950	0
249	20250401	154200	647030800	49950	49950	49950	49950	0
250	20250401	154100	647030800	49950	49950	49950	49950	0
251	20250401	154000	647030800	49950	49950	49950	49950	0
252	20250401	153900	647030800	49950	49950	49950	49950	0
253	20250401	153800	647030800	49950	49950	49950	49950	0
254	20250401	153700	647030800	49950	49950	49950	49950	0
255	20250401	153600	647030800	49950	49950	49950	49950	0
256	20250401	153500	647030800	49950	49950	49950	49950	0
257	20250401	153400	647030800	49950	49950	49950	49950	0
258	20250401	153300	647030800	49950	49950	49950	49950	0
259	20250401	153200	647030800	49950	49950	49950	49950	0
260	20250401	153100	647030800	49950	49950	49950	49950	0
261	20250401	153000	647030800	49950	49950	49950	49950	526
262	20250401	152900	620757100	49800	49800	49800	49800	0
263	20250401	152800	620757100	49800	49800	49800	49800	0
264	20250401	152700	620757100	49800	49800	49800	49800	0
265	20250401	152600	620757100	49800	49800	49800	49800	0
266	20250401	152500	620757100	49800	49800	49800	49800	0
267	20250401	152400	620757100	49800	49800	49800	49800	0
268	20250401	152300	620757100	49800	49800	49800	49800	0
269	20250401	152200	620757100	49800	49800	49800	49800	0
270	20250401	152100	620757100	49800	49800	49800	49800	0
271	20250401	152000	620757100	49800	49800	49800	49800	0
272	20250401	151900	620757100	49800	49800	49800	49800	129
273	20250401	151800	614332900	49750	49750	49750	49750	53
274	20250401	151700	611696150	49750	49750	49750	49750	3
275	20250401	151600	611546900	49750	49750	49750	49750	0
276	20250401	151500	611546900	49750	49775	49775	49750	14
277	20250401	151400	610850375	49750	49750	49750	49750	1
278	20250401	151300	610800625	49800	49800	49800	49800	0
279	20250401	151200	610800625	49800	49750	49800	49750	5
280	20250401	151100	610551675	49750	49700	49750	49700	6
281	20250401	151000	610253225	49700	49700	49700	49700	1
282	20250401	150900	610203525	49700	49700	49700	49700	1
283	20250401	150800	610153825	49700	49700	49700	49700	0
284	20250401	150700	610153825	49700	49700	49700	49700	74
285	20250401	150600	606476025	49700	49700	49700	49700	40
286	20250401	150500	604488025	49650	49700	49700	49650	58
287	20250401	150400	601607175	49700	49700	49700	49700	1
288	20250401	150300	601557475	49700	49700	49700	49700	0
289	20250401	150200	601557475	49700	49700	49700	49700	0
290	20250401	150100	601557475	49700	49800	49800	49700	46
291	20250401	150000	599271075	49800	49850	49950	49800	13
292	20250401	145900	598622975	49800	49900	49900	49700	125
293	20250401	145800	592405575	49850	49900	49900	49850	11
294	20250401	145700	591856775	49850	49850	49900	49850	20
295	20250401	145600	590859725	49850	49850	49850	49850	18
296	20250401	145500	589962425	49850	49850	49850	49700	177
297	20250401	145400	581164425	49700	49900	49900	49700	104
298	20250401	145300	575983175	49900	49950	49950	49900	28
299	20250401	145200	574584725	49950	49900	49950	49900	24
300	20250401	145100	573386725	49950	49950	49950	49900	16
301	20250401	145000	572587825	49950	49900	49950	49900	27
302	20250401	144900	571240225	49900	49900	49900	49900	21
303	20250401	144800	570192325	49900	49900	49900	49900	12
304	20250401	144700	569593525	49900	49850	49900	49850	27
305	20250401	144600	568246775	49850	49900	49900	49850	7
306	20250401	144500	567897675	49900	49900	49900	49850	35
307	20250401	144400	566152375	49900	49850	49900	49850	9
308	20250401	144300	565703525	49900	49850	49900	49850	11
309	20250401	144200	565155025	49850	49900	49900	49850	8
310	20250401	144100	564756075	49900	49850	49900	49850	31
311	20250401	144000	563210525	49850	49900	49900	49800	33
312	20250401	143900	561565425	49900	49900	49900	49850	21
313	20250401	143800	560517575	49850	49900	49900	49850	12
314	20250401	143700	559919225	49850	49900	49900	49850	16
315	20250401	143600	559121475	49900	49850	49900	49850	27
316	20250401	143500	557774775	49850	49900	49900	49850	16
317	20250401	143400	556976625	49850	49850	49900	49850	18
318	20250401	143300	556079175	49900	49900	49950	49900	26
319	20250401	143200	554781575	49900	49900	49900	49900	6
320	20250401	143100	554482175	49850	49900	49900	49850	28
321	20250401	143000	553085825	49900	49850	49900	49850	19
322	20250401	142900	552138475	49900	49850	49900	49850	11
323	20250401	142800	551590075	49850	49850	49900	49850	22
324	20250401	142700	550493225	49900	49850	49900	49850	29
325	20250401	142600	549047375	49900	49900	49900	49900	3
326	20250401	142500	548897675	49850	49850	49900	49850	21
327	20250401	142400	547850425	49850	49850	49900	49850	20
328	20250401	142300	546853225	49900	49850	49900	49850	11
329	20250401	142200	546304725	49850	49850	49850	49850	13
330	20250401	142100	545656675	49850	49850	49850	49850	28
331	20250401	142000	544260875	49850	49850	49850	49850	30
332	20250401	141900	542765375	49900	49900	49900	49900	33
333	20250401	141800	541118675	49900	49900	49900	49900	22
334	20250401	141700	540020875	49900	49900	49900	49900	3
335	20250401	141600	539871175	49850	49900	49900	49850	9
336	20250401	141500	539422125	49900	49875	49900	49875	31
337	20250401	141400	537875250	49900	49900	49900	49900	8
338	20250401	141300	537476050	49900	49850	49900	49850	27
339	20250401	141200	536129150	49850	49850	49850	49850	8
340	20250401	141100	535730350	49900	49900	49900	49900	4
341	20250401	141000	535530750	49900	49950	49950	49900	33
342	20250401	140900	533883100	49950	49900	49950	49900	12
343	20250401	140800	533283750	49950	49900	49950	49900	21
344	20250401	140700	532235300	49900	49950	49950	49900	56
345	20250401	140600	529438150	50000	49900	50000	49900	125
346	20250401	140500	523196150	49900	49850	49900	49850	29
347	20250401	140400	521750050	49900	49850	49900	49850	510
348	20250401	140300	496301500	49850	49900	49900	49850	16
349	20250401	140200	495503750	49900	49850	49900	49850	33
350	20250401	140100	493858150	49850	49800	49850	49800	68
351	20250401	140000	490471550	49800	49850	49850	49800	52
352	20250401	135900	487881350	49900	49900	49900	49900	3
353	20250401	135800	487731650	49900	49900	49900	49850	43
354	20250401	135700	485587750	49850	49900	49900	49850	38
355	20250401	135600	483692350	49900	49850	49900	49850	60
356	20250401	135500	480701100	49850	49850	49900	49850	28
357	20250401	135400	479304900	49850	49900	49900	49850	11
358	20250401	135300	478756200	49900	49900	49900	49900	4
359	20250401	135200	478556600	49850	49900	49900	49850	26
360	20250401	135100	477260350	49900	49850	49900	49850	32
361	20250401	135000	475664300	49850	49850	49850	49850	22
362	20250401	134900	474567600	49850	49850	49850	49850	8
363	20250401	134800	474168800	49850	49850	49850	49850	21
364	20250401	134700	473121950	49850	49850	49850	49850	19
365	20250401	134600	472174800	49800	49800	49800	49800	11
366	20250401	134500	471627000	49800	49800	49800	49800	20
367	20250401	134400	470631000	49800	49800	49800	49800	26
368	20250401	134300	469336200	49750	49800	49800	49750	11
369	20250401	134200	468788750	49850	49850	49850	49850	21
370	20250401	134100	467741900	49850	49850	49850	49850	41
371	20250401	134000	465698050	49850	49850	49900	49850	131
372	20250401	133900	459167550	49900	49900	49900	49850	188
373	20250401	133800	449791400	49850	49850	49850	49850	173
374	20250401	133700	441167350	49850	49800	49850	49800	350
375	20250401	133600	423737200	49750	49700	49750	49700	196
376	20250401	133500	413992700	49700	49700	49700	49700	37
377	20250401	133400	412153800	49700	49700	49700	49700	47
378	20250401	133300	409817900	49700	49700	49700	49700	9
379	20250401	133200	409370600	49700	49700	49700	49700	30
380	20250401	133100	407879600	49700	49700	49700	49700	11
381	20250401	133000	407332900	49700	49700	49700	49700	12
382	20250401	132900	406736500	49700	49700	49700	49700	22
383	20250401	132800	405643100	49700	49700	49700	49700	16
384	20250401	132700	404847900	49700	49700	49700	49700	14
385	20250401	132600	404152100	49700	49700	49700	49700	28
386	20250401	132500	402760500	49700	49650	49700	49650	9
387	20250401	132400	402313250	49700	49650	49700	49650	115
388	20250401	132300	396602400	49650	49650	49650	49650	212
389	20250401	132200	386076600	49650	49650	49650	49650	8
390	20250401	132100	385679400	49600	49550	49600	49550	75
391	20250401	132000	381959650	49550	49700	49700	49550	33
392	20250401	131900	380321500	49650	49650	49700	49650	23
393	20250401	131800	379178950	49700	49700	49700	49700	44
394	20250401	131700	376992150	49700	49700	49700	49700	8
395	20250401	131600	376594550	49700	49650	49700	49650	20
396	20250401	131500	375600600	49650	49700	49700	49650	20
397	20250401	131400	374606700	49700	49700	49700	49700	11
398	20250401	131300	374060000	49700	49700	49700	49700	13
399	20250401	131200	373413900	49650	49650	49650	49650	25
400	20250401	131100	372172650	49650	49650	49650	49650	10
401	20250401	131000	371676150	49650	49650	49650	49650	24
402	20250401	130900	370484550	49700	49700	49700	49700	32
403	20250401	130800	368894150	49700	49650	49700	49650	16
404	20250401	130700	368099600	49650	49650	49650	49650	8
405	20250401	130600	367702400	49650	49700	49700	49650	47
406	20250401	130500	365368300	49700	49700	49700	49700	8
407	20250401	130400	364970700	49700	49700	49700	49700	27
408	20250401	130300	363628800	49700	49700	49700	49700	8
409	20250401	130200	363231200	49700	49700	49700	49700	16
410	20250401	130100	362436000	49700	49700	49700	49700	19
411	20250401	130000	361491700	49700	49750	49750	49700	29
412	20250401	125900	360049850	49750	49700	49750	49700	38
413	20250401	125800	358160850	49750	49750	49750	49750	27
414	20250401	125700	356817600	49750	49750	49750	49750	11
415	20250401	125600	356270350	49750	49750	49750	49750	40
416	20250401	125500	354280350	49750	49750	49750	49750	13
417	20250401	125400	353633600	49750	49750	49750	49750	15
418	20250401	125300	352887350	49750	49750	49750	49750	9
419	20250401	125200	352439600	49750	49750	49750	49750	26
420	20250401	125100	351146100	49750	49800	49800	49750	13
421	20250401	125000	350499200	49750	49800	49800	49750	17
422	20250401	124900	349652850	49800	49800	49800	49800	22
423	20250401	124800	348557250	49800	49800	49800	49750	21
424	20250401	124700	347511750	49800	49800	49800	49800	17
425	20250401	124600	346665150	49800	49750	49800	49750	22
426	20250401	124500	345569750	49750	49750	49750	49750	8
427	20250401	124400	345171750	49750	49750	49750	49750	12
428	20250401	124300	344574750	49750	49750	49750	49750	18
429	20250401	124200	343679250	49750	49750	49750	49750	21
430	20250401	124100	342634500	49750	49700	49750	49700	64
431	20250401	124000	339453500	49700	49750	49800	49700	26
432	20250401	123900	338160650	49800	49750	49800	49750	16
433	20250401	123800	337364100	49750	49750	49750	49750	19
434	20250401	123700	336418850	49750	49700	49750	49700	14
435	20250401	123600	335722500	49750	49750	49750	49750	8
436	20250401	123500	335324500	49750	49750	49750	49750	35
437	20250401	123400	333583250	49750	49750	49750	49750	3
438	20250401	123300	333434000	49750	49750	49750	49750	17
439	20250401	123200	332588250	49750	49750	49750	49700	29
440	20250401	123100	331145750	49750	49750	49750	49750	15
441	20250401	123000	330399500	49750	49750	49750	49750	22
442	20250401	122900	329305000	49750	49750	49750	49750	39
443	20250401	122800	327364750	49750	49750	49750	49750	8
444	20250401	122700	326966750	49750	49750	49750	49750	11
445	20250401	122600	326419500	49700	49700	49700	49700	13
446	20250401	122500	325773400	49650	49700	49700	49650	26
447	20250401	122400	324481850	49700	49700	49700	49700	3
448	20250401	122300	324332750	49700	49650	49700	49650	28
449	20250401	122200	322942050	49650	49650	49650	49650	8
450	20250401	122100	322544850	49650	49650	49650	49650	22
451	20250401	122000	321452550	49650	49750	49750	49650	29
452	20250401	121900	320011350	49750	49750	49750	49750	35
453	20250401	121800	318270100	49750	49750	49750	49750	18
454	20250401	121700	317374600	49750	49750	49750	49750	12
455	20250401	121600	316777600	49750	49750	49750	49750	8
456	20250401	121500	316379600	49750	49700	49750	49700	9
457	20250401	121400	315932150	49700	49700	49700	49650	13
458	20250401	121300	315286300	49700	49700	49700	49700	16
459	20250401	121200	314491100	49700	49700	49700	49700	19
460	20250401	121100	313546800	49700	49700	49700	49700	19
461	20250401	121000	312602500	49700	49700	49700	49700	20
462	20250401	120900	311608500	49700	49700	49700	49650	28
463	20250401	120800	310216950	49700	49700	49700	49700	3
464	20250401	120700	310067850	49700	49700	49700	49700	20
465	20250401	120600	309073850	49700	49700	49700	49700	20
466	20250401	120500	308079850	49700	49700	49700	49700	20
467	20250401	120400	307085850	49650	49650	49650	49650	4
468	20250401	120300	306887250	49600	49600	49600	49600	25
469	20250401	120200	305647250	49600	49600	49600	49600	8
470	20250401	120100	305250450	49600	49550	49600	49550	77
471	20250401	120000	301434250	49550	49600	49700	49550	45
472	20250401	115900	299202400	49650	49500	49650	49500	26
473	20250401	115800	297913450	49550	49600	49600	49550	22
474	20250401	115700	296822850	49550	49550	49600	49550	20
475	20250401	115600	295831650	49550	49600	49600	49550	20
476	20250401	115500	294839900	49650	49600	49650	49600	36
477	20250401	115400	293053150	49700	49650	49700	49600	22
478	20250401	115300	291961250	49650	49650	49700	49600	14
479	20250401	115200	291266350	49600	49650	49750	49600	34
480	20250401	115100	289577750	49600	49650	49700	49600	15
481	20250401	115000	288833400	49650	49650	49650	49600	21
482	20250401	114900	287791200	49700	49650	49700	49650	26
483	20250401	114800	286499350	49650	49700	49750	49650	16
484	20250401	114700	285704550	49700	49700	49750	49700	31
485	20250401	114600	284163700	49700	49650	49700	49650	10
486	20250401	114500	283666850	49650	49650	49650	49650	51
487	20250401	114400	281134700	49650	49650	49650	49650	3
488	20250401	114300	280985750	49650	49650	49650	49600	37
489	20250401	114200	279149200	49650	49650	49650	49650	14
490	20250401	114100	278454100	49650	49600	49650	49600	77
491	20250401	114000	274634750	49600	49750	49750	49600	49
492	20250401	113900	272201500	49750	49750	49750	49750	14
493	20250401	113800	271505000	49700	49700	49700	49700	3
494	20250401	113700	271355900	49700	49700	49700	49700	27
495	20250401	113600	270014000	49700	49700	49700	49700	12
496	20250401	113500	269417600	49700	49700	49700	49700	26
497	20250401	113400	268125400	49700	49700	49700	49700	4
498	20250401	113300	267926600	49700	49700	49700	49700	24
499	20250401	113200	266733800	49700	49700	49700	49700	35
500	20250401	113100	264994300	49700	49700	49700	49700	17
501	20250401	113000	264149400	49700	49700	49700	49700	13
502	20250401	112900	263503300	49650	49650	49650	49650	88
503	20250401	112800	259134100	49650	49650	49650	49650	3
504	20250401	112700	258985150	49650	49650	49650	49600	18
505	20250401	112600	258091500	49650	49650	49650	49650	24
506	20250401	112500	256899900	49650	49600	49650	49600	4
507	20250401	112400	256701350	49600	49600	49600	49600	66
508	20250401	112300	253427750	49600	49600	49600	49600	64
509	20250401	112200	250253350	49600	49600	49600	49600	8
510	20250401	112100	249856550	49600	49600	49600	49600	62
511	20250401	112000	246781350	49600	49700	49700	49600	163
512	20250401	111900	238693500	49700	49700	49700	49700	16
513	20250401	111800	237898300	49700	49700	49700	49700	4
514	20250401	111700	237699500	49700	49650	49700	49650	54
515	20250401	111600	235017450	49650	49650	49650	49650	8
516	20250401	111500	234620250	49650	49650	49650	49650	16
517	20250401	111400	233825850	49650	49650	49650	49650	24
518	20250401	111300	232634250	49650	49650	49650	49650	16
519	20250401	111200	231839850	49650	49700	49700	49650	33
520	20250401	111100	230200450	49700	49700	49700	49700	31
521	20250401	111000	228659750	49700	49650	49700	49650	10
522	20250401	110900	228162800	49700	49700	49700	49700	9
523	20250401	110800	227715500	49700	49650	49700	49650	15
524	20250401	110700	226970200	49650	49650	49650	49650	8
525	20250401	110600	226573000	49650	49600	49650	49600	41
526	20250401	110500	224539100	49600	49600	49600	49600	7
527	20250401	110400	224191900	49600	49600	49600	49600	16
528	20250401	110300	223398300	49600	49550	49600	49550	20
529	20250401	110200	222406350	49600	49600	49600	49550	43
530	20250401	110100	220274900	49600	49600	49600	49600	9
531	20250401	110000	219828500	49650	49700	49700	49650	45
532	20250401	105900	217593050	49700	49700	49700	49700	8
533	20250401	105800	217195450	49650	49650	49650	49650	29
534	20250401	105700	215755600	49650	49650	49650	49650	9
535	20250401	105600	215308750	49600	49600	49600	49600	49
536	20250401	105500	212878350	49600	49550	49600	49550	294
537	20250401	105400	198308300	49550	49550	49550	49550	27
538	20250401	105300	196970450	49550	49550	49550	49550	13
539	20250401	105200	196326300	49550	49550	49550	49550	25
540	20250401	105100	195087550	49550	49550	49550	49550	25
541	20250401	105000	193848800	49550	49550	49550	49550	16
542	20250401	104900	193056000	49550	49450	49550	49450	19
543	20250401	104800	192116000	49450	49450	49450	49450	11
544	20250401	104700	191572050	49450	49450	49450	49450	8
545	20250401	104600	191176450	49450	49450	49450	49450	24
546	20250401	104500	189989650	49450	49450	49450	49450	3
547	20250401	104400	189841300	49450	49400	49450	49400	96
548	20250401	104300	185098500	49400	49400	49400	49400	23
549	20250401	104200	183962300	49400	49400	49400	49400	3
550	20250401	104100	183814100	49400	49400	49400	49400	76
551	20250401	104000	180059700	49400	49550	49550	49400	62
552	20250401	103900	176992950	49550	49550	49550	49550	13
553	20250401	103800	176348800	49550	49550	49550	49550	3
554	20250401	103700	176200150	49550	49500	49550	49500	19
555	20250401	103600	175259450	49500	49500	49500	49500	31
556	20250401	103500	173724950	49500	49500	49500	49500	3
557	20250401	103400	173576450	49500	49500	49500	49500	26
558	20250401	103300	172289450	49550	49550	49550	49550	3
559	20250401	103200	172140800	49500	49500	49500	49500	11
560	20250401	103100	171596300	49550	49500	49550	49500	36
561	20250401	103000	169813850	49500	49450	49500	49400	15
562	20250401	102900	169071950	49450	49450	49450	49450	9
563	20250401	102800	168626900	49450	49450	49450	49450	13
564	20250401	102700	167984050	49450	49450	49450	49450	17
565	20250401	102600	167143400	49450	49450	49450	49450	19
566	20250401	102500	166203850	49450	49450	49450	49450	3
567	20250401	102400	166055500	49450	49450	49450	49450	12
568	20250401	102300	165462100	49450	49450	49450	49450	14
569	20250401	102200	164769800	49400	49450	49450	49400	13
570	20250401	102100	164127450	49400	49500	49500	49400	67
571	20250401	102000	160814300	49500	49500	49550	49500	79
572	20250401	101900	156903350	49500	49500	49500	49500	8
573	20250401	101800	156507350	49500	49500	49500	49500	8
574	20250401	101700	156111350	49500	49450	49500	49450	21
575	20250401	101600	155072450	49450	49500	49500	49450	55
576	20250401	101500	152352300	49450	49450	49450	49450	41
577	20250401	101400	150324850	49450	49400	49450	49400	28
578	20250401	101300	148940950	49400	49400	49400	49400	10
579	20250401	101200	148446950	49350	49350	49350	49350	16
580	20250401	101100	147657350	49350	49300	49350	49300	117
581	20250401	101000	141889000	49300	49300	49300	49300	1
582	20250401	100900	141839700	49300	49350	49350	49300	6
583	20250401	100800	141543700	49300	49300	49300	49300	16
584	20250401	100700	140754900	49350	49300	49350	49300	10
585	20250401	100600	140261500	49350	49350	49350	49350	4
586	20250401	100500	140064100	49350	49350	49350	49350	0
587	20250401	100400	140064100	49350	49350	49350	49350	23
588	20250401	100300	138929050	49400	49400	49400	49400	0
589	20250401	100200	138929050	49400	49400	49400	49400	5
590	20250401	100100	138682050	49400	49300	49400	49300	15
591	20250401	100000	137942300	49350	49600	49600	49350	187
592	20250401	095900	128702650	49550	49550	49550	49550	0
593	20250401	095800	128702650	49550	49550	49550	49550	0
594	20250401	095700	128702650	49550	49600	49600	49550	22
595	20250401	095600	127611600	49500	49600	49600	49500	11
596	20250401	095500	127066250	49600	49600	49600	49600	0
597	20250401	095400	127066250	49600	49600	49600	49600	5
598	20250401	095300	126818250	49500	49500	49500	49500	1
599	20250401	095200	126768750	49400	49400	49400	49400	0
600	20250401	095100	126768750	49400	49400	49400	49400	5
601	20250401	095000	126521750	49400	49400	49400	49400	13
602	20250401	094900	125879550	49400	49400	49400	49400	40
603	20250401	094800	123903550	49400	49400	49400	49400	0
604	20250401	094700	123903550	49400	49400	49400	49400	0
605	20250401	094600	123903550	49400	49400	49400	49400	0
606	20250401	094500	123903550	49400	49400	49400	49400	0
607	20250401	094400	123903550	49400	49400	49400	49400	0
608	20250401	094300	123903550	49400	49400	49400	49400	10
609	20250401	094200	123409550	49350	49350	49350	49350	0
610	20250401	094100	123409550	49350	49350	49350	49350	17
611	20250401	094000	122570600	49400	49500	49500	49400	390
612	20250401	093900	103298300	49500	49500	49500	49450	240
613	20250401	093800	91421950	49550	49550	49550	49550	0
614	20250401	093700	91421950	49550	49550	49550	49550	0
615	20250401	093600	91421950	49550	49550	49550	49550	76
616	20250401	093500	87656150	49550	49600	49600	49550	18
617	20250401	093400	86763450	49600	49600	49600	49600	0
618	20250401	093300	86763450	49600	49600	49600	49600	0
619	20250401	093200	86763450	49600	49600	49600	49600	15
620	20250401	093100	86019450	49600	49600	49600	49600	180
621	20250401	093000	77091450	49600	49600	49600	49600	10
622	20250401	092900	76595450	49600	49600	49600	49600	18
623	20250401	092800	75702650	49600	49600	49600	49600	6
624	20250401	092700	75405050	49600	49600	49600	49600	11
625	20250401	092600	74859450	49600	49600	49600	49600	105
626	20250401	092500	69651450	49600	49600	49600	49600	11
627	20250401	092400	69105850	49600	49600	49600	49600	318
628	20250401	092300	53333050	49600	49600	49600	49600	16
629	20250401	092200	52539450	49600	49600	49600	49600	613
630	20250401	092100	22134650	49600	49600	49600	49600	5
631	20250401	092000	21886650	49600	49700	49700	49600	125
632	20250401	091900	15680200	49600	49600	49600	49600	0
633	20250401	091800	15680200	49600	49600	49600	49600	52
634	20250401	091700	13101000	49600	49600	49600	49600	33
635	20250401	091600	11464200	49600	49600	49600	49600	5
636	20250401	091500	11216200	49700	49700	49700	49700	13
637	20250401	091400	10570100	49650	49650	49650	49650	1
638	20250401	091300	10520450	49600	49600	49600	49600	0
639	20250401	091200	10520450	49600	49600	49600	49600	10
640	20250401	091100	10024450	49650	49650	49650	49650	0
641	20250401	091000	10024450	49650	49650	49650	49650	1
642	20250401	090900	9974800	49700	49700	49700	49700	30
643	20250401	090800	8483800	49600	49600	49600	49600	25
644	20250401	090700	7243800	49550	49650	49750	49550	26
645	20250401	090600	5952950	49650	49650	49650	49650	0
646	20250401	090500	5952950	49650	49650	49650	49650	0
647	20250401	090400	5952950	49650	49650	49650	49650	1
648	20250401	090300	5903300	49650	49600	49650	49600	102
649	20250401	090200	843900	49600	49600	49600	49600	0
650	20250401	090100	843900	49600	49600	49600	49600	0
651	20250401	090000	843900	49600	49650	49700	49600	17